Minebea Mitsumi Inc (MNBEY) Stock

Data as of May 6, 2024

$38.18 ($0.00) 0.00%

Minebea Mitsumi Inc - Daily Information

Click for more stock information on Minebea Mitsumi Inc.

Daily Information	Data
Date	May 6, 2024
Open	$38.18
Previous Close	$38.18
High	$38.18
Low	$38.18
Adjusted Open	$38.18
Previous Adjusted Close	$38.18
Adjusted High	$38.18
Adjusted Low	$38.18

About Minebea Mitsumi Inc (MNBEY)

MINEBEA CO., LTD. is a Japan-based company mainly engaged in the manufacturing of machine processed components, rotary appliance and electronic devices. The Machine Processed Components segment offers ball bearings, rod end bearings, hard disk drive (HDD) pivot assemblies and other mechanical parts, as well as screws for automobile and airplane use. The Rotary Appliance segment offers information motors, HDD spindle motors and other precision motors. The Electronic Device segment offers liquid crystal backlights, inverters and measurement hardware, among others. The Others segment offers personal computer (PC) keyboards, speakers and defense articles. On February 1, 2013, the Company acquired a 40% stake in a joint venture with Panasonic Corporation, and dissolved their alliance. On April 2, 2013, as surviving company, it merged with an Nagano Prefecture-based wholly owned subsidiary.

Invest in Minebea Mitsumi Inc (MNBEY)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

$417 million in distributions.

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

Historical Stock Data for Minebea Mitsumi Inc (MNBEY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-04-03	$38.18	$38.18	$38.18	$38.18	$38.18	36
2023-03-31	$37.71	$38.95	$36.47	$38.18	$38.18	288,436
2023-03-30	$38.46	$39.07	$38.46	$39.07	$39.07	623
2023-03-29	$37.13	$38.08	$36.88	$38.08	$38.08	5,560
2023-03-28	$36.53	$37.00	$36.53	$36.88	$36.88	22,155
2023-03-27	$37.00	$37.00	$36.81	$36.81	$36.81	1,554
2023-03-24	$36.59	$36.86	$36.59	$36.86	$36.86	1,405
2023-03-23	$37.40	$37.40	$37.00	$37.11	$37.11	18,093
2023-03-22	$36.82	$36.99	$36.07	$36.99	$36.99	1,194
2023-03-21	$35.44	$35.74	$35.19	$35.19	$35.19	2,238
2023-03-20	$35.79	$35.79	$34.94	$35.61	$35.61	1,660
2023-03-17	$34.51	$35.40	$34.17	$34.17	$34.17	12,554
2023-03-16	$33.88	$34.40	$33.37	$34.40	$34.40	3,968
2023-03-15	$34.56	$34.56	$34.07	$34.48	$34.48	1,875
2023-03-14	$35.17	$35.24	$34.54	$34.84	$34.84	4,150
2023-03-13	$36.00	$36.00	$35.53	$35.72	$35.72	3,572
2023-03-10	$36.46	$36.46	$35.80	$35.97	$35.97	9,841
2023-03-09	$36.53	$36.53	$36.05	$36.05	$36.05	2,603
2023-03-08	$36.44	$36.47	$36.32	$36.33	$36.33	6,367
2023-03-07	$36.55	$36.55	$36.26	$36.37	$36.37	1,788
2023-03-06	$36.76	$36.78	$36.55	$36.78	$36.78	4,099
2023-03-03	$36.32	$36.58	$36.32	$36.58	$36.58	2,387
2023-03-02	$35.55	$35.66	$35.00	$35.66	$35.66	7,330
2023-03-01	$35.37	$35.39	$35.17	$35.17	$35.17	3,692
2023-02-28	$34.68	$34.99	$34.67	$34.67	$34.67	7,913
2023-02-27	$34.97	$34.97	$34.81	$34.82	$34.82	7,754
2023-02-24	$34.74	$34.98	$34.74	$34.98	$34.98	4,104
2023-02-23	$35.10	$35.10	$34.77	$35.03	$35.03	6,540
2023-02-22	$35.06	$35.41	$34.42	$34.42	$34.42	10,886
2023-02-21	$35.72	$36.08	$35.67	$35.67	$35.67	3,849
2023-02-17	$36.04	$36.32	$36.04	$36.19	$36.19	3,521
2023-02-16	$36.11	$36.49	$36.11	$36.49	$36.49	1,675
2023-02-15	$35.62	$35.97	$35.62	$35.97	$35.97	21,051
2023-02-14	$36.54	$37.03	$36.35	$37.03	$37.03	46,992
2023-02-13	$36.27	$36.57	$36.27	$36.57	$36.57	2,101
2023-02-10	$36.80	$36.83	$36.80	$36.83	$36.83	1,018
2023-02-09	$37.16	$37.16	$36.78	$36.78	$36.78	1,286
2023-02-08	$37.01	$37.01	$36.64	$37.01	$37.01	5,429
2023-02-07	$36.20	$36.22	$36.02	$36.04	$36.04	2,151
2023-02-06	$34.98	$35.29	$34.96	$35.29	$35.29	2,959
2023-02-03	$34.57	$34.57	$34.24	$34.24	$34.24	984
2023-02-02	$35.35	$35.69	$35.35	$35.69	$35.69	1,432
2023-02-01	$34.45	$35.45	$34.45	$35.45	$35.45	4,014
2023-01-31	$34.85	$34.85	$34.52	$34.79	$34.79	1,808
2023-01-30	$35.36	$35.36	$35.03	$35.20	$35.20	6,442
2023-01-27	$34.89	$34.89	$34.48	$34.79	$34.79	12,145
2023-01-26	$34.70	$34.70	$34.42	$34.43	$34.43	2,026
2023-01-25	$33.62	$34.00	$33.62	$34.00	$34.00	906
2023-01-24	$33.60	$33.65	$32.95	$33.65	$33.65	2,374
2023-01-23	$32.57	$33.79	$32.57	$33.78	$33.78	7,250
2023-01-20	$32.48	$32.85	$32.48	$32.85	$32.85	2,786
2023-01-19	$32.45	$32.45	$32.45	$32.45	$32.45	887
2023-01-18	$33.49	$33.49	$33.26	$33.26	$33.26	6,501
2023-01-17	$32.54	$32.74	$32.54	$32.71	$32.71	18,543
2023-01-13	$32.42	$32.59	$32.42	$32.46	$32.46	2,907
2023-01-12	$32.52	$33.13	$32.52	$33.13	$33.13	3,859
2023-01-11	$32.38	$32.38	$31.37	$31.68	$31.68	2,357
2023-01-10	$30.82	$30.96	$30.47	$30.47	$30.47	4,453
2023-01-09	$29.86	$31.34	$29.86	$30.65	$30.65	7,278
2023-01-06	$30.15	$31.03	$30.15	$30.98	$30.98	10,717
2023-01-05	$29.58	$29.83	$29.58	$29.65	$29.65	19,518
2023-01-04	$29.39	$29.82	$29.10	$29.10	$29.10	8,588
2023-01-03	$30.99	$30.99	$29.69	$29.69	$29.69	5,565
2022-12-30	$30.68	$30.68	$29.19	$29.97	$29.97	10,292
2022-12-29	$30.33	$30.33	$28.85	$29.59	$29.59	14,337
2022-12-28	$30.31	$30.31	$29.43	$29.68	$29.68	10,803
2022-12-27	$29.95	$31.09	$29.88	$31.09	$31.09	7,066
2022-12-23	$30.27	$31.25	$30.27	$30.95	$30.95	20,940
2022-12-22	$31.04	$31.04	$30.24	$30.50	$30.50	5,035
2022-12-21	$31.50	$31.67	$31.50	$31.67	$31.67	6,244
2022-12-20	$32.80	$32.81	$32.01	$32.03	$32.03	15,239
2022-12-19	$31.98	$31.99	$31.63	$31.71	$31.71	25,513
2022-12-16	$31.35	$31.99	$31.35	$31.99	$31.99	35,279
2022-12-15	$32.85	$32.85	$32.20	$32.21	$32.21	10,154
2022-12-14	$33.48	$34.19	$32.98	$33.80	$33.80	1,908
2022-12-13	$33.10	$33.34	$32.49	$33.04	$33.04	13,000
2022-12-12	$32.11	$32.13	$31.87	$32.13	$32.13	4,236
2022-12-09	$31.97	$32.29	$31.97	$32.00	$32.00	71,961
2022-12-08	$31.31	$31.62	$31.31	$31.62	$31.62	9,665
2022-12-07	$31.46	$32.39	$31.46	$32.26	$32.26	3,734
2022-12-06	$32.22	$33.32	$32.01	$32.01	$32.01	23,682
2022-12-05	$31.65	$33.04	$31.65	$32.25	$32.25	48,034
2022-12-02	$32.73	$33.86	$32.73	$33.85	$33.85	19,443
2022-12-01	$34.10	$34.88	$33.32	$34.74	$34.74	10,335
2022-11-30	$32.94	$32.94	$32.36	$32.36	$32.36	1,729
2022-11-29	$32.56	$32.97	$32.53	$32.97	$32.97	1,129
2022-11-28	$32.06	$32.84	$32.06	$32.84	$32.84	1,463
2022-11-25	$31.78	$31.78	$31.78	$31.78	$31.78	158
2022-11-23	$31.78	$31.78	$31.78	$31.78	$31.78	451
2022-11-22	$30.69	$31.66	$30.69	$30.89	$30.89	939
2022-11-21	$31.45	$31.45	$30.86	$30.86	$30.86	1,819
2022-11-18	$31.59	$32.18	$31.58	$32.18	$32.18	1,196
2022-11-17	$32.46	$32.46	$32.09	$32.09	$32.09	750
2022-11-16	$32.72	$33.15	$32.72	$33.15	$33.15	1,219
2022-11-15	$32.44	$33.05	$32.44	$32.52	$32.52	2,395
2022-11-14	$31.88	$32.83	$31.67	$31.67	$31.67	19,861
2022-11-11	$32.00	$32.97	$32.00	$32.56	$32.56	3,553
2022-11-10	$30.15	$30.59	$29.89	$30.59	$30.59	4,994
2022-11-09	$28.98	$30.69	$28.98	$29.35	$29.35	5,057
2022-11-08	$29.59	$30.05	$29.59	$29.72	$29.72	21,056
2022-11-07	$29.85	$30.30	$29.56	$29.78	$29.78	19,239
2022-11-04	$28.25	$29.03	$28.25	$28.36	$28.36	6,688
2022-11-03	$29.59	$30.25	$29.54	$29.88	$29.88	25,295
2022-11-02	$30.26	$30.26	$29.88	$29.98	$29.98	25,972
2022-11-01	$29.71	$30.19	$29.71	$29.95	$29.95	33,548
2022-10-31	$30.41	$30.41	$29.03	$29.52	$29.52	28,026
2022-10-28	$29.35	$29.52	$29.28	$29.52	$29.52	5,361
2022-10-27	$29.12	$30.22	$29.12	$29.55	$29.55	14,015
2022-10-26	$29.79	$29.79	$29.78	$29.79	$29.79	1,888
2022-10-25	$29.25	$29.94	$29.25	$29.94	$29.94	16,326
2022-10-24	$28.68	$29.23	$28.48	$28.79	$28.79	18,025
2022-10-21	$28.39	$28.62	$28.39	$28.58	$28.58	4,913
2022-10-20	$27.97	$28.49	$27.46	$27.74	$27.74	18,552
2022-10-19	$28.53	$28.69	$28.07	$28.07	$28.07	6,467
2022-10-18	$28.87	$29.06	$28.66	$28.76	$28.76	17,508
2022-10-17	$28.94	$29.39	$28.72	$28.72	$28.72	14,886
2022-10-14	$29.84	$29.84	$28.49	$28.99	$28.99	6,567
2022-10-13	$28.45	$29.25	$28.31	$28.81	$28.81	23,503
2022-10-12	$28.56	$28.92	$28.28	$28.29	$28.29	20,419
2022-10-11	$28.97	$29.09	$28.65	$28.81	$28.81	14,919
2022-10-10	$30.60	$31.14	$30.06	$30.22	$30.22	15,006
2022-10-07	$30.94	$30.94	$30.23	$30.65	$30.65	9,570
2022-10-06	$31.01	$31.07	$30.90	$30.90	$30.90	8,515
2022-10-05	$30.73	$31.66	$30.43	$30.74	$30.74	32,567
2022-10-04	$30.89	$31.25	$30.89	$31.09	$31.09	42,973
2022-10-03	$29.72	$30.86	$29.72	$30.28	$30.28	16,524
2022-09-30	$30.39	$30.39	$28.83	$29.10	$29.10	46,544
2022-09-29	$30.15	$31.11	$30.15	$30.81	$30.81	27,921
2022-09-28	$31.31	$32.06	$31.30	$32.06	$32.06	14,198
2022-09-27	$30.82	$31.90	$30.82	$31.30	$31.30	27,277
2022-09-26	$31.56	$32.27	$31.56	$31.97	$31.97	11,212
2022-09-23	$32.42	$33.25	$32.17	$32.17	$32.17	4,444
2022-09-22	$33.14	$33.75	$32.98	$33.54	$33.54	7,354
2022-09-21	$33.06	$33.18	$32.55	$33.18	$33.18	12,299
2022-09-20	$32.62	$33.68	$32.62	$33.02	$33.02	21,858
2022-09-19	$33.02	$33.48	$33.02	$33.17	$33.17	14,953
2022-09-16	$33.32	$33.34	$32.84	$32.85	$32.85	7,351
2022-09-15	$32.54	$34.20	$32.54	$33.02	$33.02	4,155
2022-09-14	$33.78	$33.81	$33.78	$33.81	$33.81	1,366
2022-09-13	$35.21	$35.21	$33.26	$33.77	$33.77	6,617
2022-09-12	$34.48	$34.78	$34.17	$34.21	$34.21	26,527
2022-09-09	$34.81	$34.84	$34.32	$34.75	$34.75	23,600
2022-09-08	$33.94	$34.09	$33.43	$33.89	$33.89	73,473
2022-09-07	$32.66	$33.04	$32.45	$32.81	$32.81	24,988
2022-09-06	$33.03	$33.10	$32.76	$32.81	$32.81	24,988
2022-09-02	$33.21	$33.28	$32.85	$33.01	$33.01	8,675
2022-09-01	$33.44	$33.74	$33.21	$33.21	$33.21	5,401
2022-08-31	$34.65	$34.91	$34.03	$34.33	$34.33	4,531
2022-08-30	$34.68	$34.94	$34.38	$34.88	$34.88	4,359
2022-08-29	$33.71	$34.86	$33.71	$34.86	$34.86	3,951
2022-08-26	$36.15	$36.15	$35.75	$36.00	$36.00	809
2022-08-25	$36.24	$36.24	$35.55	$35.55	$35.55	1,856
2022-08-24	$35.46	$35.82	$34.97	$35.40	$35.40	2,331
2022-08-23	$35.71	$35.71	$35.03	$35.67	$35.67	2,168
2022-08-22	$35.35	$36.27	$35.35	$36.27	$36.27	3,472
2022-08-19	$35.40	$35.40	$35.40	$35.40	$35.40	781
2022-08-18	$37.23	$37.65	$37.23	$37.65	$37.65	681
2022-08-17	$37.25	$37.25	$36.93	$36.93	$36.93	6,706
2022-08-16	$36.31	$37.82	$36.31	$37.47	$37.47	2,279
2022-08-15	$39.30	$39.30	$38.11	$38.11	$38.11	2,502
2022-08-12	$37.41	$38.59	$37.41	$38.19	$38.19	1,509
2022-08-11	$37.21	$37.21	$37.21	$37.21	$37.21	580
2022-08-10	$36.67	$37.12	$36.61	$37.07	$37.07	9,195
2022-08-09	$35.60	$35.60	$35.08	$35.08	$35.08	21,416
2022-08-08	$35.91	$36.90	$35.91	$36.90	$36.90	2,156
2022-08-05	$36.50	$37.30	$36.50	$37.05	$37.05	2,511
2022-08-04	$37.06	$37.72	$37.06	$37.72	$37.72	10,378
2022-08-03	$36.51	$37.01	$36.51	$36.83	$36.83	2,684
2022-08-02	$37.85	$37.85	$36.48	$36.48	$36.48	6,679
2022-08-01	$36.64	$37.88	$36.28	$37.08	$37.08	7,298
2022-07-29	$35.55	$35.78	$35.37	$35.73	$35.73	3,490
2022-07-28	$35.44	$35.76	$35.30	$35.30	$35.30	6,044
2022-07-27	$34.07	$35.46	$34.07	$35.46	$35.46	3,498
2022-07-26	$34.49	$34.49	$34.05	$34.46	$34.46	2,946
2022-07-25	$35.18	$35.51	$34.88	$35.17	$35.17	3,306
2022-07-22	$35.95	$35.99	$35.53	$35.99	$35.99	3,833
2022-07-21	$34.09	$35.95	$34.09	$35.95	$35.95	2,631
2022-07-20	$36.00	$36.00	$34.75	$34.81	$34.81	36,171
2022-07-19	$34.90	$34.90	$34.20	$34.39	$34.39	65,371
2022-07-18	$32.54	$34.34	$32.49	$33.58	$33.58	75,267
2022-07-15	$33.20	$34.04	$33.20	$34.04	$34.04	22,123
2022-07-14	$32.65	$33.29	$32.07	$32.65	$32.65	13,761
2022-07-13	$33.21	$33.26	$32.95	$33.26	$33.26	6,568
2022-07-12	$32.65	$33.43	$32.65	$33.43	$33.43	31,574
2022-07-11	$34.20	$34.34	$34.00	$34.00	$34.00	29,349
2022-07-08	$34.20	$34.91	$34.05	$34.73	$34.73	25,884
2022-07-07	$34.79	$34.79	$34.32	$34.65	$34.65	100,078
2022-07-06	$32.81	$33.62	$32.81	$33.62	$33.62	84,125
2022-07-05	$32.93	$33.85	$32.81	$33.85	$33.85	23,655
2022-07-01	$31.72	$33.13	$31.72	$33.13	$33.13	23,176
2022-06-30	$34.12	$34.26	$33.98	$34.26	$34.26	19,694
2022-06-29	$34.95	$35.30	$34.55	$35.22	$35.22	69,703
2022-06-28	$35.77	$36.69	$35.42	$36.55	$36.55	125,071
2022-06-27	$35.60	$35.74	$35.53	$35.74	$35.74	42,711
2022-06-24	$35.14	$35.37	$35.13	$35.37	$35.37	6,436
2022-06-23	$34.09	$34.09	$33.45	$34.08	$34.08	14,229
2022-06-22	$33.12	$33.44	$32.96	$33.42	$33.42	26,497
2022-06-21	$33.98	$34.02	$33.26	$33.26	$33.26	15,412
2022-06-17	$34.55	$34.55	$34.20	$34.54	$34.54	15,792
2022-06-16	$35.92	$35.92	$34.65	$34.90	$34.90	22,477
2022-06-15	$35.49	$35.49	$34.39	$35.44	$35.44	39,415
2022-06-14	$35.36	$35.43	$34.67	$34.88	$34.88	8,624
2022-06-13	$36.06	$36.06	$35.65	$35.65	$35.65	3,804
2022-06-10	$37.87	$37.87	$37.70	$37.79	$37.79	22,465
2022-06-09	$38.59	$38.59	$38.25	$38.25	$38.25	16,870
2022-06-08	$38.11	$38.16	$37.74	$38.16	$38.16	5,375
2022-06-07	$37.97	$38.29	$37.18	$38.29	$38.29	14,519
2022-06-06	$38.10	$38.11	$37.90	$37.90	$37.90	5,914
2022-06-03	$38.43	$38.48	$38.00	$38.43	$38.43	1,452
2022-06-02	$38.29	$38.30	$38.10	$38.26	$38.26	2,937
2022-06-01	$38.25	$38.25	$37.80	$37.80	$37.80	2,278
2022-05-31	$37.89	$37.94	$37.89	$37.94	$37.94	2,117
2022-05-27	$36.83	$36.87	$36.83	$36.87	$36.87	736
2022-05-26	$36.12	$36.32	$36.12	$36.32	$36.32	1,885
2022-05-25	$35.78	$35.95	$35.75	$35.95	$35.95	3,457
2022-05-24	$37.31	$37.31	$37.09	$37.09	$37.09	391
2022-05-23	$38.02	$38.02	$38.02	$38.02	$38.02	601
2022-05-20	$37.13	$37.13	$37.13	$37.13	$37.13	986
2022-05-19	$37.10	$37.10	$37.10	$37.10	$37.10	0
2022-05-18	$37.10	$37.10	$37.10	$37.10	$37.10	1,000
2022-05-17	$38.50	$38.50	$38.50	$38.50	$38.50	0
2022-05-16	$38.50	$38.50	$38.50	$38.50	$38.50	63
2022-05-13	$38.50	$38.50	$38.50	$38.50	$38.50	9
2022-05-12	$38.50	$38.50	$38.50	$38.50	$38.50	7
2022-05-11	$38.50	$38.50	$38.50	$38.50	$38.50	171
2022-05-10	$38.50	$38.50	$38.50	$38.50	$38.50	22
2022-05-09	$38.50	$38.50	$38.50	$38.50	$38.50	179
2022-05-06	$39.15	$39.15	$39.15	$39.15	$39.15	35
2022-05-05	$39.15	$39.15	$39.15	$39.15	$39.15	165
2022-05-04	$39.15	$39.15	$39.15	$39.15	$39.15	15
2022-05-03	$39.15	$39.15	$39.15	$39.15	$39.15	10
2022-05-02	$39.15	$39.15	$39.15	$39.15	$39.15	101
2022-04-29	$39.15	$39.15	$39.15	$39.15	$39.15	38
2022-04-28	$39.15	$39.15	$39.15	$39.15	$39.15	56
2022-04-27	$39.15	$39.15	$39.15	$39.15	$39.15	89
2022-04-26	$39.49	$39.49	$39.49	$39.49	$39.49	65
2022-04-25	$39.49	$39.49	$39.49	$39.49	$39.49	82
2022-04-22	$39.49	$39.49	$39.49	$39.49	$39.49	0
2022-04-21	$39.49	$39.49	$39.49	$39.49	$39.49	0
2022-04-20	$39.49	$39.49	$39.49	$39.49	$39.49	0
2022-04-19	$39.49	$39.49	$39.49	$39.49	$39.49	82
2022-04-18	$39.49	$39.49	$39.49	$39.49	$39.49	0
2022-04-14	$39.49	$39.49	$39.49	$39.49	$39.49	35
2022-04-13	$38.75	$39.49	$38.75	$39.49	$39.49	634
2022-04-12	$38.12	$38.25	$38.12	$38.25	$38.25	988
2022-04-11	$40.40	$40.40	$40.40	$40.40	$40.40	156
2022-04-08	$40.40	$40.40	$40.40	$40.40	$40.40	15
2022-04-07	$40.00	$40.40	$40.00	$40.40	$40.40	1,296
2022-04-06	$42.72	$42.72	$42.72	$42.72	$42.72	3
2022-04-05	$42.72	$42.72	$42.72	$42.72	$42.72	72
2022-04-04	$42.72	$42.72	$42.72	$42.72	$42.72	150
2022-04-01	$44.20	$44.20	$44.20	$44.20	$44.20	27
2022-03-31	$44.20	$44.20	$44.20	$44.20	$44.20	62
2022-03-30	$44.20	$44.20	$44.20	$44.20	$44.20	0
2022-03-29	$44.20	$44.20	$44.20	$44.20	$44.20	64
2022-03-28	$44.20	$44.20	$44.20	$44.20	$44.20	79
2022-03-25	$44.20	$44.20	$44.20	$44.20	$44.20	348
2022-03-24	$43.64	$43.64	$43.64	$43.64	$43.64	90
2022-03-23	$43.65	$43.80	$43.64	$43.64	$43.64	3,025
2022-03-22	$42.99	$43.03	$42.99	$43.03	$43.03	631
2022-03-21	$40.59	$40.59	$40.59	$40.59	$40.59	50
2022-03-18	$40.59	$40.59	$40.59	$40.59	$40.59	412
2022-03-17	$40.59	$40.59	$40.59	$40.59	$40.59	0
2022-03-16	$40.59	$40.59	$40.59	$40.59	$40.59	412
2022-03-15	$39.50	$40.34	$39.50	$40.34	$40.34	12,431
2022-03-14	$39.14	$39.15	$39.11	$39.11	$39.11	417
2022-03-11	$38.78	$38.78	$38.78	$38.78	$38.78	107
2022-03-10	$38.78	$38.78	$38.78	$38.78	$38.78	360
2022-03-09	$37.74	$39.61	$37.74	$39.34	$39.34	1,203
2022-03-08	$38.55	$38.55	$38.50	$38.50	$38.50	1,058
2022-03-07	$38.68	$39.30	$38.68	$39.30	$39.30	1,209
2022-03-04	$42.51	$42.51	$42.51	$42.51	$42.51	72
2022-03-03	$42.51	$42.51	$42.51	$42.51	$42.51	127
2022-03-02	$41.97	$42.51	$41.97	$42.51	$42.51	2,163
2022-03-01	$42.51	$42.51	$42.51	$42.51	$42.51	230
2022-02-28	$43.30	$43.30	$43.30	$43.30	$43.30	285
2022-02-25	$43.62	$43.62	$43.29	$43.30	$43.30	797
2022-02-24	$42.00	$42.00	$40.76	$40.76	$40.76	449
2022-02-23	$42.63	$42.75	$42.38	$42.38	$42.38	937
2022-02-22	$42.56	$42.56	$42.56	$42.56	$42.56	453
2022-02-18	$44.87	$44.87	$44.87	$44.87	$44.87	42
2022-02-17	$44.87	$44.87	$44.87	$44.87	$44.87	1
2022-02-16	$44.87	$44.87	$44.87	$44.87	$44.87	0
2022-02-15	$43.59	$44.87	$43.59	$44.87	$44.87	1,836
2022-02-14	$46.91	$46.91	$46.91	$46.91	$46.91	77
2022-02-11	$46.91	$46.91	$46.91	$46.91	$46.91	21
2022-02-10	$46.91	$46.91	$46.91	$46.91	$46.91	1,119
2022-02-09	$47.31	$47.31	$47.31	$47.31	$47.31	100
2022-02-08	$48.80	$48.80	$48.80	$48.80	$48.80	82
2022-02-07	$48.80	$48.80	$48.80	$48.80	$48.80	10
2022-02-04	$48.79	$48.80	$48.79	$48.80	$48.80	1,712
2022-02-03	$48.07	$48.07	$48.07	$48.07	$48.07	32
2022-02-02	$48.07	$48.07	$48.07	$48.07	$48.07	76
2022-02-01	$48.07	$48.07	$48.07	$48.07	$48.07	320
2022-01-31	$46.15	$46.15	$46.15	$46.15	$46.15	122
2022-01-28	$45.71	$46.15	$45.71	$46.15	$46.15	362
2022-01-27	$44.81	$45.40	$44.81	$45.40	$45.40	2,090
2022-01-26	$47.18	$47.18	$47.18	$47.18	$47.18	373
2022-01-25	$45.57	$45.57	$45.57	$45.57	$45.57	203
2022-01-24	$47.31	$47.31	$47.10	$47.10	$47.10	387
2022-01-21	$50.00	$50.00	$50.00	$50.00	$50.00	110
2022-01-20	$49.32	$49.32	$49.32	$49.32	$49.32	38
2022-01-19	$58.15	$58.15	$58.15	$58.15	$58.15	100
2022-01-18	$58.15	$58.15	$58.15	$58.15	$58.15	100
2022-01-14	$58.15	$58.15	$58.15	$58.15	$58.15	50
2022-01-13	$58.15	$58.15	$58.15	$58.15	$58.15	94
2022-01-12	$58.15	$58.15	$58.15	$58.15	$58.15	90
2022-01-11	$58.15	$58.15	$58.15	$58.15	$58.15	0
2022-01-10	$58.15	$58.15	$58.15	$58.15	$58.15	0
2022-01-07	$58.15	$58.15	$58.15	$58.15	$58.15	0
2022-01-06	$58.15	$58.15	$58.15	$58.15	$58.15	0
2022-01-05	$58.15	$58.15	$58.15	$58.15	$58.15	0
2022-01-04	$58.15	$58.15	$58.15	$58.15	$58.15	1,000
2022-01-03	$54.45	$54.45	$54.45	$54.45	$54.45	0
2021-12-31	$54.45	$54.45	$54.45	$54.45	$54.45	1
2021-12-30	$54.45	$54.45	$54.45	$54.45	$54.45	0
2021-12-29	$54.45	$54.45	$54.45	$54.45	$54.45	1
2021-12-28	$54.45	$54.45	$54.45	$54.45	$54.45	5
2021-12-27	$54.45	$54.45	$54.45	$54.45	$54.45	31
2021-12-23	$54.45	$54.45	$54.45	$54.45	$54.45	2
2021-12-22	$54.45	$54.45	$54.45	$54.45	$54.45	115
2021-12-21	$55.41	$55.41	$55.41	$55.41	$55.41	110
2021-12-20	$57.32	$57.32	$57.32	$57.32	$57.32	5
2021-12-17	$57.32	$57.32	$57.32	$57.32	$57.32	0
2021-12-16	$57.32	$57.32	$57.32	$57.32	$57.32	14
2021-12-15	$57.32	$57.32	$57.32	$57.32	$57.32	0
2021-12-14	$57.32	$57.32	$57.32	$57.32	$57.32	0
2021-12-13	$57.32	$57.32	$57.32	$57.32	$57.32	101
2021-12-10	$55.04	$55.04	$55.04	$55.04	$55.04	0
2021-12-09	$55.04	$55.04	$55.04	$55.04	$55.04	0
2021-12-08	$55.04	$55.04	$55.04	$55.04	$55.04	80
2021-12-07	$54.90	$55.04	$54.90	$55.04	$55.04	300
2021-12-06	$53.25	$53.25	$53.25	$53.25	$53.25	0
2021-12-03	$53.25	$53.25	$53.25	$53.25	$53.25	0
2021-12-02	$53.25	$53.25	$53.25	$53.25	$53.25	331
2021-12-01	$55.45	$55.45	$55.45	$55.45	$55.45	24
2021-11-30	$55.45	$55.45	$55.45	$55.45	$55.45	1
2021-11-29	$55.45	$55.45	$55.45	$55.45	$55.45	16
2021-11-26	$55.45	$55.45	$55.45	$55.45	$55.45	0
2021-11-24	$55.45	$55.45	$55.45	$55.45	$55.45	2
2021-11-23	$55.45	$55.45	$55.45	$55.45	$55.45	0
2021-11-22	$55.45	$55.45	$55.45	$55.45	$55.45	2
2021-11-19	$55.45	$55.45	$55.45	$55.45	$55.45	31
2021-11-18	$55.45	$55.45	$55.45	$55.45	$55.45	0
2021-11-17	$55.45	$55.45	$55.45	$55.45	$55.45	230
2021-11-16	$55.45	$55.45	$55.45	$55.45	$55.45	92
2021-11-15	$55.45	$55.45	$55.45	$55.45	$55.45	113
2021-11-12	$55.38	$55.38	$55.38	$55.38	$55.38	0
2021-11-11	$55.38	$55.38	$55.38	$55.38	$55.38	123
2021-11-10	$52.46	$52.46	$52.46	$52.46	$52.46	0
2021-11-09	$52.46	$52.46	$52.46	$52.46	$52.46	0
2021-11-08	$52.46	$52.46	$52.46	$52.46	$52.46	31
2021-11-05	$52.46	$52.46	$52.46	$52.46	$52.46	3,080
2021-11-04	$52.46	$52.46	$52.46	$52.46	$52.46	923
2021-11-03	$50.80	$50.80	$50.80	$50.80	$50.80	22
2021-11-02	$49.85	$50.80	$49.85	$49.95	$49.95	17
2021-11-01	$49.95	$49.95	$49.95	$49.95	$49.95	17
2021-10-29	$50.00	$50.00	$49.95	$49.95	$49.95	578
2021-10-28	$49.53	$49.53	$49.53	$49.53	$49.53	374
2021-10-27	$49.26	$49.26	$49.26	$49.26	$49.26	209
2021-10-26	$49.41	$49.60	$49.41	$49.60	$49.60	1,839
2021-10-25	$49.29	$49.53	$49.29	$49.53	$49.53	725
2021-10-22	$48.83	$49.30	$48.83	$49.30	$49.30	2,456
2021-10-21	$50.44	$50.44	$50.44	$50.44	$50.44	89
2021-10-20	$50.44	$50.44	$50.44	$50.44	$50.44	16
2021-10-19	$50.44	$50.44	$50.44	$50.44	$50.44	1,175
2021-10-18	$49.43	$49.93	$49.43	$49.93	$49.93	530
2021-10-15	$49.09	$49.09	$49.09	$49.09	$49.09	63
2021-10-14	$49.09	$49.09	$49.09	$49.09	$49.09	480
2021-10-13	$48.15	$48.15	$48.15	$48.15	$48.15	113
2021-10-12	$47.71	$48.15	$47.71	$48.15	$48.15	449
2021-10-11	$47.56	$47.56	$47.56	$47.56	$47.56	351
2021-10-08	$45.86	$45.86	$45.86	$45.86	$45.86	60
2021-10-07	$45.78	$45.86	$45.78	$45.86	$45.86	938
2021-10-06	$45.21	$45.67	$45.21	$45.62	$45.62	1,344
2021-10-05	$45.82	$46.17	$45.82	$46.17	$46.17	1,298
2021-10-04	$46.78	$46.78	$46.78	$46.78	$46.78	238
2021-10-01	$51.73	$51.73	$50.66	$50.66	$50.66	2,318
2021-09-30	$52.48	$52.48	$52.48	$52.48	$52.48	2,002
2021-09-29	$53.56	$53.56	$53.56	$53.56	$53.56	1
2021-09-28	$53.56	$53.56	$53.56	$53.56	$53.56	0
2021-09-27	$53.56	$53.56	$53.56	$53.56	$53.56	60
2021-09-24	$53.56	$53.56	$53.56	$53.56	$53.56	0
2021-09-23	$53.57	$53.57	$53.56	$53.56	$53.56	317
2021-09-22	$54.67	$54.67	$54.67	$54.67	$54.67	2
2021-09-21	$54.67	$54.67	$54.67	$54.67	$54.67	100
2021-09-20	$54.28	$54.28	$54.28	$54.28	$54.28	88
2021-09-17	$54.28	$54.28	$54.28	$54.28	$54.28	167
2021-09-16	$54.80	$54.80	$54.80	$54.80	$54.80	20
2021-09-15	$54.80	$54.80	$54.80	$54.80	$54.80	0
2021-09-14	$54.80	$54.80	$54.80	$54.80	$54.80	45
2021-09-13	$54.80	$54.80	$54.80	$54.80	$54.80	88
2021-09-10	$54.80	$54.80	$54.80	$54.80	$54.80	0
2021-09-09	$54.80	$54.80	$54.80	$54.80	$54.80	116
2021-09-08	$54.80	$54.80	$54.80	$54.80	$54.80	615
2021-09-07	$56.09	$56.09	$56.09	$56.09	$56.09	673
2021-09-03	$53.50	$53.50	$53.50	$53.50	$53.50	1,156
2021-09-02	$53.25	$53.25	$52.99	$52.99	$52.99	851
2021-09-01	$51.40	$51.40	$51.40	$51.40	$51.40	104
2021-08-31	$50.73	$51.40	$50.73	$51.40	$51.40	2,288
2021-08-30	$52.17	$52.17	$51.45	$51.45	$51.45	828
2021-08-27	$49.50	$49.50	$49.50	$49.50	$49.50	747
2021-08-26	$51.13	$51.13	$50.75	$50.75	$50.75	1,217
2021-08-25	$50.38	$51.00	$50.38	$51.00	$51.00	1,852
2021-08-24	$50.34	$50.34	$50.34	$50.34	$50.34	2,800
2021-08-23	$49.68	$49.68	$49.68	$49.68	$49.68	390
2021-08-20	$47.87	$47.87	$47.87	$47.87	$47.87	292
2021-08-19	$50.24	$50.24	$50.24	$50.24	$50.24	62
2021-08-18	$50.24	$50.24	$50.24	$50.24	$50.24	60
2021-08-17	$50.24	$50.24	$50.24	$50.24	$50.24	371
2021-08-16	$55.02	$55.02	$55.02	$55.02	$55.02	1
2021-08-13	$55.02	$55.02	$55.02	$55.02	$55.02	4
2021-08-12	$55.02	$55.02	$55.02	$55.02	$55.02	0
2021-08-11	$55.02	$55.02	$55.02	$55.02	$55.02	4
2021-08-10	$55.02	$55.02	$55.02	$55.02	$55.02	3
2021-08-09	$55.02	$55.02	$55.02	$55.02	$55.02	81
2021-08-06	$55.02	$55.02	$55.02	$55.02	$55.02	4
2021-08-05	$55.02	$55.02	$55.02	$55.02	$55.02	0
2021-08-04	$55.02	$55.02	$55.02	$55.02	$55.02	200
2021-08-03	$54.58	$54.58	$54.58	$54.58	$54.58	13
2021-08-02	$54.58	$54.58	$54.58	$54.58	$54.58	20
2021-07-30	$54.58	$54.58	$54.58	$54.58	$54.58	434
2021-07-29	$54.58	$54.58	$54.58	$54.58	$54.58	0
2021-07-28	$54.58	$54.58	$54.58	$54.58	$54.58	3
2021-07-27	$54.58	$54.58	$54.58	$54.58	$54.58	17
2021-07-26	$54.58	$54.58	$54.58	$54.58	$54.58	34
2021-07-23	$54.58	$54.58	$54.58	$54.58	$54.58	1,194
2021-07-22	$54.58	$54.58	$54.58	$54.58	$54.58	7,561
2021-07-21	$52.94	$52.94	$52.94	$52.94	$52.94	10
2021-07-20	$52.94	$52.94	$52.94	$52.94	$52.94	63
2021-07-19	$52.94	$52.94	$52.94	$52.94	$52.94	30
2021-07-16	$52.94	$52.94	$52.94	$52.94	$52.94	0
2021-07-15	$52.94	$52.94	$52.94	$52.94	$52.94	2
2021-07-14	$52.94	$52.94	$52.94	$52.94	$52.94	0
2021-07-13	$52.94	$52.94	$52.94	$52.94	$52.94	0
2021-07-12	$52.94	$52.94	$52.94	$52.94	$52.94	13
2021-07-09	$52.94	$52.94	$52.94	$52.94	$52.94	2
2021-07-08	$52.94	$52.94	$52.94	$52.94	$52.94	1
2021-07-07	$52.94	$52.94	$52.94	$52.94	$52.94	859
2021-07-06	$54.19	$54.19	$54.19	$54.19	$54.19	1,011
2021-07-02	$54.15	$54.15	$52.94	$52.94	$52.94	580
2021-07-01	$54.01	$54.01	$53.66	$53.66	$53.66	481
2021-06-30	$53.01	$53.01	$52.65	$52.95	$52.95	1,994
2021-06-29	$51.14	$51.14	$51.14	$51.14	$51.14	900
2021-06-28	$50.99	$50.99	$50.99	$50.99	$50.99	177
2021-06-25	$50.78	$50.78	$50.78	$50.78	$50.78	102
2021-06-24	$50.78	$50.78	$50.78	$50.78	$50.78	46
2021-06-23	$50.78	$50.78	$50.78	$50.78	$50.78	86
2021-06-22	$50.78	$50.78	$50.78	$50.78	$50.78	286
2021-06-21	$51.65	$51.65	$51.65	$51.65	$51.65	135
2021-06-18	$52.77	$52.77	$52.47	$52.56	$52.56	1,469
2021-06-17	$54.64	$54.64	$54.64	$54.64	$54.64	154
2021-06-16	$52.77	$52.96	$52.77	$52.96	$52.96	808
2021-06-15	$52.69	$52.69	$52.69	$52.69	$52.69	187
2021-06-14	$52.12	$52.12	$52.12	$52.12	$52.12	395
2021-06-11	$56.63	$56.63	$56.63	$56.63	$56.63	1
2021-06-10	$56.63	$56.63	$56.63	$56.63	$56.63	62
2021-06-09	$56.63	$56.63	$56.63	$56.63	$56.63	26
2021-06-08	$56.63	$56.63	$56.63	$56.63	$56.63	61
2021-06-07	$56.63	$56.63	$56.63	$56.63	$56.63	14
2021-06-04	$56.63	$56.63	$56.63	$56.63	$56.63	9
2021-06-03	$56.63	$56.63	$56.63	$56.63	$56.63	44
2021-06-02	$56.63	$56.63	$56.63	$56.63	$56.63	832
2021-06-01	$56.65	$56.65	$55.75	$55.75	$55.75	1,246
2021-05-28	$55.37	$55.37	$55.37	$55.37	$55.37	259
2021-05-27	$53.83	$53.83	$53.83	$53.83	$53.83	0
2021-05-26	$53.99	$53.99	$53.83	$53.83	$53.83	1,106
2021-05-25	$52.95	$53.12	$52.95	$53.12	$53.12	931
2021-05-24	$52.43	$52.79	$52.43	$52.79	$52.79	746
2021-05-21	$51.11	$51.11	$51.11	$51.11	$51.11	73
2021-05-20	$51.11	$51.11	$51.11	$51.11	$51.11	15
2021-05-19	$51.11	$51.11	$51.11	$51.11	$51.11	33
2021-05-18	$51.11	$51.11	$51.11	$51.11	$51.11	270
2021-05-17	$49.85	$49.85	$49.85	$49.85	$49.85	339
2021-05-14	$48.63	$50.43	$48.63	$50.43	$50.43	858
2021-05-13	$48.72	$48.72	$48.72	$48.72	$48.72	250
2021-05-12	$50.79	$50.79	$48.92	$48.92	$48.92	1,290
2021-05-11	$51.45	$51.45	$51.45	$51.45	$51.45	2,488
2021-05-10	$52.85	$52.85	$52.85	$52.85	$52.85	315
2021-05-07	$50.68	$50.68	$50.68	$50.68	$50.68	92
2021-05-06	$50.68	$50.68	$50.68	$50.68	$50.68	1,222
2021-05-05	$50.25	$50.50	$50.25	$50.50	$50.50	1,823
2021-05-04	$50.09	$50.09	$50.05	$50.05	$50.05	930
2021-05-03	$50.02	$50.07	$50.02	$50.07	$50.07	1,130
2021-04-30	$49.96	$49.96	$49.96	$49.96	$49.96	177
2021-04-29	$49.96	$49.96	$49.96	$49.96	$49.96	80
2021-04-28	$49.96	$49.96	$49.96	$49.96	$49.96	37
2021-04-27	$49.96	$49.96	$49.96	$49.96	$49.96	298
2021-04-26	$51.32	$51.32	$51.32	$51.32	$51.32	84
2021-04-23	$51.32	$51.32	$51.32	$51.32	$51.32	57
2021-04-22	$51.32	$51.32	$51.32	$51.32	$51.32	88
2021-04-21	$51.32	$51.32	$51.32	$51.32	$51.32	111
2021-04-20	$51.32	$51.32	$51.32	$51.32	$51.32	66
2021-04-19	$51.32	$51.32	$51.32	$51.32	$51.32	16
2021-04-16	$51.32	$51.32	$51.32	$51.32	$51.32	0
2021-04-15	$51.32	$51.32	$51.32	$51.32	$51.32	12
2021-04-14	$51.32	$51.32	$51.32	$51.32	$51.32	24
2021-04-13	$51.32	$51.32	$51.32	$51.32	$51.32	5
2021-04-12	$51.32	$51.32	$51.32	$51.32	$51.32	106
2021-04-09	$53.17	$53.17	$53.17	$53.17	$53.17	23
2021-04-08	$53.17	$53.17	$53.17	$53.17	$53.17	289
2021-04-07	$52.00	$52.00	$52.00	$52.00	$52.00	225
2021-04-06	$52.00	$52.00	$52.00	$52.00	$52.00	29
2021-04-05	$52.00	$52.00	$52.00	$52.00	$52.00	76
2021-04-01	$52.00	$52.00	$52.00	$52.00	$52.00	201
2021-03-31	$52.00	$52.00	$52.00	$52.00	$52.00	23
2021-03-30	$51.97	$52.00	$51.97	$52.00	$52.00	811
2021-03-29	$54.16	$54.21	$54.16	$54.21	$54.21	2,271
2021-03-26	$53.41	$53.41	$52.96	$52.96	$52.96	572
2021-03-25	$52.41	$52.41	$51.17	$51.46	$51.46	1,057
2021-03-24	$49.22	$49.33	$49.22	$49.33	$49.33	1,290
2021-03-23	$50.90	$50.95	$49.93	$50.61	$50.61	3,962
2021-03-22	$52.20	$52.20	$52.20	$52.20	$52.20	324
2021-03-19	$52.57	$52.57	$52.57	$52.57	$52.57	835
2021-03-18	$53.10	$53.10	$53.10	$53.10	$53.10	59
2021-03-17	$53.10	$53.10	$53.10	$53.10	$53.10	93
2021-03-16	$53.10	$53.10	$53.10	$53.10	$53.10	1,654
2021-03-15	$52.69	$52.69	$52.56	$52.56	$52.56	2,146
2021-03-12	$52.44	$52.44	$52.44	$52.44	$52.44	454
2021-03-11	$49.78	$50.81	$49.78	$50.40	$50.40	700
2021-03-10	$50.00	$50.00	$50.00	$50.00	$50.00	2
2021-03-09	$50.00	$50.00	$50.00	$50.00	$50.00	72
2021-03-08	$50.00	$50.00	$50.00	$50.00	$50.00	23
2021-03-05	$50.00	$50.00	$50.00	$50.00	$50.00	69
2021-03-04	$50.70	$50.70	$50.00	$50.00	$50.00	499
2021-03-03	$51.46	$51.46	$51.46	$51.46	$51.46	60
2021-03-02	$51.46	$51.46	$51.46	$51.46	$51.46	1
2021-03-01	$51.51	$51.51	$51.46	$51.46	$51.46	1,444
2021-02-26	$50.78	$50.78	$49.78	$50.43	$50.43	806
2021-02-25	$51.49	$51.49	$50.43	$50.98	$50.98	61
2021-02-24	$50.98	$50.98	$50.98	$50.98	$50.98	61
2021-02-23	$50.85	$50.98	$50.80	$50.98	$50.98	2,724
2021-02-22	$52.09	$52.09	$49.09	$51.20	$51.20	926
2021-02-19	$50.72	$50.73	$50.72	$50.73	$50.73	3,733
2021-02-18	$50.33	$50.33	$50.09	$50.09	$50.09	840
2021-02-17	$50.89	$50.89	$50.87	$50.87	$50.87	1,798
2021-02-16	$51.17	$51.17	$51.17	$51.17	$51.17	345
2021-02-12	$51.41	$51.41	$51.41	$51.41	$51.41	300
2021-02-11	$48.57	$48.57	$48.57	$48.57	$48.57	1
2021-02-10	$48.57	$48.57	$48.57	$48.57	$48.57	0
2021-02-09	$48.57	$48.57	$48.57	$48.57	$48.57	16
2021-02-08	$48.57	$48.57	$48.57	$48.57	$48.57	518
2021-02-05	$45.90	$46.00	$45.90	$46.00	$46.00	456
2021-02-04	$45.75	$45.75	$45.75	$45.75	$45.75	102
2021-02-03	$45.75	$45.75	$45.75	$45.75	$45.75	136
2021-02-02	$45.75	$45.75	$45.75	$45.75	$45.75	618
2021-02-01	$46.47	$46.47	$43.78	$45.53	$45.53	1,369
2021-01-29	$45.76	$45.76	$45.38	$45.38	$45.38	672
2021-01-28	$46.14	$46.14	$45.98	$45.98	$45.98	743
2021-01-27	$47.06	$47.06	$45.24	$45.24	$45.24	671
2021-01-26	$45.25	$45.25	$45.25	$45.25	$45.25	910
2021-01-25	$45.31	$45.31	$45.31	$45.31	$45.31	312
2021-01-22	$44.70	$44.70	$44.70	$44.70	$44.70	1,105
2021-01-21	$42.91	$42.91	$42.91	$42.91	$42.91	65
2021-01-20	$42.91	$42.91	$42.91	$42.91	$42.91	151
2021-01-19	$42.31	$42.31	$42.31	$42.31	$42.31	264
2021-01-15	$42.31	$42.31	$42.31	$42.31	$42.31	0
2021-01-14	$42.31	$42.31	$42.31	$42.31	$42.31	264
2021-01-13	$40.29	$40.29	$40.29	$40.29	$40.29	5
2021-01-12	$40.29	$40.29	$40.29	$40.29	$40.29	68
2021-01-11	$40.29	$40.29	$40.29	$40.29	$40.29	21
2021-01-08	$40.29	$40.29	$40.29	$40.29	$40.29	0
2021-01-07	$40.29	$40.29	$40.29	$40.29	$40.29	57
2021-01-06	$40.29	$40.29	$40.29	$40.29	$40.29	26
2021-01-05	$39.82	$40.29	$39.82	$40.29	$40.29	557
2021-01-04	$39.07	$39.07	$39.07	$39.07	$39.07	4,033
2020-12-31	$39.07	$39.07	$39.07	$39.07	$39.07	17
2020-12-30	$39.07	$39.07	$39.07	$39.07	$39.07	105
2020-12-29	$39.07	$39.07	$39.07	$39.07	$39.07	130
2020-12-28	$39.60	$39.60	$39.60	$39.60	$39.60	724
2020-12-24	$39.60	$39.60	$39.60	$39.60	$39.60	0
2020-12-23	$39.60	$39.60	$39.60	$39.60	$39.60	724
2020-12-22	$38.21	$38.21	$38.21	$38.21	$38.21	177
2020-12-21	$41.31	$41.31	$41.31	$41.31	$41.31	84
2020-12-18	$41.31	$41.31	$41.31	$41.31	$41.31	544
2020-12-17	$42.73	$42.73	$42.73	$42.73	$42.73	8
2020-12-16	$43.86	$43.86	$42.73	$42.73	$42.73	2,386
2020-12-15	$42.17	$42.24	$42.17	$42.24	$42.24	471
2020-12-14	$41.80	$41.80	$41.80	$41.80	$41.80	165
2020-12-11	$41.80	$41.80	$41.80	$41.80	$41.80	265
2020-12-10	$41.90	$41.90	$41.90	$41.90	$41.90	112
2020-12-09	$42.21	$42.21	$41.90	$41.90	$41.90	200
2020-12-08	$41.90	$41.90	$41.90	$41.90	$41.90	0
2020-12-07	$41.90	$41.90	$41.90	$41.90	$41.90	35
2020-12-04	$41.90	$41.90	$41.90	$41.90	$41.90	1
2020-12-03	$41.90	$41.90	$41.90	$41.90	$41.90	2
2020-12-02	$41.90	$41.90	$41.90	$41.90	$41.90	1
2020-12-01	$41.90	$41.90	$41.90	$41.90	$41.90	7
2020-11-30	$41.90	$41.90	$41.90	$41.90	$41.90	18
2020-11-27	$41.90	$41.90	$41.90	$41.90	$41.90	31
2020-11-25	$41.67	$41.90	$41.67	$41.90	$41.90	1,265
2020-11-24	$41.47	$41.47	$41.47	$41.47	$41.47	278
2020-11-23	$40.18	$40.18	$40.18	$40.18	$40.18	153
2020-11-20	$40.18	$40.18	$40.18	$40.18	$40.18	342
2020-11-19	$39.50	$39.50	$39.50	$39.50	$39.50	59
2020-11-18	$39.50	$39.50	$39.50	$39.50	$39.50	1,033
2020-11-17	$37.20	$37.20	$37.20	$37.20	$37.20	11
2020-11-16	$37.20	$37.20	$37.20	$37.20	$37.20	75
2020-11-13	$37.20	$37.20	$37.20	$37.20	$37.20	8
2020-11-12	$37.20	$37.20	$37.20	$37.20	$37.20	4
2020-11-11	$37.20	$37.20	$37.20	$37.20	$37.20	0
2020-11-10	$37.20	$37.20	$37.20	$37.20	$37.20	2,612
2020-11-09	$38.99	$38.99	$38.99	$38.99	$38.99	94
2020-11-06	$38.99	$38.99	$38.99	$38.99	$38.99	2,220
2020-11-05	$39.40	$39.40	$39.40	$39.40	$39.40	2,011
2020-11-04	$38.13	$38.13	$38.13	$38.13	$38.13	10
2020-11-03	$38.13	$38.13	$38.13	$38.13	$38.13	5,033
2020-11-02	$37.12	$37.12	$37.12	$37.12	$37.12	6
2020-10-30	$37.12	$37.12	$37.12	$37.12	$37.12	0
2020-10-29	$37.12	$37.12	$37.12	$37.12	$37.12	1
2020-10-28	$37.12	$37.12	$37.12	$37.12	$37.12	0
2020-10-27	$37.12	$37.12	$37.12	$37.12	$37.12	0
2020-10-26	$37.12	$37.12	$37.12	$37.12	$37.12	2
2020-10-23	$37.12	$37.12	$37.12	$37.12	$37.12	0
2020-10-22	$37.12	$37.12	$37.12	$37.12	$37.12	0
2020-10-21	$37.12	$37.12	$37.12	$37.12	$37.12	0
2020-10-20	$37.12	$37.12	$37.12	$37.12	$37.12	365
2020-10-19	$37.56	$37.56	$37.56	$37.56	$37.56	0
2020-10-16	$37.56	$37.56	$37.56	$37.56	$37.56	3
2020-10-15	$37.56	$37.56	$37.56	$37.56	$37.56	0
2020-10-14	$37.56	$37.56	$37.56	$37.56	$37.56	5
2020-10-13	$37.56	$37.56	$37.56	$37.56	$37.56	0
2020-10-12	$37.56	$37.56	$37.56	$37.56	$37.56	0
2020-10-09	$37.56	$37.56	$37.56	$37.56	$37.56	52
2020-10-08	$37.56	$37.56	$37.56	$37.56	$37.56	0
2020-10-07	$37.56	$37.56	$37.56	$37.56	$37.56	13
2020-10-06	$37.56	$37.56	$37.56	$37.56	$37.56	22
2020-10-05	$37.56	$37.56	$37.56	$37.56	$37.56	10
2020-10-02	$37.56	$37.56	$37.56	$37.56	$37.56	0
2020-10-01	$37.56	$37.56	$37.56	$37.56	$37.56	184
2020-09-30	$37.80	$37.80	$37.80	$37.80	$37.80	3
2020-09-29	$37.80	$37.80	$37.80	$37.80	$37.80	0
2020-09-28	$37.80	$37.80	$37.80	$37.80	$37.80	0
2020-09-25	$37.80	$37.80	$37.80	$37.80	$37.80	0
2020-09-24	$37.80	$37.80	$37.80	$37.80	$37.80	200
2020-09-23	$38.23	$38.36	$38.23	$38.35	$38.35	1,000
2020-09-22	$38.15	$38.15	$38.15	$38.15	$38.15	103
2020-09-21	$39.69	$39.69	$39.69	$39.69	$39.69	44
2020-09-18	$39.69	$39.69	$39.69	$39.69	$39.69	3
2020-09-17	$39.69	$39.69	$39.69	$39.69	$39.69	10
2020-09-16	$39.69	$39.69	$39.69	$39.69	$39.69	0
2020-09-15	$39.69	$39.69	$39.69	$39.69	$39.69	0
2020-09-14	$39.69	$39.69	$39.69	$39.69	$39.69	425
2020-09-11	$39.00	$39.04	$39.00	$39.04	$39.04	1,102
2020-09-10	$34.67	$34.67	$34.67	$34.67	$34.67	7
2020-09-09	$34.67	$34.67	$34.67	$34.67	$34.67	0
2020-09-08	$34.67	$34.67	$34.67	$34.67	$34.67	5
2020-09-04	$34.67	$34.67	$34.67	$34.67	$34.67	0
2020-09-03	$34.67	$34.67	$34.67	$34.67	$34.67	0
2020-09-02	$34.67	$34.67	$34.67	$34.67	$34.67	41
2020-09-01	$34.67	$34.67	$34.67	$34.67	$34.67	67
2020-08-31	$34.67	$34.67	$34.67	$34.67	$34.67	0
2020-08-28	$34.67	$34.67	$34.67	$34.67	$34.67	56
2020-08-27	$34.67	$34.67	$34.67	$34.67	$34.67	14
2020-08-26	$34.67	$34.67	$34.67	$34.67	$34.67	13
2020-08-25	$34.67	$34.67	$34.67	$34.67	$34.67	161
2020-08-24	$34.67	$34.67	$34.67	$34.67	$34.67	0
2020-08-21	$34.67	$34.67	$34.67	$34.67	$34.67	11
2020-08-20	$34.67	$34.67	$34.67	$34.67	$34.67	132
2020-08-19	$35.89	$35.89	$35.89	$35.89	$35.89	1
2020-08-18	$35.89	$35.89	$35.89	$35.89	$35.89	9
2020-08-17	$35.89	$35.89	$35.89	$35.89	$35.89	600
2020-08-14	$35.71	$35.71	$35.71	$35.71	$35.71	165
2020-08-13	$35.74	$35.74	$35.74	$35.74	$35.74	107
2020-08-12	$36.56	$36.56	$36.56	$36.56	$36.56	285
2020-08-11	$35.50	$35.50	$35.46	$35.46	$35.46	544
2020-08-10	$34.61	$34.61	$34.61	$34.61	$34.61	127
2020-08-07	$35.85	$35.85	$35.85	$35.85	$35.85	0
2020-08-06	$35.85	$35.85	$35.85	$35.85	$35.85	104
2020-08-05	$36.25	$36.25	$36.25	$36.25	$36.25	0
2020-08-04	$35.81	$36.25	$35.81	$36.25	$36.25	4,218
2020-08-03	$34.20	$34.29	$34.06	$34.06	$34.06	747
2020-07-31	$33.79	$33.79	$33.79	$33.79	$33.79	1,063
2020-07-30	$33.79	$33.79	$33.79	$33.79	$33.79	803
2020-07-29	$34.52	$34.52	$34.52	$34.52	$34.52	927
2020-07-28	$36.06	$36.06	$36.06	$36.06	$36.06	880
2020-07-27	$35.57	$35.77	$35.57	$35.72	$35.72	15,549
2020-07-24	$35.05	$35.75	$34.48	$35.70	$35.70	23,767
2020-07-23	$35.17	$36.53	$35.17	$36.14	$36.14	12,258
2020-07-22	$34.34	$34.34	$34.34	$34.34	$34.34	29
2020-07-21	$34.34	$34.34	$34.34	$34.34	$34.34	175
2020-07-20	$36.41	$36.41	$36.41	$36.41	$36.41	42
2020-07-17	$36.41	$36.41	$36.41	$36.41	$36.41	10
2020-07-16	$36.41	$36.41	$36.41	$36.41	$36.41	40
2020-07-15	$36.41	$36.41	$36.41	$36.41	$36.41	0
2020-07-14	$36.41	$36.41	$36.41	$36.41	$36.41	40
2020-07-13	$36.41	$36.41	$36.41	$36.41	$36.41	10
2020-07-10	$36.41	$36.41	$36.41	$36.41	$36.41	0
2020-07-09	$36.41	$36.41	$36.41	$36.41	$36.41	10
2020-07-08	$36.41	$36.41	$36.41	$36.41	$36.41	20
2020-07-07	$36.41	$36.41	$36.41	$36.41	$36.41	500
2020-07-06	$35.93	$35.93	$35.93	$35.93	$35.93	0
2020-07-02	$35.93	$35.93	$35.93	$35.93	$35.93	0
2020-07-01	$35.93	$35.93	$35.93	$35.93	$35.93	0
2020-06-30	$35.93	$35.93	$35.93	$35.93	$35.93	0
2020-06-29	$35.93	$35.93	$35.93	$35.93	$35.93	0
2020-06-26	$35.93	$35.93	$35.93	$35.93	$35.93	55
2020-06-25	$35.93	$35.93	$35.93	$35.93	$35.93	102
2020-06-24	$35.93	$35.93	$35.93	$35.93	$35.93	106
2020-06-23	$36.94	$36.94	$36.94	$36.94	$36.94	3
2020-06-22	$36.94	$36.94	$36.94	$36.94	$36.94	0
2020-06-19	$36.94	$36.94	$36.94	$36.94	$36.94	84
2020-06-18	$36.94	$36.94	$36.94	$36.94	$36.94	187
2020-06-17	$37.14	$37.14	$37.14	$37.14	$37.14	0
2020-06-16	$37.14	$37.14	$37.14	$37.14	$37.14	105
2020-06-15	$36.32	$36.51	$36.32	$36.51	$36.51	699
2020-06-12	$39.62	$39.62	$39.62	$39.62	$39.62	0
2020-06-11	$39.62	$39.62	$39.62	$39.62	$39.62	0
2020-06-10	$39.62	$39.62	$39.62	$39.62	$39.62	22
2020-06-09	$39.62	$39.62	$39.62	$39.62	$39.62	9
2020-06-08	$39.62	$39.62	$39.62	$39.62	$39.62	651
2020-06-05	$35.21	$35.21	$35.21	$35.21	$35.21	4,000
2020-06-04	$35.21	$35.21	$35.21	$35.21	$35.21	5
2020-06-03	$35.21	$35.21	$35.21	$35.21	$35.21	108
2020-06-02	$35.21	$35.21	$35.21	$35.21	$35.21	55
2020-06-01	$35.21	$35.21	$35.21	$35.21	$35.21	71
2020-05-29	$35.21	$35.21	$35.21	$35.21	$35.21	257
2020-05-28	$34.19	$34.19	$34.19	$34.19	$34.19	26
2020-05-27	$34.19	$34.19	$34.19	$34.19	$34.19	69
2020-05-26	$34.19	$34.19	$34.19	$34.19	$34.19	62
2020-05-22	$34.19	$34.19	$34.19	$34.19	$34.19	22
2020-05-21	$34.19	$34.19	$34.19	$34.19	$34.19	183
2020-05-20	$34.45	$34.50	$34.45	$34.50	$34.50	365
2020-05-19	$34.35	$34.40	$34.20	$34.20	$34.20	56,654
2020-05-18	$33.72	$33.96	$33.50	$33.96	$33.96	670
2020-05-15	$33.66	$33.66	$33.57	$33.57	$33.57	347
2020-05-14	$32.80	$32.81	$32.50	$32.50	$32.50	1,733
2020-05-13	$34.78	$34.78	$34.48	$34.75	$34.75	2,645
2020-05-12	$35.32	$35.32	$35.32	$35.32	$35.32	226
2020-05-11	$34.80	$34.89	$34.80	$34.89	$34.89	1,795
2020-05-08	$33.16	$33.16	$33.16	$33.16	$33.16	504
2020-05-07	$32.23	$32.23	$32.23	$32.23	$32.23	131
2020-05-06	$31.97	$31.97	$31.97	$31.97	$31.97	136
2020-05-05	$32.15	$32.15	$31.38	$31.38	$31.38	776
2020-05-04	$31.59	$31.59	$31.59	$31.59	$31.59	251
2020-05-01	$31.76	$31.76	$31.76	$31.76	$31.76	111
2020-04-30	$33.00	$33.00	$33.00	$33.00	$33.00	90
2020-04-29	$33.00	$33.00	$33.00	$33.00	$33.00	263
2020-04-28	$31.83	$31.83	$31.83	$31.83	$31.83	270
2020-04-27	$31.20	$31.20	$31.20	$31.20	$31.20	402
2020-04-24	$29.95	$30.17	$29.95	$30.17	$30.17	476
2020-04-23	$30.62	$30.62	$30.24	$30.24	$30.24	634
2020-04-22	$29.32	$29.72	$29.32	$29.72	$29.72	455
2020-04-21	$29.31	$29.31	$29.31	$29.31	$29.31	1,179
2020-04-20	$30.37	$30.49	$29.90	$29.90	$29.90	575
2020-04-17	$30.40	$31.04	$30.40	$31.04	$31.04	477
2020-04-16	$29.91	$29.91	$29.91	$29.91	$29.91	209
2020-04-15	$30.07	$31.26	$30.07	$30.59	$30.59	4,300
2020-04-14	$31.37	$31.37	$30.75	$30.90	$30.90	2,749
2020-04-13	$28.90	$30.35	$28.90	$30.07	$30.07	2,426
2020-04-09	$31.19	$31.19	$31.05	$31.05	$31.05	1,025
2020-04-08	$28.78	$30.14	$28.78	$29.36	$29.36	887
2020-04-07	$30.92	$30.92	$29.12	$29.12	$29.12	8,400
2020-04-06	$26.53	$26.53	$26.53	$26.53	$26.53	274
2020-04-03	$25.87	$25.87	$25.87	$25.87	$25.87	120
2020-04-02	$27.19	$27.19	$27.19	$27.19	$27.19	224
2020-04-01	$30.30	$30.30	$30.30	$30.30	$30.30	28
2020-03-31	$30.30	$30.30	$30.30	$30.30	$30.30	68
2020-03-30	$30.98	$30.98	$30.30	$30.30	$30.30	729
2020-03-27	$30.44	$30.44	$29.70	$30.03	$30.03	914
2020-03-26	$29.83	$29.83	$29.83	$29.83	$29.83	509
2020-03-25	$29.25	$29.25	$29.25	$29.25	$29.25	155
2020-03-24	$26.00	$29.00	$26.00	$29.00	$29.00	3,177
2020-03-23	$26.14	$26.14	$26.14	$26.14	$26.14	133
2020-03-20	$26.14	$26.14	$26.14	$26.14	$26.14	6
2020-03-19	$26.10	$26.14	$26.10	$26.14	$26.14	221
2020-03-18	$26.69	$26.69	$26.69	$26.69	$26.69	126
2020-03-17	$26.73	$27.24	$26.73	$27.24	$27.24	2,205
2020-03-16	$26.25	$26.25	$26.25	$26.25	$26.25	403
2020-03-13	$26.99	$27.33	$26.94	$26.94	$26.94	782
2020-03-12	$27.37	$27.37	$27.24	$27.24	$27.24	1,699
2020-03-11	$31.74	$31.74	$31.74	$31.74	$31.74	63
2020-03-10	$31.74	$31.74	$31.74	$31.74	$31.74	163
2020-03-09	$30.74	$31.74	$30.74	$31.74	$31.74	431
2020-03-06	$33.32	$33.32	$33.32	$33.32	$33.32	255
2020-03-05	$34.20	$34.20	$34.20	$34.20	$34.20	156
2020-03-04	$34.20	$34.20	$34.20	$34.20	$34.20	444
2020-03-03	$34.25	$34.29	$34.25	$34.29	$34.29	1,580
2020-03-02	$33.87	$34.04	$33.87	$34.04	$34.04	759
2020-02-28	$34.29	$34.29	$33.81	$33.81	$33.81	2,237
2020-02-27	$36.41	$36.41	$36.41	$36.41	$36.41	347
2020-02-26	$37.60	$37.62	$37.59	$37.62	$37.62	1,626
2020-02-25	$37.97	$38.36	$37.51	$37.51	$37.51	1,480
2020-02-24	$37.27	$37.39	$37.26	$37.39	$37.39	1,426
2020-02-21	$38.71	$38.71	$38.59	$38.69	$38.69	661
2020-02-20	$39.36	$39.37	$39.36	$39.37	$39.37	254
2020-02-19	$39.41	$39.50	$39.40	$39.50	$39.50	400
2020-02-18	$40.00	$40.00	$40.00	$40.00	$40.00	30
2020-02-14	$40.00	$40.37	$40.00	$40.00	$40.00	713
2020-02-13	$40.41	$40.41	$40.41	$40.41	$40.41	212
2020-02-12	$40.92	$40.92	$40.92	$40.92	$40.92	508
2020-02-11	$40.72	$40.72	$40.72	$40.72	$40.72	33
2020-02-10	$40.72	$40.72	$40.72	$40.72	$40.72	53
2020-02-07	$40.72	$40.72	$40.72	$40.72	$40.72	132
2020-02-06	$42.51	$42.51	$42.51	$42.51	$42.51	145
2020-02-04	$40.84	$40.84	$40.84	$40.84	$40.84	100
2020-02-03	$39.46	$39.52	$39.46	$39.52	$39.52	1,256
2020-01-31	$39.48	$40.16	$39.48	$39.70	$39.70	485
2020-01-30	$39.81	$39.81	$39.81	$39.81	$39.81	349
2020-01-29	$41.05	$41.37	$41.05	$41.37	$41.37	238
2020-01-28	$41.69	$41.97	$41.60	$41.97	$41.97	1,660
2020-01-27	$42.02	$42.02	$41.39	$41.39	$41.39	1,168
2020-01-24	$43.96	$43.96	$43.70	$43.70	$43.70	1,942
2020-01-23	$44.22	$44.22	$43.55	$43.96	$43.96	860
2020-01-22	$44.29	$44.29	$44.00	$44.00	$44.00	2,652
2020-01-21	$43.47	$43.47	$43.43	$43.43	$43.43	1,379
2020-01-17	$43.67	$43.67	$43.67	$43.67	$43.67	300
2020-01-16	$43.30	$43.30	$43.30	$43.30	$43.30	0
2020-01-15	$43.71	$43.71	$43.30	$43.30	$43.30	400
2020-01-14	$43.76	$43.76	$43.76	$43.76	$43.76	100
2020-01-13	$42.09	$42.09	$42.09	$42.09	$42.09	0
2020-01-10	$42.09	$42.09	$42.09	$42.09	$42.09	0
2020-01-09	$42.09	$42.09	$42.09	$42.09	$42.09	10
2020-01-08	$42.09	$42.09	$42.09	$42.09	$42.09	3
2020-01-07	$42.09	$42.09	$42.09	$42.09	$42.09	100
2020-01-06	$41.26	$41.26	$41.26	$41.26	$41.26	125
2020-01-03	$42.00	$42.00	$42.00	$42.00	$42.00	0
2020-01-02	$42.00	$42.00	$42.00	$42.00	$42.00	207
2019-12-31	$41.28	$42.35	$41.28	$42.35	$42.35	300
2019-12-30	$42.42	$42.42	$42.42	$42.42	$42.42	0
2019-12-27	$42.42	$42.42	$42.42	$42.42	$42.42	0
2019-12-26	$42.42	$42.42	$42.42	$42.42	$42.42	12
2019-12-24	$42.42	$42.42	$42.42	$42.42	$42.42	123
2019-12-23	$42.42	$42.42	$42.42	$42.42	$42.42	27
2019-12-20	$42.42	$42.42	$42.42	$42.42	$42.42	47
2019-12-19	$42.42	$42.42	$42.42	$42.42	$42.42	81
2019-12-18	$42.42	$42.42	$42.42	$42.42	$42.42	32
2019-12-17	$42.42	$42.42	$42.42	$42.42	$42.42	0
2019-12-16	$42.42	$42.42	$42.42	$42.42	$42.42	0
2019-12-13	$42.42	$42.42	$42.42	$42.42	$42.42	0
2019-12-12	$42.42	$42.42	$42.42	$42.42	$42.42	101
2019-12-11	$41.07	$41.07	$41.07	$41.07	$41.07	444
2019-12-10	$41.13	$41.13	$41.13	$41.13	$41.13	0
2019-12-09	$41.13	$41.13	$41.13	$41.13	$41.13	0
2019-12-06	$41.13	$41.13	$41.13	$41.13	$41.13	192
2019-12-05	$39.47	$39.47	$39.47	$39.47	$39.47	82
2019-12-04	$39.47	$39.47	$39.47	$39.47	$39.47	295
2019-12-03	$39.60	$39.60	$39.60	$39.60	$39.60	57
2019-12-02	$39.60	$39.60	$39.60	$39.60	$39.60	83
2019-11-29	$39.60	$39.60	$39.60	$39.60	$39.60	1
2019-11-27	$39.45	$39.64	$39.45	$39.60	$39.60	6,304
2019-11-26	$39.50	$39.50	$39.50	$39.50	$39.50	107
2019-11-25	$38.95	$39.01	$38.90	$39.01	$39.01	4,817
2019-11-22	$38.94	$39.30	$38.94	$39.00	$39.00	5,580
2019-11-21	$37.64	$38.54	$37.64	$38.54	$38.54	436
2019-11-20	$37.86	$38.54	$37.86	$38.54	$38.54	611
2019-11-19	$38.57	$38.57	$38.56	$38.56	$38.56	377
2019-11-18	$38.96	$38.98	$38.95	$38.98	$38.98	1,252
2019-11-15	$38.87	$38.91	$38.87	$38.87	$38.87	797
2019-11-14	$39.09	$39.09	$39.09	$39.09	$39.09	454
2019-11-13	$39.53	$39.53	$39.11	$39.40	$39.40	1,256
2019-11-12	$39.82	$39.82	$39.82	$39.82	$39.82	159
2019-11-11	$38.95	$38.95	$38.95	$38.95	$38.95	0
2019-11-08	$38.95	$38.95	$38.95	$38.95	$38.95	0
2019-11-07	$39.38	$39.38	$38.82	$38.95	$38.95	3,929
2019-11-06	$39.56	$39.56	$39.29	$39.29	$39.29	585
2019-11-05	$39.01	$39.17	$39.01	$39.17	$39.17	1,772
2019-11-04	$38.45	$38.45	$38.45	$38.45	$38.45	200
2019-11-01	$38.38	$38.38	$38.38	$38.38	$38.38	312
2019-10-31	$37.86	$37.86	$37.86	$37.86	$37.86	111
2019-10-30	$37.51	$37.51	$37.51	$37.51	$37.51	200
2019-10-29	$37.99	$37.99	$37.99	$37.99	$37.99	125
2019-10-28	$37.55	$37.55	$37.55	$37.55	$37.55	292
2019-10-25	$36.00	$36.00	$35.96	$35.96	$35.96	300
2019-10-24	$35.34	$35.34	$35.34	$35.34	$35.34	1,346
2019-10-23	$35.55	$35.55	$35.55	$35.55	$35.55	100
2019-10-22	$35.05	$35.05	$35.05	$35.05	$35.05	15
2019-10-21	$35.05	$35.05	$35.05	$35.05	$35.05	200
2019-10-18	$34.63	$34.63	$34.63	$34.63	$34.63	13
2019-10-17	$34.63	$34.63	$34.63	$34.63	$34.63	65
2019-10-16	$34.12	$34.12	$34.12	$34.12	$34.12	0
2019-10-15	$34.12	$34.12	$34.12	$34.12	$34.12	0
2019-10-14	$34.12	$34.12	$34.12	$34.12	$34.12	0
2019-10-11	$34.79	$34.79	$34.63	$34.63	$34.63	200
2019-10-10	$34.12	$34.12	$34.12	$34.12	$34.12	200
2019-10-09	$34.03	$34.03	$34.03	$34.03	$34.03	600
2019-10-08	$33.99	$34.27	$33.99	$34.27	$34.27	2,075
2019-10-07	$32.97	$32.97	$32.97	$32.97	$32.97	0
2019-10-04	$32.97	$32.97	$32.97	$32.97	$32.97	0
2019-10-03	$32.97	$32.97	$32.97	$32.97	$32.97	74
2019-10-02	$33.00	$33.00	$32.97	$32.97	$32.97	600
2019-10-01	$31.85	$31.85	$31.85	$31.85	$31.85	0
2019-09-30	$31.51	$31.85	$31.51	$31.85	$31.85	396
2019-09-27	$32.06	$32.06	$32.06	$32.06	$32.06	500
2019-09-26	$34.80	$34.80	$34.80	$34.80	$34.80	0
2019-09-25	$34.80	$34.80	$34.80	$34.80	$34.80	0
2019-09-24	$34.80	$34.80	$34.80	$34.80	$34.80	0
2019-09-23	$34.80	$34.80	$34.80	$34.80	$34.80	0
2019-09-20	$34.80	$34.80	$34.80	$34.80	$34.80	4
2019-09-19	$34.80	$34.80	$34.80	$34.80	$34.80	0
2019-09-18	$34.80	$34.80	$34.80	$34.80	$34.80	0
2019-09-17	$34.80	$34.80	$34.80	$34.80	$34.80	1
2019-09-16	$34.80	$34.80	$34.80	$34.80	$34.80	42
2019-09-13	$34.80	$34.80	$34.80	$34.80	$34.80	275
2019-09-12	$34.76	$35.03	$34.76	$34.90	$34.90	550
2019-09-11	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-09-10	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-09-09	$30.11	$30.11	$30.11	$30.11	$30.11	5
2019-09-06	$30.11	$30.11	$30.11	$30.11	$30.11	64
2019-09-05	$30.11	$30.11	$30.11	$30.11	$30.11	27
2019-09-04	$30.11	$30.11	$30.11	$30.11	$30.11	4
2019-09-03	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-08-30	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-08-29	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-08-28	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-08-27	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-08-26	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-08-23	$30.11	$30.11	$30.11	$30.11	$30.11	0
2019-08-22	$30.11	$30.11	$30.11	$30.11	$30.11	14
2019-08-21	$30.11	$30.11	$30.11	$30.11	$30.11	240
2019-08-20	$29.80	$29.80	$29.80	$29.80	$29.80	0
2019-08-19	$29.80	$29.80	$29.80	$29.80	$29.80	936
2019-08-15	$29.53	$29.53	$29.53	$29.53	$29.53	100
2019-08-14	$29.53	$29.53	$29.53	$29.53	$29.53	100
2019-08-13	$29.53	$29.53	$29.53	$29.53	$29.53	100
2019-08-12	$29.53	$29.53	$29.53	$29.53	$29.53	100
2019-08-09	$34.26	$34.26	$34.26	$34.26	$34.26	100
2019-08-08	$34.26	$34.26	$34.26	$34.26	$34.26	32
2019-08-07	$34.26	$34.26	$34.26	$34.26	$34.26	0
2019-08-06	$34.26	$34.26	$34.26	$34.26	$34.26	0
2019-08-05	$34.26	$34.26	$34.26	$34.26	$34.26	0
2019-08-02	$34.26	$34.26	$34.26	$34.26	$34.26	0
2019-08-01	$34.26	$34.26	$34.26	$34.26	$34.26	0
2019-07-31	$34.26	$34.26	$34.26	$34.26	$34.26	100
2019-07-30	$33.97	$33.97	$33.97	$33.97	$33.97	1
2019-07-29	$33.97	$33.97	$33.97	$33.97	$33.97	38
2019-07-26	$33.97	$33.97	$33.97	$33.97	$33.97	100
2019-07-25	$34.65	$34.65	$34.65	$34.65	$34.65	0
2019-07-24	$35.19	$35.19	$34.65	$34.65	$34.65	352
2019-07-23	$33.53	$33.53	$33.53	$33.53	$33.53	1
2019-07-22	$33.53	$33.53	$33.53	$33.53	$33.53	0
2019-07-19	$33.53	$33.53	$33.53	$33.53	$33.53	0
2019-07-18	$33.53	$33.53	$33.53	$33.53	$33.53	100
2019-07-17	$32.77	$32.77	$32.77	$32.77	$32.77	0
2019-07-16	$32.77	$32.77	$32.77	$32.77	$32.77	34
2019-07-15	$32.77	$32.77	$32.77	$32.77	$32.77	2
2019-07-12	$32.77	$32.77	$32.77	$32.77	$32.77	0
2019-07-11	$32.77	$32.77	$32.77	$32.77	$32.77	0
2019-07-10	$32.74	$32.77	$32.74	$32.77	$32.77	334
2019-07-09	$34.97	$34.97	$34.97	$34.97	$34.97	0
2019-07-08	$34.97	$34.97	$34.97	$34.97	$34.97	0
2019-07-05	$34.97	$34.97	$34.97	$34.97	$34.97	4
2019-07-03	$34.97	$34.97	$34.97	$34.97	$34.97	0
2019-07-02	$34.97	$34.97	$34.97	$34.97	$34.97	0
2019-07-01	$34.97	$34.97	$34.97	$34.97	$34.97	283
2019-06-28	$31.43	$31.43	$31.43	$31.43	$31.43	0
2019-06-27	$31.43	$31.43	$31.43	$31.43	$31.43	8
2019-06-26	$31.43	$31.43	$31.43	$31.43	$31.43	0
2019-06-25	$31.43	$31.43	$31.43	$31.43	$31.43	0
2019-06-24	$31.43	$31.43	$31.43	$31.43	$31.43	6
2019-06-21	$31.43	$31.43	$31.43	$31.43	$31.43	0
2019-06-19	$31.43	$31.43	$31.43	$31.43	$31.43	100
2019-06-18	$31.02	$31.09	$31.02	$31.09	$31.09	375
2019-06-17	$30.68	$30.68	$30.68	$30.68	$30.68	0
2019-06-14	$30.68	$30.68	$30.68	$30.68	$30.68	107
2019-06-13	$30.68	$30.68	$30.68	$30.68	$30.68	41
2019-06-12	$30.68	$30.68	$30.68	$30.68	$30.68	75
2019-06-11	$30.68	$30.68	$30.68	$30.68	$30.68	0
2019-06-07	$30.68	$30.68	$30.68	$30.68	$30.68	92
2019-06-06	$30.68	$30.68	$30.68	$30.68	$30.68	0
2019-06-05	$30.68	$30.68	$30.68	$30.68	$30.68	500
2019-06-04	$29.35	$29.35	$29.35	$29.35	$29.35	74
2019-06-03	$29.35	$29.35	$29.35	$29.35	$29.35	30
2019-05-31	$29.35	$29.35	$29.35	$29.35	$29.35	42
2019-05-30	$29.35	$29.35	$29.35	$29.35	$29.35	60
2019-05-29	$29.31	$29.35	$29.31	$29.35	$29.35	962
2019-05-28	$29.60	$29.60	$29.60	$29.60	$29.60	229
2019-05-24	$29.54	$29.60	$29.54	$29.60	$29.60	452
2019-05-23	$30.03	$30.03	$30.03	$30.03	$30.03	599
2019-05-22	$30.03	$30.03	$30.03	$30.03	$30.03	227
2019-05-21	$30.16	$30.26	$30.16	$30.24	$30.24	1,503
2019-05-20	$30.31	$30.31	$30.27	$30.27	$30.27	3,740
2019-05-17	$31.24	$31.24	$31.24	$31.24	$31.24	0
2019-05-16	$31.40	$31.41	$31.24	$31.24	$31.24	3,246
2019-05-15	$32.28	$32.28	$32.28	$32.28	$32.28	1,789
2019-05-14	$32.21	$32.21	$32.21	$32.21	$32.21	111
2019-05-13	$32.21	$32.21	$32.21	$32.21	$32.21	110
2019-05-10	$32.21	$32.21	$32.21	$32.21	$32.21	0
2019-05-09	$32.18	$32.21	$32.18	$32.21	$32.21	812
2019-05-08	$33.23	$33.23	$32.39	$32.75	$32.75	1,199
2019-05-07	$35.15	$35.15	$35.15	$35.15	$35.15	6
2019-05-06	$35.15	$35.15	$35.15	$35.15	$35.15	150
2019-05-03	$35.37	$35.37	$35.37	$35.37	$35.37	21
2019-05-02	$35.37	$35.37	$35.37	$35.37	$35.37	22
2019-05-01	$35.37	$35.37	$35.37	$35.37	$35.37	100
2019-04-30	$34.72	$34.72	$34.72	$34.72	$34.72	0
2019-04-29	$34.72	$34.72	$34.72	$34.72	$34.72	3
2019-04-26	$34.72	$34.72	$34.72	$34.72	$34.72	156
2019-04-25	$35.12	$35.12	$35.12	$35.12	$35.12	73
2019-04-24	$35.00	$35.75	$35.00	$35.12	$35.12	2,706
2019-04-23	$34.80	$34.80	$34.80	$34.80	$34.80	576
2019-04-22	$35.57	$35.57	$35.57	$35.57	$35.57	194
2019-04-18	$34.88	$35.34	$34.88	$35.34	$35.34	5,701
2019-04-17	$33.15	$33.15	$33.15	$33.15	$33.15	0
2019-04-16	$33.15	$33.15	$33.15	$33.15	$33.15	13
2019-04-15	$33.15	$33.15	$33.15	$33.15	$33.15	21
2019-04-12	$33.15	$33.15	$33.15	$33.15	$33.15	199
2019-04-11	$33.15	$33.15	$33.15	$33.15	$33.15	167
2019-04-10	$33.51	$33.51	$33.51	$33.51	$33.51	43
2019-04-09	$33.51	$33.51	$33.51	$33.51	$33.51	100
2019-04-08	$33.03	$33.03	$33.03	$33.03	$33.03	0
2019-04-05	$33.03	$33.03	$33.03	$33.03	$33.03	633
2019-04-04	$32.99	$32.99	$32.99	$32.99	$32.99	7
2019-04-03	$32.99	$32.99	$32.99	$32.99	$32.99	264
2019-04-02	$30.13	$30.13	$30.13	$30.13	$30.13	63
2019-04-01	$30.13	$30.13	$30.13	$30.13	$30.13	64
2019-03-29	$30.13	$30.13	$30.13	$30.13	$30.13	196
2019-03-28	$29.97	$29.97	$29.97	$29.97	$29.97	154
2019-03-27	$29.99	$29.99	$29.99	$29.99	$29.99	0
2019-03-26	$29.99	$29.99	$29.99	$29.99	$29.99	25
2019-03-25	$29.99	$29.99	$29.99	$29.99	$29.99	36
2019-03-22	$30.59	$30.59	$29.99	$29.99	$29.99	1,300
2019-03-21	$29.55	$29.55	$29.55	$29.55	$29.55	0
2019-03-20	$29.55	$29.55	$29.55	$29.55	$29.55	400
2019-03-19	$29.55	$29.55	$29.55	$29.55	$29.55	250
2019-03-18	$28.89	$28.89	$28.89	$28.89	$28.89	100
2019-03-15	$28.89	$28.89	$28.89	$28.89	$28.89	668
2019-03-14	$29.20	$29.28	$29.18	$29.28	$29.28	598
2019-03-13	$29.41	$29.64	$29.41	$29.64	$29.64	525
2019-03-12	$29.80	$29.80	$29.80	$29.80	$29.80	113
2019-03-11	$29.80	$29.80	$29.80	$29.80	$29.80	411
2019-03-08	$29.91	$29.92	$29.90	$29.91	$29.91	1,772
2019-03-07	$31.28	$31.28	$31.28	$31.28	$31.28	100
2019-03-06	$31.76	$31.76	$31.76	$31.76	$31.76	200
2019-03-05	$31.78	$31.78	$31.77	$31.77	$31.77	1,275
2019-03-04	$31.88	$31.88	$31.88	$31.88	$31.88	63
2019-03-01	$31.88	$31.88	$31.88	$31.88	$31.88	10
2019-02-28	$31.88	$31.88	$31.88	$31.88	$31.88	135
2019-02-27	$32.75	$32.75	$32.75	$32.75	$32.75	0
2019-02-26	$32.55	$32.75	$32.55	$32.75	$32.75	236
2019-02-25	$32.21	$32.21	$32.21	$32.21	$32.21	4
2019-02-22	$32.21	$32.21	$32.21	$32.21	$32.21	3
2019-02-20	$32.21	$32.21	$32.21	$32.21	$32.21	0
2019-02-15	$32.21	$32.21	$32.21	$32.21	$32.21	0
2019-02-14	$32.21	$32.21	$32.21	$32.21	$32.21	8
2019-02-13	$32.21	$32.21	$32.21	$32.21	$32.21	32
2019-02-12	$32.21	$32.21	$32.21	$32.21	$32.21	211
2019-02-11	$32.85	$32.85	$32.85	$32.85	$32.85	36
2019-02-08	$32.85	$32.85	$32.85	$32.85	$32.85	0
2019-02-07	$32.99	$32.99	$32.85	$32.85	$32.85	2,105
2019-02-06	$33.64	$33.64	$33.64	$33.64	$33.64	630
2019-02-05	$32.10	$32.10	$32.10	$32.10	$32.10	5
2019-02-04	$32.10	$32.10	$32.10	$32.10	$32.10	427
2019-02-01	$32.07	$32.07	$32.07	$32.07	$32.07	857
2019-01-31	$32.62	$32.62	$32.62	$32.62	$32.62	145
2019-01-30	$31.10	$31.10	$31.10	$31.10	$31.10	2
2019-01-29	$31.10	$31.10	$31.10	$31.10	$31.10	123
2019-01-28	$30.55	$30.55	$30.55	$30.55	$30.55	231
2019-01-25	$30.55	$30.55	$30.55	$30.55	$30.55	39
2019-01-24	$30.55	$30.55	$30.55	$30.55	$30.55	910
2019-01-23	$30.31	$30.31	$30.31	$30.31	$30.31	0
2019-01-22	$30.31	$30.31	$30.31	$30.31	$30.31	142
2019-01-18	$31.38	$31.38	$31.38	$31.38	$31.38	48
2019-01-17	$31.38	$31.38	$31.38	$31.38	$31.38	328
2019-01-16	$30.93	$30.94	$30.93	$30.94	$30.94	1,000
2019-01-15	$29.99	$29.99	$29.99	$29.99	$29.99	4
2019-01-14	$29.99	$29.99	$29.99	$29.99	$29.99	17
2019-01-11	$29.98	$29.99	$29.98	$29.99	$29.99	668
2019-01-10	$29.02	$29.02	$29.02	$29.02	$29.02	66
2019-01-09	$29.02	$29.02	$29.02	$29.02	$29.02	0
2019-01-08	$29.02	$29.02	$29.02	$29.02	$29.02	0
2019-01-07	$29.02	$29.02	$29.01	$29.02	$29.02	1,925
2019-01-04	$27.20	$28.06	$27.19	$27.75	$27.75	1,795
2019-01-03	$28.18	$28.33	$28.12	$28.12	$28.12	12,015
2019-01-02	$28.88	$28.88	$28.88	$28.88	$28.88	4
2018-12-31	$28.88	$28.88	$28.88	$28.88	$28.88	31
2018-12-28	$28.88	$28.88	$28.88	$28.88	$28.88	61
2018-12-27	$28.88	$28.88	$28.88	$28.88	$28.88	361
2018-12-26	$27.40	$27.74	$27.40	$27.74	$27.74	869
2018-12-24	$27.65	$27.65	$27.65	$27.65	$27.65	0
2018-12-21	$27.65	$27.65	$27.65	$27.65	$27.65	166
2018-12-20	$27.67	$28.14	$27.50	$28.14	$28.14	705
2018-12-19	$29.15	$29.15	$29.15	$29.15	$29.15	139
2018-12-18	$29.15	$29.15	$29.15	$29.15	$29.15	0
2018-12-17	$29.28	$29.28	$29.15	$29.15	$29.15	946
2018-12-14	$29.04	$29.04	$29.04	$29.04	$29.04	306
2018-12-13	$29.36	$29.36	$29.36	$29.36	$29.36	171
2018-12-12	$28.70	$28.70	$28.55	$28.70	$28.70	5,687
2018-12-11	$28.14	$28.14	$27.90	$27.91	$27.91	9,575
2018-12-10	$28.45	$28.67	$28.45	$28.67	$28.67	2,034
2018-12-07	$30.23	$30.23	$30.10	$30.13	$30.13	4,161
2018-12-04	$30.58	$30.58	$30.58	$30.58	$30.58	20
2018-12-03	$30.58	$30.58	$30.58	$30.58	$30.58	87
2018-11-30	$30.58	$30.58	$30.58	$30.58	$30.58	0
2018-11-29	$30.58	$30.58	$30.58	$30.58	$30.58	0
2018-11-28	$30.58	$30.58	$30.58	$30.58	$30.58	87
2018-11-27	$30.58	$30.58	$30.58	$30.58	$30.58	2
2018-11-26	$30.58	$30.58	$30.58	$30.58	$30.58	289
2018-11-23	$30.20	$30.20	$30.20	$30.20	$30.20	136
2018-11-21	$30.50	$30.50	$30.50	$30.50	$30.50	327
2018-11-20	$29.50	$29.55	$29.50	$29.50	$29.50	1,162
2018-11-19	$28.95	$29.55	$28.95	$29.55	$29.55	1,680
2018-11-16	$28.99	$28.99	$28.99	$28.99	$28.99	1,060
2018-11-15	$29.19	$29.26	$29.19	$29.26	$29.26	2,700
2018-11-14	$30.21	$30.21	$30.21	$30.21	$30.21	1,019
2018-11-13	$29.99	$29.99	$29.99	$29.99	$29.99	797
2018-11-12	$30.80	$30.80	$30.44	$30.44	$30.44	1,125
2018-11-09	$30.98	$30.98	$30.98	$30.98	$30.98	1,097
2018-11-08	$31.25	$31.25	$31.25	$31.25	$31.25	669
2018-11-07	$30.47	$30.47	$30.22	$30.22	$30.22	1,497
2018-11-06	$31.50	$31.50	$31.50	$31.50	$31.50	19
2018-11-05	$31.58	$31.68	$31.41	$31.50	$31.50	6,952
2018-11-02	$31.34	$31.34	$31.34	$31.34	$31.34	61
2018-11-01	$31.18	$31.34	$31.18	$31.34	$31.34	2,540
2018-10-31	$30.87	$30.87	$30.87	$30.87	$30.87	4,216
2018-10-30	$28.43	$28.43	$28.43	$28.43	$28.43	0
2018-10-29	$28.43	$28.43	$28.43	$28.43	$28.43	870
2018-10-26	$29.08	$29.08	$29.00	$29.00	$29.00	3,493
2018-10-25	$30.88	$30.88	$30.88	$30.88	$30.88	32
2018-10-24	$30.88	$30.88	$30.88	$30.88	$30.88	4,500
2018-10-23	$32.55	$32.55	$32.55	$32.55	$32.55	140
2018-10-22	$32.55	$32.55	$32.55	$32.55	$32.55	101
2018-10-19	$32.55	$32.55	$32.55	$32.55	$32.55	187
2018-10-18	$32.92	$32.92	$32.92	$32.92	$32.92	867
2018-10-17	$33.11	$33.11	$33.11	$33.11	$33.11	1,291
2018-10-16	$33.35	$33.35	$33.35	$33.35	$33.35	280
2018-10-15	$32.31	$32.87	$32.31	$32.87	$32.87	398
2018-10-12	$32.17	$32.56	$32.17	$32.56	$32.56	510
2018-10-11	$32.68	$32.68	$32.68	$32.68	$32.68	81
2018-10-10	$32.68	$32.68	$32.68	$32.68	$32.68	100
2018-10-09	$33.50	$33.50	$33.50	$33.50	$33.50	1,218
2018-10-08	$37.34	$37.34	$37.34	$37.34	$37.34	5
2018-10-05	$37.34	$37.34	$37.34	$37.34	$37.34	56
2018-10-04	$37.34	$37.34	$37.34	$37.34	$37.34	8
2018-10-03	$37.34	$37.34	$37.34	$37.34	$37.34	87
2018-10-02	$37.34	$37.34	$37.34	$37.34	$37.34	2
2018-10-01	$37.34	$37.34	$37.34	$37.34	$37.34	15
2018-09-28	$37.34	$37.34	$37.34	$37.34	$37.34	0
2018-09-27	$37.34	$37.34	$37.34	$37.34	$37.34	0
2018-09-26	$37.34	$37.34	$37.34	$37.34	$37.34	400
2018-09-25	$39.09	$39.09	$39.09	$39.09	$39.09	1
2018-09-24	$39.09	$39.09	$39.09	$39.09	$39.09	0
2018-09-21	$39.09	$39.09	$39.09	$39.09	$39.09	3
2018-09-20	$39.09	$39.09	$39.09	$39.09	$39.09	800
2018-09-19	$35.95	$35.95	$35.95	$35.95	$35.95	0
2018-09-18	$35.95	$35.95	$35.95	$35.95	$35.95	1
2018-09-17	$35.95	$35.95	$35.95	$35.95	$35.95	88
2018-09-14	$35.95	$35.95	$35.95	$35.95	$35.95	0
2018-09-13	$35.95	$35.95	$35.95	$35.95	$35.95	13
2018-09-12	$35.95	$35.95	$35.95	$35.95	$35.95	0
2018-09-11	$35.95	$35.95	$35.95	$35.95	$35.95	0
2018-09-10	$35.95	$35.95	$35.95	$35.95	$35.95	0
2018-09-07	$35.95	$35.95	$35.95	$35.95	$35.95	5
2018-09-06	$35.95	$35.95	$35.95	$35.95	$35.95	22
2018-09-05	$35.95	$35.95	$35.95	$35.95	$35.95	0
2018-09-04	$35.95	$35.95	$35.95	$35.95	$35.95	11
2018-08-31	$35.95	$35.95	$35.95	$35.95	$35.95	0
2018-08-30	$35.95	$35.95	$35.95	$35.95	$35.95	2
2018-08-29	$35.95	$35.95	$35.95	$35.95	$35.95	5
2018-08-28	$35.95	$35.95	$35.95	$35.95	$35.95	0
2018-08-27	$35.95	$35.95	$35.95	$35.95	$35.95	800
2018-08-24	$35.62	$35.62	$35.62	$35.62	$35.62	0
2018-08-23	$35.62	$35.62	$35.62	$35.62	$35.62	51
2018-08-22	$35.42	$35.62	$35.42	$35.62	$35.62	599
2018-08-21	$34.51	$34.51	$34.51	$34.51	$34.51	10
2018-08-20	$34.51	$34.51	$34.51	$34.51	$34.51	80
2018-08-17	$34.25	$34.51	$34.25	$34.51	$34.51	317
2018-08-16	$35.81	$35.81	$35.81	$35.81	$35.81	0
2018-08-15	$35.81	$35.81	$35.81	$35.81	$35.81	0
2018-08-14	$35.81	$35.81	$35.81	$35.81	$35.81	3,035
2018-08-13	$34.89	$34.89	$34.89	$34.89	$34.89	495
2018-08-10	$36.74	$36.74	$36.74	$36.74	$36.74	0
2018-08-09	$36.74	$36.74	$36.74	$36.74	$36.74	100
2018-08-08	$36.99	$36.99	$36.99	$36.99	$36.99	76
2018-08-07	$36.99	$36.99	$36.99	$36.99	$36.99	0
2018-08-06	$36.99	$36.99	$36.99	$36.99	$36.99	200
2018-08-03	$37.74	$37.82	$37.74	$37.82	$37.82	665
2018-08-02	$35.92	$35.92	$35.92	$35.92	$35.92	0
2018-08-01	$35.92	$35.92	$35.92	$35.92	$35.92	8
2018-07-31	$35.92	$35.92	$35.92	$35.92	$35.92	0
2018-07-30	$35.92	$35.92	$35.92	$35.92	$35.92	13
2018-07-27	$35.66	$35.92	$35.66	$35.92	$35.92	700
2018-07-26	$34.56	$34.56	$34.56	$34.56	$34.56	33
2018-07-25	$34.56	$34.56	$34.56	$34.56	$34.56	76
2018-07-24	$34.56	$34.56	$34.56	$34.56	$34.56	0
2018-07-23	$34.56	$34.56	$34.56	$34.56	$34.56	49
2018-07-20	$34.56	$34.56	$34.56	$34.56	$34.56	0
2018-07-19	$34.56	$34.56	$34.56	$34.56	$34.56	1
2018-07-18	$34.47	$34.77	$34.47	$34.56	$34.56	1,784
2018-07-17	$33.93	$33.93	$33.93	$33.93	$33.93	6,706
2018-07-16	$33.05	$33.05	$33.05	$33.05	$33.05	19
2018-07-13	$33.05	$33.05	$33.05	$33.05	$33.05	0
2018-07-12	$33.05	$33.05	$33.05	$33.05	$33.05	100
2018-07-11	$33.10	$33.13	$33.10	$33.13	$33.13	245
2018-07-10	$34.12	$34.12	$34.12	$34.12	$34.12	0
2018-07-09	$34.12	$34.12	$34.12	$34.12	$34.12	400
2018-07-06	$33.13	$33.13	$33.13	$33.13	$33.13	692
2018-07-05	$34.02	$34.02	$34.02	$34.02	$34.02	15
2018-07-03	$34.02	$34.02	$34.02	$34.02	$34.02	0
2018-07-02	$34.02	$34.02	$34.02	$34.02	$34.02	499
2018-06-29	$34.02	$34.02	$34.02	$34.02	$34.02	40
2018-06-28	$34.02	$34.02	$34.02	$34.02	$34.02	400
2018-06-27	$33.35	$33.35	$33.35	$33.35	$33.35	872
2018-06-26	$34.04	$34.04	$34.04	$34.04	$34.04	428
2018-06-25	$34.00	$34.00	$34.00	$34.00	$34.00	126
2018-06-22	$34.58	$34.94	$34.58	$34.61	$34.61	3,575
2018-06-21	$33.94	$33.94	$33.94	$33.94	$33.94	759
2018-06-20	$33.87	$33.87	$33.87	$33.87	$33.87	276
2018-06-19	$33.11	$33.11	$33.11	$33.11	$33.11	757
2018-06-18	$36.74	$36.74	$36.74	$36.74	$36.74	0
2018-06-15	$36.74	$36.74	$36.74	$36.74	$36.74	5
2018-06-14	$36.74	$36.74	$36.74	$36.74	$36.74	0
2018-06-13	$36.74	$36.74	$36.74	$36.74	$36.74	0
2018-06-12	$36.74	$36.74	$36.74	$36.74	$36.74	0
2018-06-11	$36.74	$36.74	$36.74	$36.74	$36.74	25
2018-06-08	$36.74	$36.74	$36.74	$36.74	$36.74	334
2018-06-07	$37.64	$37.64	$37.64	$37.64	$37.64	0
2018-06-06	$37.64	$37.64	$37.64	$37.64	$37.64	0
2018-06-05	$37.64	$37.64	$37.64	$37.64	$37.64	25
2018-06-04	$37.64	$37.64	$37.64	$37.64	$37.64	39
2018-06-01	$37.64	$37.64	$37.64	$37.64	$37.64	0
2018-05-31	$37.64	$37.64	$37.64	$37.64	$37.64	100
2018-05-30	$37.64	$37.64	$37.64	$37.64	$37.64	193
2018-05-29	$36.69	$36.69	$36.63	$36.63	$36.63	444
2018-05-25	$40.82	$40.82	$40.82	$40.82	$40.82	25
2018-05-24	$40.82	$40.82	$40.82	$40.82	$40.82	23
2018-05-23	$40.85	$40.85	$40.74	$40.82	$40.82	786
2018-05-22	$41.63	$41.63	$41.06	$41.06	$41.06	390
2018-05-21	$40.83	$40.83	$40.83	$40.83	$40.83	0
2018-05-18	$40.80	$40.83	$40.80	$40.83	$40.83	1,207
2018-05-17	$40.22	$40.27	$40.22	$40.27	$40.27	1,176
2018-05-16	$40.89	$40.89	$40.89	$40.89	$40.89	0
2018-05-15	$40.89	$40.89	$40.89	$40.89	$40.89	0
2018-05-14	$40.89	$40.89	$40.89	$40.89	$40.89	0
2018-05-11	$40.89	$40.89	$40.89	$40.89	$40.89	100
2018-05-10	$40.14	$40.14	$40.14	$40.14	$40.14	7
2018-05-09	$40.14	$40.14	$40.14	$40.14	$40.14	0
2018-05-08	$40.51	$40.51	$40.14	$40.14	$40.14	657
2018-05-07	$40.02	$40.02	$40.02	$40.02	$40.02	108
2018-05-04	$40.14	$40.14	$40.14	$40.14	$40.14	0
2018-05-03	$40.14	$40.14	$40.14	$40.14	$40.14	44
2018-05-02	$40.14	$40.14	$40.14	$40.14	$40.14	25
2018-05-01	$40.14	$40.14	$40.14	$40.14	$40.14	0
2018-04-30	$40.14	$40.14	$40.14	$40.14	$40.14	9
2018-04-27	$40.14	$40.14	$40.14	$40.14	$40.14	0
2018-04-26	$40.14	$40.14	$40.14	$40.14	$40.14	200
2018-04-25	$40.38	$40.38	$40.38	$40.38	$40.38	0
2018-04-24	$40.38	$40.38	$40.38	$40.38	$40.38	32
2018-04-23	$40.38	$40.38	$40.38	$40.38	$40.38	3
2018-04-20	$40.38	$40.38	$40.38	$40.38	$40.38	0
2018-04-19	$40.75	$40.75	$40.38	$40.38	$40.38	1,009
2018-04-18	$41.27	$41.74	$41.27	$41.74	$41.74	1,949
2018-04-17	$41.52	$41.52	$41.52	$41.52	$41.52	134
2018-04-16	$41.00	$41.00	$41.00	$41.00	$41.00	53
2018-04-13	$41.00	$41.00	$41.00	$41.00	$41.00	0
2018-04-12	$40.85	$41.00	$40.84	$41.00	$41.00	704
2018-04-11	$40.99	$40.99	$40.99	$40.99	$40.99	0
2018-04-10	$40.99	$40.99	$40.99	$40.99	$40.99	0
2018-04-09	$40.99	$40.99	$40.99	$40.99	$40.99	28
2018-04-06	$40.99	$40.99	$40.99	$40.99	$40.99	82
2018-04-05	$40.99	$40.99	$40.99	$40.99	$40.99	0
2018-04-04	$41.07	$41.07	$40.99	$40.99	$40.99	445
2018-04-03	$42.64	$42.64	$42.64	$42.64	$42.64	10
2018-04-02	$42.64	$42.64	$42.64	$42.64	$42.64	21
2018-03-29	$42.64	$42.64	$42.64	$42.64	$42.64	10
2018-03-28	$42.64	$42.64	$42.64	$42.64	$42.64	8
2018-03-27	$43.93	$43.93	$43.93	$43.93	$43.93	173
2018-03-26	$43.93	$43.93	$43.93	$43.93	$43.93	13
2018-03-23	$43.93	$43.93	$43.93	$43.93	$43.93	27
2018-03-22	$43.93	$43.93	$43.93	$43.93	$43.93	0
2018-03-21	$44.13	$44.13	$43.93	$43.93	$43.93	671
2018-03-20	$44.50	$44.50	$44.50	$44.50	$44.50	10
2018-03-19	$44.50	$44.50	$44.50	$44.50	$44.50	300
2018-03-16	$45.32	$45.32	$45.32	$45.32	$45.32	0
2018-03-15	$45.32	$45.32	$45.32	$45.32	$45.32	20
2018-03-14	$45.32	$45.32	$45.32	$45.32	$45.32	200
2018-03-13	$45.77	$45.77	$45.66	$45.66	$45.66	887
2018-03-12	$45.00	$45.00	$45.00	$45.00	$45.00	5
2018-03-09	$45.00	$45.00	$45.00	$45.00	$45.00	243
2018-03-08	$45.38	$45.38	$45.38	$45.38	$45.38	0
2018-03-07	$45.38	$45.38	$45.38	$45.38	$45.38	0
2018-03-06	$45.38	$45.38	$45.38	$45.38	$45.38	0
2018-03-05	$45.38	$45.38	$45.38	$45.38	$45.38	2
2018-03-02	$45.38	$45.38	$45.38	$45.38	$45.38	71
2018-03-01	$45.79	$45.79	$45.38	$45.38	$45.38	1,534
2018-02-28	$46.18	$46.18	$46.18	$46.18	$46.18	44
2018-02-27	$46.18	$46.18	$46.18	$46.18	$46.18	200
2018-02-26	$45.24	$45.24	$45.24	$45.24	$45.24	415
2018-02-23	$42.85	$42.85	$42.85	$42.85	$42.85	32
2018-02-22	$42.85	$42.85	$42.85	$42.85	$42.85	0
2018-02-21	$42.85	$42.85	$42.85	$42.85	$42.85	0
2018-02-20	$42.85	$42.85	$42.85	$42.85	$42.85	53
2018-02-16	$42.85	$42.85	$42.85	$42.85	$42.85	0
2018-02-15	$42.85	$42.85	$42.85	$42.85	$42.85	0
2018-02-14	$42.85	$42.85	$42.85	$42.85	$42.85	45
2018-02-13	$42.85	$42.85	$42.85	$42.85	$42.85	0
2018-02-12	$42.85	$42.85	$42.85	$42.85	$42.85	0
2018-02-09	$42.85	$42.85	$42.85	$42.85	$42.85	0
2018-02-08	$42.85	$42.85	$42.85	$42.85	$42.85	0
2018-02-07	$42.83	$42.85	$42.83	$42.85	$42.85	532
2018-02-06	$47.03	$47.03	$47.03	$47.03	$47.03	72
2018-02-05	$47.03	$47.03	$47.03	$47.03	$47.03	128
2018-02-02	$47.03	$47.03	$47.03	$47.03	$47.03	112
2018-02-01	$46.22	$47.03	$46.22	$47.03	$47.03	7,443
2018-01-31	$45.03	$45.03	$45.03	$45.03	$45.03	2,140
2018-01-30	$46.12	$46.12	$46.12	$46.12	$46.12	0
2018-01-29	$46.24	$46.24	$46.12	$46.12	$46.12	2,300
2018-01-26	$46.09	$46.27	$46.09	$46.27	$46.27	2,450
2018-01-25	$46.57	$46.57	$46.57	$46.57	$46.57	0
2018-01-24	$46.57	$46.57	$46.57	$46.57	$46.57	0
2018-01-23	$46.57	$46.57	$46.57	$46.57	$46.57	188
2018-01-22	$46.57	$46.57	$46.57	$46.57	$46.57	100
2018-01-19	$46.82	$46.82	$46.82	$46.82	$46.82	464
2018-01-18	$46.03	$46.03	$46.03	$46.03	$46.03	430
2018-01-17	$45.71	$45.90	$45.71	$45.90	$45.90	200
2018-01-16	$44.42	$44.42	$44.42	$44.42	$44.42	0
2018-01-12	$44.42	$44.42	$44.42	$44.42	$44.42	25
2018-01-11	$44.42	$44.42	$44.42	$44.42	$44.42	702
2018-01-10	$45.16	$45.16	$45.16	$45.16	$45.16	25
2018-01-09	$45.16	$45.16	$45.16	$45.16	$45.16	233
2018-01-08	$45.04	$45.04	$45.04	$45.04	$45.04	898
2018-01-05	$44.71	$44.80	$44.71	$44.80	$44.80	701
2018-01-04	$44.10	$44.46	$44.10	$44.46	$44.46	1,024
2018-01-03	$42.54	$42.71	$42.54	$42.71	$42.71	300
2018-01-02	$41.71	$41.71	$41.71	$41.71	$41.71	0
2017-12-29	$41.71	$41.71	$41.71	$41.71	$41.71	105
2017-12-28	$41.71	$41.71	$41.71	$41.71	$41.71	0
2017-12-27	$41.71	$41.71	$41.71	$41.71	$41.71	0
2017-12-26	$41.71	$41.71	$41.71	$41.71	$41.71	0
2017-12-22	$41.71	$41.71	$41.71	$41.71	$41.71	241
2017-12-21	$42.93	$42.93	$42.93	$42.93	$42.93	0
2017-12-20	$42.93	$42.93	$42.93	$42.93	$42.93	0
2017-12-19	$43.00	$43.00	$42.90	$42.93	$42.93	437
2017-12-18	$41.19	$41.19	$41.19	$41.19	$41.19	0
2017-12-15	$41.19	$41.19	$41.19	$41.19	$41.19	23
2017-12-14	$41.19	$41.19	$41.19	$41.19	$41.19	275
2017-12-13	$41.60	$41.60	$41.60	$41.60	$41.60	0
2017-12-12	$41.60	$41.60	$41.60	$41.60	$41.60	174
2017-12-11	$40.02	$40.02	$40.02	$40.02	$40.02	0
2017-12-08	$40.02	$40.02	$40.02	$40.02	$40.02	0
2017-12-07	$40.02	$40.02	$40.02	$40.02	$40.02	0
2017-12-06	$40.02	$40.02	$40.02	$40.02	$40.02	0
2017-12-05	$40.02	$40.02	$40.02	$40.02	$40.02	249
2017-12-04	$40.85	$40.85	$40.85	$40.85	$40.85	11
2017-12-01	$40.85	$40.85	$40.85	$40.85	$40.85	34
2017-11-28	$40.85	$40.85	$40.85	$40.85	$40.85	0
2017-11-27	$40.85	$40.85	$40.85	$40.85	$40.85	33
2017-11-24	$40.85	$40.85	$40.85	$40.85	$40.85	0
2017-11-22	$40.85	$40.85	$40.85	$40.85	$40.85	0
2017-11-21	$40.85	$40.85	$40.85	$40.85	$40.85	33
2017-11-20	$40.85	$40.85	$40.85	$40.85	$40.85	0
2017-11-17	$40.85	$40.85	$40.85	$40.85	$40.85	0
2017-11-15	$40.85	$40.85	$40.85	$40.85	$40.85	2,500
2017-11-14	$40.85	$40.85	$40.85	$40.85	$40.85	111
2017-11-13	$41.81	$41.81	$41.81	$41.81	$41.81	204
2017-11-10	$42.51	$42.51	$42.51	$42.51	$42.51	49
2017-11-09	$42.55	$42.55	$42.51	$42.51	$42.51	388
2017-11-08	$39.27	$41.89	$39.27	$41.89	$41.89	4,552
2017-11-07	$38.25	$38.25	$38.25	$38.25	$38.25	100
2017-11-06	$37.55	$37.55	$37.55	$37.55	$37.55	0
2017-11-03	$37.55	$37.55	$37.55	$37.55	$37.55	96
2017-11-02	$37.55	$37.55	$37.55	$37.55	$37.55	200
2017-11-01	$37.25	$37.25	$37.25	$37.25	$37.25	179
2017-10-31	$35.90	$35.90	$35.90	$35.90	$35.90	0
2017-10-30	$35.90	$35.90	$35.90	$35.90	$35.90	22
2017-10-27	$35.90	$35.98	$35.90	$35.90	$35.90	3,000
2017-10-26	$35.25	$35.25	$35.25	$35.25	$35.25	0
2017-10-25	$35.13	$35.25	$35.13	$35.25	$35.25	700
2017-10-24	$34.35	$34.35	$34.35	$34.35	$34.35	0
2017-10-23	$34.31	$34.35	$34.31	$34.35	$34.35	440
2017-10-20	$34.22	$34.53	$34.22	$34.53	$34.53	400
2017-10-19	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-10-18	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-10-17	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-10-16	$33.98	$34.00	$33.98	$33.98	$33.98	500
2017-10-13	$33.65	$33.65	$33.65	$33.65	$33.65	381
2017-10-12	$33.00	$33.00	$33.00	$33.00	$33.00	0
2017-10-11	$33.00	$33.00	$33.00	$33.00	$33.00	119
2017-10-10	$31.85	$31.85	$31.85	$31.85	$31.85	0
2017-10-09	$31.85	$31.85	$31.85	$31.85	$31.85	0
2017-10-06	$32.11	$32.11	$31.85	$31.85	$31.85	271
2017-10-05	$31.58	$31.58	$31.58	$31.58	$31.58	190
2017-10-04	$32.32	$32.32	$32.32	$32.32	$32.32	0
2017-10-03	$32.32	$32.32	$32.32	$32.32	$32.32	0
2017-10-02	$32.32	$32.32	$32.32	$32.32	$32.32	557
2017-09-29	$31.51	$31.51	$31.51	$31.51	$31.51	599
2017-09-28	$31.61	$31.61	$31.61	$31.61	$31.61	0
2017-09-27	$31.61	$31.61	$31.61	$31.61	$31.61	123
2017-09-26	$32.75	$32.75	$32.75	$32.75	$32.75	57
2017-09-25	$32.86	$32.86	$32.58	$32.75	$32.75	1,000
2017-09-22	$33.88	$33.88	$33.88	$33.88	$33.88	0
2017-09-21	$33.88	$33.88	$33.88	$33.88	$33.88	0
2017-09-20	$33.88	$33.88	$33.88	$33.88	$33.88	0
2017-09-19	$33.88	$33.88	$33.88	$33.88	$33.88	100
2017-09-18	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-15	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-14	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-13	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-12	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-11	$32.80	$32.80	$32.80	$32.80	$32.80	33
2017-09-08	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-07	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-06	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-05	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-09-01	$32.80	$32.80	$32.80	$32.80	$32.80	18
2017-08-31	$32.80	$32.80	$32.80	$32.80	$32.80	200
2017-08-30	$33.20	$33.20	$33.20	$33.20	$33.20	10
2017-08-28	$33.20	$33.20	$33.20	$33.20	$33.20	56
2017-08-25	$33.20	$33.20	$33.20	$33.20	$33.20	0
2017-08-24	$33.20	$33.20	$33.20	$33.20	$33.20	100
2017-08-23	$32.44	$32.44	$32.44	$32.44	$32.44	0
2017-08-22	$32.44	$32.44	$32.44	$32.44	$32.44	0
2017-08-21	$32.44	$32.44	$32.44	$32.44	$32.44	0
2017-08-18	$32.44	$32.44	$32.44	$32.44	$32.44	0
2017-08-17	$32.59	$32.59	$32.44	$32.44	$32.44	722
2017-08-16	$32.88	$32.88	$32.88	$32.88	$32.88	260
2017-08-15	$33.08	$33.08	$33.08	$33.08	$33.08	293
2017-08-14	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-08-11	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-08-10	$32.80	$32.80	$32.80	$32.80	$32.80	200
2017-08-09	$34.60	$34.60	$34.60	$34.60	$34.60	3,000
2017-08-08	$34.60	$34.60	$34.60	$34.60	$34.60	30
2017-08-07	$34.60	$34.60	$34.60	$34.60	$34.60	400
2017-08-04	$33.77	$34.75	$33.77	$34.75	$34.75	6,400
2017-08-03	$33.55	$33.55	$33.55	$33.55	$33.55	37
2017-08-02	$33.55	$33.55	$33.55	$33.55	$33.55	0
2017-08-01	$33.55	$33.55	$33.55	$33.55	$33.55	603
2017-07-31	$33.10	$34.75	$33.10	$34.70	$34.70	13,573
2017-07-28	$33.85	$33.86	$33.42	$33.42	$33.42	600
2017-07-27	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-26	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-25	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-24	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-21	$31.28	$31.28	$31.28	$31.28	$31.28	30
2017-07-20	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-19	$31.28	$31.28	$31.28	$31.28	$31.28	32
2017-07-18	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-17	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-14	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-13	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-12	$31.28	$31.28	$31.28	$31.28	$31.28	15
2017-07-11	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-10	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-07	$31.28	$31.28	$31.28	$31.28	$31.28	0
2017-07-06	$31.09	$31.28	$31.09	$31.28	$31.28	200
2017-07-05	$30.92	$30.92	$30.92	$30.92	$30.92	518
2017-07-03	$32.30	$32.30	$32.30	$32.30	$32.30	0
2017-06-30	$32.25	$32.30	$32.25	$32.30	$32.30	800
2017-06-29	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-28	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-27	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-26	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-23	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-22	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-21	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-20	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-19	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-16	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-15	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-14	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-13	$33.98	$33.98	$33.98	$33.98	$33.98	12
2017-06-12	$33.98	$33.98	$33.98	$33.98	$33.98	0
2017-06-09	$33.98	$33.98	$33.98	$33.98	$33.98	112
2017-06-08	$34.73	$34.73	$34.73	$34.73	$34.73	19
2017-06-07	$34.73	$34.73	$34.73	$34.73	$34.73	30
2017-06-06	$34.40	$34.73	$34.40	$34.73	$34.73	659
2017-06-05	$34.65	$34.65	$34.65	$34.65	$34.65	184
2017-06-02	$32.93	$32.93	$32.93	$32.93	$32.93	0
2017-06-01	$32.85	$32.93	$32.85	$32.93	$32.93	228
2017-05-31	$32.70	$32.70	$32.70	$32.70	$32.70	163
2017-05-30	$31.77	$31.77	$31.77	$31.77	$31.77	50
2017-05-26	$31.77	$31.77	$31.77	$31.77	$31.77	0
2017-05-25	$31.77	$31.77	$31.77	$31.77	$31.77	0
2017-05-24	$31.77	$31.77	$31.77	$31.77	$31.77	359
2017-05-23	$31.15	$31.15	$31.15	$31.15	$31.15	179
2017-05-22	$31.62	$31.62	$31.62	$31.62	$31.62	270
2017-05-19	$30.77	$30.77	$30.77	$30.77	$30.77	0
2017-05-18	$30.77	$30.77	$30.77	$30.77	$30.77	222
2017-05-17	$32.07	$32.07	$32.07	$32.07	$32.07	78
2017-05-16	$32.05	$32.07	$32.05	$32.07	$32.07	214
2017-05-15	$31.75	$31.75	$31.65	$31.69	$31.69	767
2017-05-12	$29.70	$29.70	$29.70	$29.70	$29.70	0
2017-05-11	$29.70	$29.70	$29.70	$29.70	$29.70	25
2017-05-10	$29.70	$29.70	$29.70	$29.70	$29.70	45
2017-05-09	$28.92	$29.75	$28.92	$29.70	$29.70	5,261
2017-05-08	$29.41	$29.41	$29.41	$29.41	$29.41	0
2017-05-05	$29.41	$29.41	$29.41	$29.41	$29.41	0
2017-05-04	$29.41	$29.41	$29.41	$29.41	$29.41	25
2017-05-03	$29.41	$29.41	$29.41	$29.41	$29.41	46
2017-05-02	$29.41	$29.41	$29.41	$29.41	$29.41	0
2017-05-01	$29.41	$29.41	$29.41	$29.41	$29.41	767
2017-04-28	$29.26	$29.55	$28.73	$28.73	$28.73	650
2017-04-27	$28.95	$29.09	$28.95	$29.09	$29.09	8,481
2017-04-26	$27.96	$27.96	$27.96	$27.96	$27.96	0
2017-04-25	$27.96	$27.96	$27.96	$27.96	$27.96	0
2017-04-24	$27.96	$27.96	$27.96	$27.96	$27.96	0
2017-04-21	$28.15	$28.15	$27.96	$27.96	$27.96	853
2017-04-20	$27.77	$27.77	$27.77	$27.77	$27.77	250
2017-04-19	$26.70	$26.70	$26.70	$26.70	$26.70	43
2017-04-18	$26.70	$26.70	$26.70	$26.70	$26.70	0
2017-04-17	$26.70	$26.70	$26.70	$26.70	$26.70	0
2017-04-13	$26.71	$26.71	$26.70	$26.70	$26.70	1,092
2017-04-12	$26.76	$26.76	$26.76	$26.76	$26.76	71
2017-04-11	$26.76	$26.76	$26.76	$26.76	$26.76	0
2017-04-10	$26.76	$26.76	$26.76	$26.76	$26.76	25
2017-04-07	$26.76	$26.76	$26.76	$26.76	$26.76	59
2017-04-06	$26.76	$26.76	$26.76	$26.76	$26.76	24
2017-04-05	$26.76	$26.76	$26.76	$26.76	$26.76	212
2017-04-04	$27.11	$27.11	$27.11	$27.11	$27.11	0
2017-04-03	$27.11	$27.11	$27.11	$27.11	$27.11	0
2017-03-31	$27.11	$27.11	$27.11	$27.11	$27.11	0
2017-03-30	$27.11	$27.11	$27.11	$27.11	$27.11	200
2017-03-29	$27.60	$27.60	$27.60	$27.60	$27.60	300
2017-03-28	$28.31	$28.31	$28.31	$28.31	$28.31	0
2017-03-27	$28.31	$28.31	$28.31	$28.31	$28.31	0
2017-03-24	$28.31	$28.31	$28.31	$28.31	$28.31	0
2017-03-23	$28.31	$28.31	$28.31	$28.31	$28.31	0
2017-03-22	$28.31	$28.31	$28.31	$28.31	$28.31	0
2017-03-21	$28.30	$28.31	$28.30	$28.31	$28.31	500
2017-03-20	$27.00	$27.00	$27.00	$27.00	$27.00	0
2017-03-17	$27.00	$27.00	$27.00	$27.00	$27.00	0
2017-03-16	$27.00	$27.00	$27.00	$27.00	$27.00	0
2017-03-15	$27.00	$27.00	$27.00	$27.00	$27.00	0
2017-03-14	$27.00	$27.00	$27.00	$27.00	$27.00	200
2017-03-13	$25.60	$25.60	$25.60	$25.60	$25.60	0
2017-03-10	$25.60	$25.60	$25.60	$25.60	$25.60	0
2017-03-09	$25.60	$25.60	$25.60	$25.60	$25.60	0
2017-03-08	$25.60	$25.60	$25.60	$25.60	$25.60	0
2017-03-07	$25.60	$25.60	$25.60	$25.60	$25.60	0
2017-03-06	$25.60	$25.60	$25.60	$25.60	$25.60	0
2017-03-03	$25.60	$25.60	$25.60	$25.60	$25.60	0
2017-03-02	$25.60	$25.60	$25.60	$25.60	$25.60	300
2017-03-01	$24.80	$24.80	$24.80	$24.80	$24.80	0
2017-02-28	$24.80	$24.80	$24.80	$24.80	$24.80	200
2017-02-27	$24.05	$24.11	$24.05	$24.11	$24.11	400
2017-02-24	$24.58	$24.58	$24.58	$24.58	$24.58	0
2017-02-23	$24.58	$24.58	$24.58	$24.58	$24.58	0
2017-02-22	$24.87	$24.87	$24.58	$24.58	$24.58	2,600
2017-02-21	$25.16	$25.27	$24.92	$24.92	$24.92	3,300
2017-02-17	$24.71	$24.71	$24.71	$24.71	$24.71	0
2017-02-16	$24.71	$24.71	$24.71	$24.71	$24.71	0
2017-02-15	$24.71	$24.71	$24.71	$24.71	$24.71	0
2017-02-14	$24.71	$24.71	$24.71	$24.71	$24.71	200
2017-02-13	$22.10	$22.50	$22.10	$22.50	$22.50	700
2017-02-10	$20.46	$20.46	$20.46	$20.46	$20.46	0
2017-02-09	$20.46	$20.46	$20.46	$20.46	$20.46	100
2017-02-08	$19.78	$19.78	$19.78	$19.78	$19.78	0
2017-02-07	$19.78	$19.78	$19.78	$19.78	$19.78	0
2017-02-06	$19.78	$19.78	$19.78	$19.78	$19.78	0
2017-02-03	$19.78	$19.78	$19.78	$19.78	$19.78	0
2017-02-02	$19.78	$19.78	$19.78	$19.78	$19.78	100
2017-02-01	$18.80	$18.80	$18.80	$18.80	$18.80	23
2017-01-31	$18.80	$18.80	$18.80	$18.80	$18.80	66
2017-01-30	$18.80	$18.80	$18.80	$18.80	$18.80	0
2017-01-27	$18.80	$18.80	$18.80	$18.80	$18.80	153
2017-01-26	$18.80	$18.80	$18.80	$18.80	$18.80	20
2017-01-25	$18.80	$18.80	$18.80	$18.80	$18.80	0
2017-01-24	$18.80	$18.80	$18.80	$18.80	$18.80	0
2017-01-23	$18.80	$18.80	$18.80	$18.80	$18.80	0
2017-01-20	$18.80	$18.80	$18.80	$18.80	$18.80	0
2017-01-19	$18.80	$18.80	$18.80	$18.80	$18.80	0
2017-01-18	$18.80	$18.80	$18.80	$18.80	$18.80	0
2017-01-17	$18.80	$18.80	$18.80	$18.80	$18.80	220
2017-01-13	$19.41	$19.41	$19.41	$19.41	$19.41	0
2017-01-12	$19.41	$19.41	$19.41	$19.41	$19.41	0
2017-01-11	$19.41	$19.41	$19.41	$19.41	$19.41	0
2017-01-10	$19.41	$19.41	$19.41	$19.41	$19.41	56
2017-01-09	$19.41	$19.41	$19.41	$19.41	$19.41	0
2017-01-06	$19.41	$19.41	$19.41	$19.41	$19.41	82
2017-01-05	$19.41	$19.41	$19.41	$19.41	$19.41	0
2017-01-04	$19.41	$19.41	$19.41	$19.41	$19.41	454
2017-01-03	$18.57	$18.57	$18.57	$18.57	$18.57	701
2016-12-30	$18.65	$18.65	$18.65	$18.65	$18.65	400
2016-12-29	$18.90	$18.91	$18.90	$18.91	$18.91	929
2016-12-28	$19.55	$19.55	$19.55	$19.55	$19.55	0
2016-12-27	$19.55	$19.55	$19.55	$19.55	$19.55	229
2016-12-23	$19.87	$19.87	$19.87	$19.87	$19.87	0
2016-12-22	$19.82	$19.87	$19.82	$19.87	$19.87	1,200
2016-12-21	$19.87	$19.87	$19.87	$19.87	$19.87	0
2016-12-20	$19.87	$19.87	$19.87	$19.87	$19.87	900
2016-12-19	$20.30	$20.30	$20.30	$20.30	$20.30	0
2016-12-16	$20.30	$20.30	$20.30	$20.30	$20.30	11
2016-12-15	$20.30	$20.30	$20.30	$20.30	$20.30	0
2016-12-14	$20.30	$20.30	$20.30	$20.30	$20.30	100
2016-12-13	$19.92	$19.92	$19.92	$19.92	$19.92	101
2016-12-12	$20.46	$20.47	$20.46	$20.47	$20.47	1,008
2016-12-09	$20.70	$20.70	$20.70	$20.70	$20.70	0
2016-12-08	$20.60	$20.70	$20.60	$20.70	$20.70	634
2016-12-07	$20.50	$20.50	$20.50	$20.50	$20.50	0
2016-12-06	$20.50	$20.50	$20.50	$20.50	$20.50	0
2016-12-05	$20.50	$20.50	$20.50	$20.50	$20.50	0
2016-12-02	$20.50	$20.50	$20.50	$20.50	$20.50	228
2016-12-01	$20.50	$20.50	$20.50	$20.50	$20.50	0
2016-11-30	$20.50	$20.50	$20.50	$20.50	$20.50	0
2016-11-29	$20.50	$20.50	$20.50	$20.50	$20.50	0
2016-11-28	$20.50	$20.50	$20.50	$20.50	$20.50	0
2016-11-25	$20.50	$20.50	$20.50	$20.50	$20.50	100
2016-11-23	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-22	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-21	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-18	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-17	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-16	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-15	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-14	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-11	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-10	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-09	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-08	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-07	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-04	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-03	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-02	$19.84	$19.84	$19.84	$19.84	$19.84	0
2016-11-01	$19.84	$19.84	$19.84	$19.84	$19.84	118
2016-10-31	$20.20	$20.43	$20.20	$20.43	$20.43	750
2016-10-28	$20.09	$20.09	$20.09	$20.09	$20.09	45
2016-10-27	$20.09	$20.09	$20.09	$20.09	$20.09	11
2016-10-26	$20.09	$20.09	$20.09	$20.09	$20.09	100
2016-10-25	$19.95	$19.95	$19.95	$19.95	$19.95	34
2016-10-24	$19.95	$19.95	$19.95	$19.95	$19.95	91
2016-10-21	$19.95	$19.95	$19.95	$19.95	$19.95	0
2016-10-20	$19.95	$19.95	$19.95	$19.95	$19.95	0
2016-10-19	$19.95	$20.05	$19.95	$19.95	$19.95	827
2016-10-18	$19.85	$19.85	$19.85	$19.85	$19.85	0
2016-10-17	$19.85	$19.85	$19.85	$19.85	$19.85	148
2016-10-14	$19.75	$19.75	$19.75	$19.75	$19.75	0
2016-10-13	$19.75	$19.75	$19.75	$19.75	$19.75	0
2016-10-12	$19.75	$19.75	$19.75	$19.75	$19.75	0
2016-10-11	$19.75	$19.75	$19.75	$19.75	$19.75	100
2016-10-10	$19.09	$19.09	$19.09	$19.09	$19.09	0
2016-10-07	$19.09	$19.09	$19.09	$19.09	$19.09	300
2016-10-06	$18.75	$18.75	$18.75	$18.75	$18.75	25
2016-10-05	$18.75	$18.75	$18.75	$18.75	$18.75	0
2016-10-04	$18.75	$18.75	$18.75	$18.75	$18.75	0
2016-10-03	$18.75	$18.75	$18.75	$18.75	$18.75	166
2016-09-30	$18.73	$18.73	$18.71	$18.71	$18.71	817
2016-09-29	$18.80	$18.82	$18.80	$18.82	$18.82	1,600
2016-09-28	$18.24	$18.24	$18.24	$18.24	$18.24	0
2016-09-27	$18.26	$18.26	$18.24	$18.24	$18.24	498
2016-09-26	$18.98	$18.98	$18.98	$18.98	$18.98	0
2016-09-23	$18.98	$18.98	$18.98	$18.98	$18.98	87
2016-09-22	$18.98	$18.98	$18.98	$18.98	$18.98	160
2016-09-21	$18.98	$18.98	$18.66	$18.98	$18.98	530
2016-09-20	$18.60	$18.60	$18.60	$18.60	$18.60	13
2016-09-19	$18.60	$18.60	$18.60	$18.60	$18.60	0
2016-09-16	$18.60	$18.60	$18.60	$18.60	$18.60	0
2016-09-15	$18.60	$18.60	$18.60	$18.60	$18.60	0
2016-09-14	$18.60	$18.60	$18.60	$18.60	$18.60	19
2016-09-13	$18.65	$18.65	$18.60	$18.60	$18.60	2,135
2016-09-12	$18.99	$19.05	$18.95	$19.05	$19.05	1,050
2016-09-09	$19.60	$19.69	$19.60	$19.69	$19.69	600
2016-09-08	$19.45	$19.45	$19.45	$19.45	$19.45	0
2016-09-07	$19.45	$19.45	$19.45	$19.45	$19.45	113
2016-09-06	$19.60	$19.60	$19.60	$19.60	$19.60	100
2016-09-02	$19.75	$19.75	$19.75	$19.75	$19.75	110
2016-09-01	$18.80	$18.80	$18.80	$18.80	$18.80	0
2016-08-31	$18.80	$18.80	$18.80	$18.80	$18.80	404
2016-08-30	$18.65	$18.80	$18.65	$18.80	$18.80	1,418
2016-08-29	$18.15	$18.15	$18.15	$18.15	$18.15	2,264
2016-08-26	$17.78	$17.78	$17.74	$17.74	$17.74	484
2016-08-25	$17.86	$17.86	$17.86	$17.86	$17.86	0
2016-08-24	$17.86	$17.86	$17.86	$17.86	$17.86	0
2016-08-23	$17.86	$17.86	$17.86	$17.86	$17.86	0
2016-08-22	$17.86	$17.86	$17.86	$17.86	$17.86	0
2016-08-19	$17.86	$17.86	$17.86	$17.86	$17.86	0
2016-08-18	$17.86	$17.86	$17.86	$17.86	$17.86	0
2016-08-17	$17.86	$17.86	$17.86	$17.86	$17.86	0
2016-08-16	$17.86	$17.86	$17.86	$17.86	$17.86	0
2016-08-15	$17.86	$17.86	$17.86	$17.86	$17.86	100
2016-08-12	$17.59	$17.59	$17.59	$17.59	$17.59	208
2016-08-11	$17.26	$17.26	$17.26	$17.26	$17.26	0
2016-08-10	$17.26	$17.26	$17.26	$17.26	$17.26	0
2016-08-09	$17.26	$17.26	$17.26	$17.26	$17.26	1,000
2016-08-08	$17.13	$17.13	$16.90	$16.90	$16.90	208
2016-08-05	$16.64	$16.78	$16.62	$16.78	$16.78	11,442
2016-08-04	$15.64	$15.64	$15.64	$15.64	$15.64	0
2016-08-03	$15.64	$15.64	$15.64	$15.64	$15.64	117
2016-08-02	$15.68	$15.68	$15.68	$15.68	$15.68	121
2016-08-01	$15.36	$15.36	$15.36	$15.36	$15.36	0
2016-07-29	$15.36	$15.36	$15.36	$15.36	$15.36	80
2016-07-28	$15.36	$15.36	$15.36	$15.36	$15.36	0
2016-07-27	$15.36	$15.36	$15.36	$15.36	$15.36	0
2016-07-26	$15.36	$15.36	$15.36	$15.36	$15.36	318
2016-07-25	$15.25	$15.25	$15.25	$15.25	$15.25	0
2016-07-22	$15.25	$15.25	$15.25	$15.25	$15.25	0
2016-07-21	$15.25	$15.25	$15.25	$15.25	$15.25	200
2016-07-20	$14.12	$14.14	$13.99	$14.14	$14.14	1,176
2016-07-19	$13.80	$13.80	$13.80	$13.80	$13.80	66
2016-07-18	$13.80	$13.80	$13.80	$13.80	$13.80	0
2016-07-15	$13.80	$13.80	$13.80	$13.80	$13.80	0
2016-07-14	$13.63	$13.80	$13.63	$13.80	$13.80	1,294
2016-07-13	$13.60	$13.75	$13.60	$13.65	$13.65	1,075
2016-07-12	$13.50	$13.50	$13.16	$13.16	$13.16	822
2016-07-11	$12.77	$12.77	$12.77	$12.77	$12.77	210
2016-07-08	$12.31	$12.31	$12.31	$12.31	$12.31	139
2016-07-07	$12.49	$12.49	$12.49	$12.49	$12.49	458
2016-07-06	$13.10	$13.10	$13.10	$13.10	$13.10	16
2016-07-05	$13.10	$13.10	$13.10	$13.10	$13.10	0
2016-07-01	$13.10	$13.10	$13.10	$13.10	$13.10	0
2016-06-30	$13.10	$13.10	$13.10	$13.10	$13.10	71
2016-06-29	$13.50	$13.50	$13.10	$13.10	$13.10	668
2016-06-28	$13.06	$13.06	$13.06	$13.06	$13.06	0
2016-06-27	$13.06	$13.06	$13.06	$13.06	$13.06	237
2016-06-24	$14.97	$14.97	$14.97	$14.97	$14.97	0
2016-06-23	$14.63	$14.97	$14.63	$14.97	$14.97	474
2016-06-22	$14.68	$14.68	$14.68	$14.68	$14.68	0
2016-06-21	$14.68	$14.68	$14.68	$14.68	$14.68	0
2016-06-20	$14.74	$14.74	$14.63	$14.68	$14.68	1,514
2016-06-17	$14.25	$14.26	$14.25	$14.26	$14.26	5,408
2016-06-16	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-15	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-14	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-13	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-10	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-09	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-08	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-07	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-06	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-03	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-02	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-06-01	$15.88	$15.88	$15.88	$15.88	$15.88	0
2016-05-31	$15.88	$15.88	$15.88	$15.88	$15.88	416
2016-05-27	$15.50	$15.50	$15.50	$15.50	$15.50	133
2016-05-26	$15.08	$15.08	$15.08	$15.08	$15.08	0
2016-05-25	$15.08	$15.08	$15.08	$15.08	$15.08	0
2016-05-24	$15.04	$15.08	$15.04	$15.08	$15.08	200
2016-05-23	$15.58	$15.58	$15.58	$15.58	$15.58	400
2016-05-20	$15.40	$15.40	$15.40	$15.40	$15.40	0
2016-05-19	$15.40	$15.40	$15.40	$15.40	$15.40	766
2016-05-18	$15.77	$15.77	$15.77	$15.77	$15.77	0
2016-05-17	$15.95	$15.95	$15.75	$15.77	$15.77	20,829
2016-05-16	$16.20	$16.20	$16.20	$16.20	$16.20	108
2016-05-13	$16.11	$16.11	$16.11	$16.11	$16.11	67
2016-05-12	$16.11	$16.11	$16.11	$16.11	$16.11	0
2016-05-11	$16.11	$16.11	$16.11	$16.11	$16.11	0
2016-05-10	$16.10	$16.11	$16.10	$16.11	$16.11	700
2016-05-09	$16.42	$16.42	$16.42	$16.42	$16.42	0
2016-05-06	$16.42	$16.42	$16.42	$16.42	$16.42	0
2016-05-05	$16.42	$16.42	$16.42	$16.42	$16.42	0
2016-05-04	$16.42	$16.42	$16.42	$16.42	$16.42	0
2016-05-03	$16.42	$16.42	$16.42	$16.42	$16.42	0
2016-05-02	$16.42	$16.42	$16.42	$16.42	$16.42	200
2016-04-29	$16.75	$16.75	$16.75	$16.75	$16.75	266
2016-04-28	$16.40	$16.40	$16.40	$16.40	$16.40	0
2016-04-27	$16.91	$16.91	$16.40	$16.40	$16.40	990
2016-04-26	$17.60	$17.60	$17.60	$17.60	$17.60	0
2016-04-25	$17.60	$17.60	$17.60	$17.60	$17.60	0
2016-04-22	$17.60	$17.60	$17.60	$17.60	$17.60	166
2016-04-21	$16.94	$16.94	$16.94	$16.94	$16.94	0
2016-04-20	$16.94	$16.94	$16.94	$16.94	$16.94	0
2016-04-19	$16.94	$16.94	$16.94	$16.94	$16.94	0
2016-04-18	$16.94	$16.94	$16.94	$16.94	$16.94	0
2016-04-15	$16.94	$16.94	$16.94	$16.94	$16.94	499
2016-04-14	$17.05	$17.15	$16.70	$16.93	$16.93	4,616
2016-04-13	$16.43	$16.43	$16.43	$16.43	$16.43	200
2016-04-12	$14.84	$14.84	$14.84	$14.84	$14.84	28
2016-04-11	$14.84	$14.84	$14.84	$14.84	$14.84	0
2016-04-08	$14.84	$14.84	$14.84	$14.84	$14.84	266
2016-04-07	$14.31	$14.31	$14.31	$14.31	$14.31	112
2016-04-06	$14.31	$14.31	$14.31	$14.31	$14.31	0
2016-04-05	$14.32	$14.32	$14.31	$14.31	$14.31	274
2016-04-04	$14.86	$14.86	$14.86	$14.86	$14.86	0
2016-04-01	$14.80	$14.86	$14.80	$14.86	$14.86	383
2016-03-31	$15.13	$15.13	$15.13	$15.13	$15.13	0
2016-03-30	$15.08	$15.13	$15.08	$15.13	$15.13	965
2016-03-29	$16.12	$16.12	$16.12	$16.12	$16.12	0
2016-03-28	$16.12	$16.12	$16.12	$16.12	$16.12	289
2016-03-24	$16.12	$16.12	$16.12	$16.12	$16.12	0
2016-03-23	$16.12	$16.12	$16.12	$16.12	$16.12	0
2016-03-22	$16.17	$16.17	$16.12	$16.12	$16.12	544
2016-03-21	$16.65	$16.65	$16.65	$16.65	$16.65	137
2016-03-18	$16.40	$16.65	$16.40	$16.65	$16.65	424
2016-03-17	$16.42	$16.89	$16.42	$16.89	$16.89	954
2016-03-16	$16.48	$16.48	$16.48	$16.48	$16.48	0
2016-03-15	$16.48	$16.48	$16.48	$16.48	$16.48	49
2016-03-14	$16.48	$16.48	$16.48	$16.48	$16.48	0
2016-03-11	$16.48	$16.48	$16.48	$16.48	$16.48	138
2016-03-10	$16.70	$16.70	$16.70	$16.70	$16.70	0
2016-03-09	$16.70	$16.70	$16.70	$16.70	$16.70	0
2016-03-08	$16.70	$16.70	$16.70	$16.70	$16.70	0
2016-03-07	$16.70	$16.70	$16.70	$16.70	$16.70	100
2016-03-04	$16.54	$16.54	$16.54	$16.54	$16.54	0
2016-03-03	$16.63	$16.63	$16.54	$16.54	$16.54	1,134
2016-03-02	$15.85	$15.85	$15.85	$15.85	$15.85	300
2016-03-01	$14.89	$15.01	$14.89	$15.01	$15.01	200
2016-02-29	$14.79	$14.79	$14.79	$14.79	$14.79	0
2016-02-26	$14.79	$14.79	$14.79	$14.79	$14.79	847
2016-02-25	$14.14	$14.14	$14.14	$14.14	$14.14	0
2016-02-24	$14.14	$14.14	$14.14	$14.14	$14.14	1,384
2016-02-23	$14.23	$14.23	$14.23	$14.23	$14.23	225
2016-02-22	$14.32	$14.32	$14.32	$14.32	$14.32	550
2016-02-19	$14.07	$14.13	$14.07	$14.13	$14.13	372
2016-02-18	$12.45	$12.45	$12.45	$12.45	$12.45	0
2016-02-17	$12.45	$12.45	$12.45	$12.45	$12.45	0
2016-02-16	$12.45	$12.45	$12.45	$12.45	$12.45	0
2016-02-12	$12.32	$12.45	$12.32	$12.45	$12.45	739
2016-02-11	$12.95	$12.95	$12.95	$12.95	$12.95	233
2016-02-10	$14.90	$14.90	$14.90	$14.90	$14.90	81
2016-02-09	$14.90	$14.90	$14.90	$14.90	$14.90	36
2016-02-08	$14.90	$14.90	$14.90	$14.90	$14.90	0
2016-02-05	$14.90	$14.90	$14.90	$14.90	$14.90	0
2016-02-04	$14.90	$14.90	$14.90	$14.90	$14.90	316
2016-02-03	$13.75	$13.97	$13.75	$13.97	$13.97	728
2016-02-02	$14.75	$14.75	$14.75	$14.75	$14.75	61
2016-02-01	$14.75	$14.75	$14.75	$14.75	$14.75	31
2016-01-29	$14.75	$14.75	$14.75	$14.75	$14.75	0
2016-01-28	$14.75	$14.75	$14.75	$14.75	$14.75	242
2016-01-27	$15.65	$15.65	$15.65	$15.65	$15.65	111
2016-01-26	$15.25	$15.25	$15.25	$15.25	$15.25	300
2016-01-25	$16.10	$16.10	$16.10	$16.10	$16.10	0
2016-01-22	$16.10	$16.10	$16.10	$16.10	$16.10	0
2016-01-21	$16.10	$16.10	$16.10	$16.10	$16.10	0
2016-01-20	$16.10	$16.10	$16.10	$16.10	$16.10	0
2016-01-19	$16.10	$16.10	$16.10	$16.10	$16.10	0
2016-01-15	$16.10	$16.10	$16.10	$16.10	$16.10	0
2016-01-14	$16.07	$16.33	$16.07	$16.10	$16.10	531
2016-01-13	$16.55	$16.55	$16.55	$16.55	$16.55	289
2016-01-12	$16.27	$16.27	$16.27	$16.27	$16.27	196
2016-01-11	$17.40	$17.40	$17.40	$17.40	$17.40	0
2016-01-08	$17.40	$17.40	$17.40	$17.40	$17.40	30
2016-01-07	$17.40	$17.40	$17.40	$17.40	$17.40	68
2016-01-06	$17.05	$17.40	$17.05	$17.40	$17.40	215
2016-01-05	$17.39	$17.41	$17.37	$17.41	$17.41	1,700
2016-01-04	$17.49	$17.49	$17.49	$17.49	$17.49	258
2015-12-31	$17.49	$17.49	$17.49	$17.49	$17.49	179
2015-12-30	$17.49	$17.49	$17.49	$17.49	$17.49	10
2015-12-29	$17.49	$17.49	$17.49	$17.49	$17.49	0
2015-12-28	$17.49	$17.49	$17.49	$17.49	$17.49	0
2015-12-24	$17.49	$17.49	$17.49	$17.49	$17.49	0
2015-12-23	$17.49	$17.49	$17.49	$17.49	$17.49	1,289
2015-12-22	$17.27	$17.27	$17.18	$17.18	$17.18	1,551
2015-12-21	$18.79	$18.79	$18.41	$18.46	$18.46	5,287
2015-12-18	$19.00	$19.00	$19.00	$19.00	$19.00	0
2015-12-17	$19.00	$19.00	$19.00	$19.00	$19.00	0
2015-12-16	$19.00	$19.00	$19.00	$19.00	$19.00	0
2015-12-15	$19.00	$19.00	$19.00	$19.00	$19.00	0
2015-12-14	$19.00	$19.00	$19.00	$19.00	$19.00	715
2015-12-11	$19.84	$19.84	$19.84	$19.84	$19.84	0
2015-12-10	$19.84	$19.84	$19.84	$19.84	$19.84	0
2015-12-09	$19.84	$19.84	$19.84	$19.84	$19.84	0
2015-12-08	$19.84	$19.84	$19.84	$19.84	$19.84	2,792
2015-12-07	$20.15	$20.32	$20.15	$20.32	$20.32	1,450
2015-12-04	$20.13	$20.27	$20.12	$20.27	$20.27	1,975
2015-12-03	$20.05	$20.05	$19.77	$19.77	$19.77	200
2015-12-02	$20.55	$20.55	$20.50	$20.50	$20.50	650
2015-12-01	$22.05	$22.05	$21.35	$21.35	$21.35	43,475
2015-11-30	$21.85	$21.85	$21.85	$21.85	$21.85	200
2015-11-27	$21.67	$21.67	$21.67	$21.67	$21.67	200
2015-11-25	$23.90	$23.90	$23.90	$23.90	$23.90	18
2015-11-24	$23.90	$23.90	$23.90	$23.90	$23.90	34
2015-11-23	$23.90	$23.90	$23.90	$23.90	$23.90	0
2015-11-20	$23.90	$23.90	$23.90	$23.90	$23.90	244
2015-11-19	$23.63	$23.63	$23.63	$23.63	$23.63	0
2015-11-18	$23.63	$23.63	$23.63	$23.63	$23.63	1
2015-11-13	$23.80	$23.80	$23.63	$23.63	$23.63	1,100
2015-11-12	$24.77	$24.77	$24.51	$24.53	$24.53	0
2015-11-11	$24.77	$24.77	$24.51	$24.53	$24.53	0
2015-11-10	$24.77	$24.77	$24.51	$24.53	$24.53	0
2015-11-09	$24.77	$24.77	$24.51	$24.53	$24.53	5,400
2015-11-06	$23.70	$23.70	$23.28	$23.28	$23.28	1,400
2015-11-05	$23.06	$23.06	$23.06	$23.06	$23.06	2,000
2015-11-04	$22.38	$22.72	$22.35	$22.72	$22.72	0
2015-11-03	$22.38	$22.72	$22.35	$22.72	$22.72	0
2015-11-02	$22.38	$22.72	$22.35	$22.72	$22.72	1,816
2015-10-30	$22.12	$22.12	$22.12	$22.12	$22.12	200
2015-10-29	$21.70	$21.83	$21.66	$21.83	$21.83	0
2015-10-28	$21.70	$21.83	$21.66	$21.83	$21.83	2,192
2015-10-27	$22.57	$22.57	$22.57	$22.57	$22.57	800
2015-10-26	$23.68	$23.68	$23.60	$23.60	$23.60	3,220
2015-10-23	$22.82	$22.82	$22.82	$22.82	$22.82	175
2015-10-22	$22.57	$22.64	$22.55	$22.64	$22.64	2,739
2015-10-21	$22.49	$22.49	$22.28	$22.28	$22.28	0
2015-10-20	$22.49	$22.49	$22.28	$22.28	$22.28	0
2015-10-19	$22.49	$22.49	$22.28	$22.28	$22.28	0
2015-10-16	$22.49	$22.49	$22.28	$22.28	$22.28	0
2015-10-15	$22.49	$22.49	$22.28	$22.28	$22.28	0
2015-10-14	$22.49	$22.49	$22.28	$22.28	$22.28	0
2015-10-13	$22.49	$22.49	$22.28	$22.28	$22.28	5,600
2015-10-12	$23.16	$23.16	$23.16	$23.16	$23.16	0
2015-10-09	$23.16	$23.16	$23.16	$23.16	$23.16	500
2015-10-08	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-10-07	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-10-06	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-10-05	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-10-02	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-10-01	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-30	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-29	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-28	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-25	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-24	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-23	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-22	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-21	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-18	$23.39	$23.74	$23.39	$23.74	$23.74	0
2015-09-17	$23.39	$23.74	$23.39	$23.74	$23.74	5,445
2015-09-16	$22.51	$22.88	$22.51	$22.56	$22.56	1,206
2015-09-15	$22.33	$22.33	$22.00	$22.03	$22.03	2,961
2015-09-14	$23.71	$23.71	$23.71	$23.71	$23.71	0
2015-09-11	$23.71	$23.71	$23.71	$23.71	$23.71	266
2015-09-10	$24.34	$24.34	$24.34	$24.34	$24.34	0
2015-09-09	$24.34	$24.34	$24.34	$24.34	$24.34	200
2015-09-08	$23.70	$23.70	$23.45	$23.69	$23.69	5,271
2015-09-04	$23.30	$23.42	$23.30	$23.42	$23.42	0
2015-09-03	$23.30	$23.42	$23.30	$23.42	$23.42	0
2015-09-02	$23.30	$23.42	$23.30	$23.42	$23.42	3,254
2015-09-01	$23.85	$24.05	$23.85	$23.88	$23.88	0
2015-08-31	$23.85	$24.05	$23.85	$23.88	$23.88	5,394
2015-08-28	$26.84	$26.84	$26.84	$26.84	$26.84	0
2015-08-27	$26.84	$26.84	$26.84	$26.84	$26.84	0
2015-08-26	$26.84	$26.84	$26.84	$26.84	$26.84	0
2015-08-25	$26.84	$26.84	$26.84	$26.84	$26.84	0
2015-08-24	$26.84	$26.84	$26.84	$26.84	$26.84	0
2015-08-21	$26.84	$26.84	$26.84	$26.84	$26.84	0
2015-08-20	$26.84	$26.84	$26.84	$26.84	$26.84	100
2015-08-19	$27.14	$27.41	$27.14	$27.41	$27.41	0
2015-08-18	$27.14	$27.41	$27.14	$27.41	$27.41	503
2015-08-17	$28.95	$28.95	$28.95	$28.95	$28.95	0
2015-08-14	$28.95	$28.95	$28.95	$28.95	$28.95	114
2015-08-13	$29.40	$29.41	$29.40	$29.41	$29.41	0
2015-08-12	$29.40	$29.41	$29.40	$29.41	$29.41	0
2015-08-11	$29.40	$29.41	$29.40	$29.41	$29.41	1,521
2015-08-10	$30.34	$30.34	$30.34	$30.34	$30.34	0
2015-08-07	$30.34	$30.34	$30.34	$30.34	$30.34	100
2015-08-06	$29.98	$30.01	$29.98	$30.01	$30.01	208
2015-08-05	$30.59	$30.59	$30.59	$30.59	$30.59	142
2015-08-04	$32.80	$32.83	$32.80	$32.83	$32.83	0
2015-08-03	$32.80	$32.83	$32.80	$32.83	$32.83	680
2015-07-31	$31.24	$31.26	$31.24	$31.26	$31.26	436
2015-07-30	$30.08	$30.24	$30.08	$30.23	$30.23	500
2015-07-29	$29.94	$29.94	$29.94	$29.94	$29.94	125
2015-07-28	$30.10	$30.90	$30.10	$30.50	$30.50	2,300
2015-07-27	$29.27	$29.27	$29.27	$29.27	$29.27	100
2015-07-24	$29.63	$29.63	$29.63	$29.63	$29.63	100
2015-07-23	$30.44	$30.44	$30.44	$30.44	$30.44	111
2015-07-22	$31.48	$31.48	$31.48	$31.48	$31.48	0
2015-07-21	$31.48	$31.48	$31.48	$31.48	$31.48	0
2015-07-20	$31.48	$31.48	$31.48	$31.48	$31.48	492
2015-07-17	$31.72	$31.72	$31.28	$31.68	$31.68	0
2015-07-16	$31.72	$31.72	$31.28	$31.68	$31.68	966
2015-07-15	$31.79	$31.79	$31.79	$31.79	$31.79	111
2015-07-14	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-07-13	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-07-10	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-07-09	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-07-08	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-07-07	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-07-06	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-07-02	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-07-01	$33.08	$33.08	$32.69	$32.94	$32.94	0
2015-06-29	$33.08	$33.08	$32.69	$32.94	$32.94	3,679
2015-06-26	$35.23	$35.23	$35.23	$35.23	$35.23	0
2015-06-25	$35.23	$35.23	$35.23	$35.23	$35.23	0

Minebea Mitsumi Inc (MNBEY) News Headlines

Recent Minebea Mitsumi Inc (MNBEY) News

Similar Companies to Minebea Mitsumi Inc (MNBEY) 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	--	--	--

Minebea Mitsumi Inc (MNBEY) Exchange: PINK