Moncler SPA (MONRF) Stock Profile

Data as of May 17, 2024

$69.83 ($1.33) 1.95%

Moncler SPA - Daily Information

Click for more stock information on Moncler SPA.

Daily Information	Data
Date	May 17, 2024
Open	$69.83
Previous Close	$69.83
High	$69.83
Low	$69.83
Adjusted Open	$69.83
Previous Adjusted Close	$69.83
Adjusted High	$69.83
Adjusted Low	$69.83

Invest in Moncler SPA (MONRF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Key People Moncler SPA

Employee	Position
Remo Ruffini	Chairman & Chief Executive Officer
Roberto Philippe Eggs	Executive Director, COO & Chief Marketing Officer
Gino Fisanotti	Chief Brand Officer
Luciano Santel	Executive Director & Chief Corporate Officer
Andrea Bonante	Secretary & Head-Compliance
Carlo Rivetti	Non-Executive Director
Virginie Sarah S. Morgon	Vice Chairman
Riccardo Greghi	Head-Internal Audit
Paola Durante	Director-Investor Relations & Strategic Planning
Alessandra Gritti	Independent Director
Marco Diego de Benedetti	Vice Chairman
Nerio Alessandri	Independent Director
Gabriele Galateri di Genola	Independent Non-Executive Director
Diva Moriani	Independent Director
Stephanie Nadine Phair	Independent Director
Guido Pianaroli	Independent Director

Historical Stock Data for Moncler SPA (MONRF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-17	$69.83	$69.83	$69.83	$69.83	$69.83	636
2024-05-16	$68.50	$68.50	$68.50	$68.50	$67.30	16
2024-05-15	$68.50	$68.50	$68.50	$68.50	$67.30	317
2024-05-14	$68.83	$68.83	$68.83	$68.83	$67.62	85
2024-05-13	$68.83	$68.83	$68.83	$68.83	$67.62	234
2024-05-10	$68.83	$68.83	$68.83	$68.83	$67.62	279
2024-05-09	$68.39	$68.39	$68.39	$68.39	$67.19	227
2024-05-08	$67.65	$67.65	$67.65	$67.65	$66.46	124
2024-05-07	$69.01	$69.01	$69.01	$69.01	$69.01	47
2024-05-06	$69.01	$69.01	$69.01	$69.01	$69.01	408
2024-05-03	$69.34	$69.34	$69.34	$69.34	$69.34	95
2024-05-02	$69.34	$69.34	$69.34	$69.34	$69.34	320
2024-05-01	$68.28	$68.28	$68.28	$68.28	$68.28	131
2024-04-30	$69.98	$69.98	$69.98	$69.98	$69.98	85
2024-04-29	$69.98	$69.98	$69.98	$69.98	$69.98	47
2024-04-26	$69.98	$69.98	$69.98	$69.98	$69.98	240
2024-04-25	$69.98	$69.98	$69.98	$69.98	$69.98	247
2024-04-24	$70.18	$70.18	$70.18	$70.18	$70.18	175
2024-04-23	$70.03	$70.03	$70.03	$70.03	$70.03	87
2024-04-22	$70.03	$70.03	$70.03	$70.03	$70.03	18
2024-04-19	$70.03	$70.03	$70.03	$70.03	$70.03	212
2024-04-18	$69.15	$69.15	$69.15	$69.15	$69.15	14
2024-04-17	$69.15	$69.15	$69.15	$69.15	$69.15	120
2024-04-16	$69.15	$69.15	$69.15	$69.15	$69.15	18
2024-04-15	$69.15	$69.15	$69.15	$69.15	$69.15	192
2024-04-12	$71.70	$71.70	$71.70	$71.70	$71.70	66
2024-04-11	$71.70	$71.70	$71.70	$71.70	$71.70	54
2024-04-10	$71.70	$71.70	$71.70	$71.70	$71.70	161
2024-04-09	$71.70	$71.70	$71.70	$71.70	$71.70	163
2024-04-08	$72.70	$72.70	$72.70	$72.70	$72.70	122
2024-04-05	$72.70	$72.70	$72.70	$72.70	$72.70	122
2024-04-04	$75.71	$75.71	$75.71	$75.71	$75.71	222
2024-04-03	$75.71	$75.71	$75.71	$75.71	$75.71	16,329
2024-04-02	$75.71	$75.71	$75.71	$75.71	$75.71	844
2024-04-01	$73.74	$75.71	$73.74	$75.53	$75.53	728
2024-03-28	$75.18	$75.53	$75.18	$75.53	$75.53	728
2024-03-27	$74.53	$74.97	$74.53	$74.97	$74.97	748
2024-03-26	$74.61	$74.61	$74.61	$74.61	$74.61	500
2024-03-25	$74.98	$74.98	$74.98	$74.98	$74.98	206
2024-03-22	$74.98	$74.98	$74.98	$74.98	$74.98	286
2024-03-21	$73.85	$73.85	$73.85	$73.85	$73.85	13
2024-03-20	$73.85	$73.85	$73.85	$73.85	$73.85	79
2024-03-19	$74.00	$74.49	$73.85	$73.85	$73.85	762
2024-03-18	$74.90	$74.90	$74.90	$74.90	$74.90	231
2024-03-15	$75.50	$75.50	$75.24	$75.24	$75.24	472
2024-03-14	$74.00	$74.00	$74.00	$74.00	$74.00	72
2024-03-13	$74.00	$74.00	$74.00	$74.00	$74.00	575
2024-03-12	$73.96	$73.96	$73.96	$73.96	$73.96	117
2024-03-11	$73.96	$73.96	$73.96	$73.96	$73.96	117
2024-03-08	$74.08	$74.08	$73.96	$73.96	$73.96	339
2024-03-07	$72.69	$72.69	$72.69	$72.69	$72.69	271
2024-03-06	$74.80	$74.80	$74.80	$74.80	$74.80	445
2024-03-05	$71.65	$73.96	$71.65	$73.96	$73.96	452
2024-03-04	$72.51	$72.51	$72.51	$72.51	$72.51	55
2024-03-01	$72.50	$73.41	$72.50	$72.51	$72.51	656
2024-02-29	$70.70	$70.70	$70.70	$70.70	$70.70	128
2024-02-28	$68.54	$68.54	$68.54	$68.54	$68.54	73
2024-02-27	$68.54	$68.54	$68.54	$68.54	$68.54	1,230
2024-02-26	$69.53	$69.53	$69.53	$69.53	$69.53	183
2024-02-23	$69.53	$69.53	$69.53	$69.53	$69.53	263
2024-02-22	$67.86	$67.86	$67.86	$67.86	$67.86	133
2024-02-21	$67.86	$67.86	$67.86	$67.86	$67.86	33
2024-02-20	$67.86	$67.86	$67.86	$67.86	$67.86	706
2024-02-16	$67.88	$67.88	$67.86	$67.86	$67.86	2,054
2024-02-15	$67.11	$67.11	$67.11	$67.11	$67.11	1,466
2024-02-14	$64.19	$64.19	$64.19	$64.19	$64.19	43
2024-02-13	$64.19	$64.19	$64.19	$64.19	$64.19	373
2024-02-12	$64.90	$64.90	$64.90	$64.90	$64.90	67,178
2024-02-09	$64.00	$64.00	$64.00	$64.00	$64.00	273
2024-02-08	$64.00	$64.00	$62.65	$62.65	$62.65	319
2024-02-07	$63.63	$63.63	$62.72	$62.72	$62.72	552
2024-02-06	$63.19	$63.19	$63.19	$63.19	$63.19	153
2024-02-05	$62.50	$62.50	$62.50	$62.50	$62.50	1,900
2024-02-02	$63.51	$63.51	$63.51	$63.51	$63.51	200
2024-02-01	$55.25	$55.25	$55.25	$55.25	$55.25	23
2024-01-31	$55.25	$55.25	$55.25	$55.25	$55.25	0
2024-01-30	$55.25	$55.25	$55.25	$55.25	$55.25	77
2024-01-29	$55.25	$55.25	$55.25	$55.25	$55.25	45
2024-01-26	$55.25	$55.25	$55.25	$55.25	$55.25	0
2024-01-25	$56.85	$56.85	$55.25	$55.25	$55.25	3,323
2024-01-24	$55.55	$55.55	$55.55	$55.55	$55.55	68,487
2024-01-23	$56.54	$56.54	$56.54	$56.54	$56.54	505
2024-01-22	$56.10	$56.10	$56.10	$56.10	$56.10	147
2024-01-19	$58.48	$58.48	$58.48	$58.48	$58.48	6
2024-01-18	$58.48	$58.48	$58.48	$58.48	$58.48	25
2024-01-17	$58.48	$58.48	$58.48	$58.48	$58.48	63
2024-01-16	$58.48	$58.48	$58.48	$58.48	$58.48	95
2024-01-12	$58.48	$58.48	$58.48	$58.48	$58.48	625
2024-01-11	$58.48	$58.48	$58.48	$58.48	$58.48	3
2024-01-10	$58.48	$58.48	$58.48	$58.48	$58.48	55
2024-01-09	$58.48	$58.48	$58.48	$58.48	$58.48	28
2024-01-08	$58.48	$58.48	$58.48	$58.48	$58.48	294
2024-01-05	$57.30	$57.30	$57.30	$57.30	$57.30	199
2024-01-04	$58.63	$58.63	$58.63	$58.63	$58.63	1,062
2024-01-03	$58.63	$58.63	$58.63	$58.63	$58.63	127
2024-01-02	$61.70	$61.70	$61.70	$61.70	$61.70	20
2023-12-29	$61.70	$61.70	$61.70	$61.70	$61.70	18
2023-12-28	$61.70	$61.70	$61.70	$61.70	$61.70	100
2023-12-27	$61.90	$61.90	$61.90	$61.90	$61.90	73
2023-12-26	$61.90	$61.90	$61.90	$61.90	$61.90	269
2023-12-22	$62.15	$62.15	$62.15	$62.15	$62.15	19
2023-12-21	$62.15	$62.15	$62.15	$62.15	$62.15	1,120
2023-12-20	$62.15	$62.15	$62.15	$62.15	$62.15	114
2023-12-19	$62.15	$62.15	$62.15	$62.15	$62.15	22
2023-12-18	$62.15	$62.15	$62.15	$62.15	$62.15	46
2023-12-15	$62.15	$62.15	$62.15	$62.15	$62.15	33
2023-12-14	$62.15	$62.15	$62.15	$62.15	$62.15	849
2023-12-13	$59.00	$59.00	$59.00	$59.00	$59.00	939
2023-12-12	$59.00	$59.00	$59.00	$59.00	$59.00	246
2023-12-11	$56.54	$56.54	$56.54	$56.54	$56.54	0
2023-12-08	$56.54	$56.54	$56.54	$56.54	$56.54	0
2023-12-07	$56.54	$56.54	$56.54	$56.54	$56.54	196
2023-12-06	$57.00	$57.00	$57.00	$57.00	$57.00	521
2023-12-05	$55.25	$55.25	$55.25	$55.25	$55.25	0
2023-12-04	$55.25	$55.25	$55.25	$55.25	$55.25	61
2023-12-01	$55.09	$55.09	$55.09	$55.09	$55.09	30
2023-11-30	$55.09	$55.09	$55.09	$55.09	$55.09	0
2023-11-29	$55.09	$55.09	$55.09	$55.09	$55.09	30
2023-11-28	$55.09	$55.09	$55.09	$55.09	$55.09	775
2023-11-27	$56.34	$56.34	$56.34	$56.34	$56.34	74
2023-11-24	$56.34	$56.34	$56.34	$56.34	$56.34	0
2023-11-22	$56.52	$56.52	$56.34	$56.34	$56.34	694
2023-11-21	$56.52	$56.52	$56.52	$56.52	$56.52	1,373
2023-11-20	$54.95	$54.95	$54.95	$54.95	$54.95	50
2023-11-17	$54.95	$54.95	$54.95	$54.95	$54.95	346
2023-11-16	$52.92	$52.92	$52.92	$52.92	$52.92	23
2023-11-15	$52.92	$52.92	$52.92	$52.92	$52.92	20
2023-11-14	$52.92	$52.92	$52.92	$52.92	$52.92	5
2023-11-13	$52.92	$52.92	$52.92	$52.92	$52.92	153
2023-11-10	$54.71	$54.71	$54.71	$54.71	$54.71	65
2023-11-09	$54.71	$54.71	$54.71	$54.71	$54.71	5
2023-11-08	$54.71	$54.71	$54.71	$54.71	$54.71	111
2023-11-07	$54.78	$54.78	$54.78	$54.78	$54.78	192
2023-11-06	$54.78	$54.78	$54.78	$54.78	$54.78	257
2023-11-03	$55.00	$55.00	$54.96	$54.96	$54.96	740
2023-11-02	$54.88	$54.88	$54.88	$54.88	$54.88	965
2023-11-01	$52.35	$52.35	$52.35	$52.35	$52.35	100
2023-10-31	$51.82	$51.82	$51.82	$51.82	$51.82	25
2023-10-30	$51.82	$51.82	$51.82	$51.82	$51.82	398
2023-10-27	$56.79	$56.79	$56.79	$56.79	$56.79	0
2023-10-26	$56.79	$56.79	$56.79	$56.79	$56.79	23
2023-10-25	$56.79	$56.79	$56.79	$56.79	$56.79	0
2023-10-24	$56.79	$56.79	$56.79	$56.79	$56.79	115
2023-10-23	$57.00	$57.00	$57.00	$57.00	$57.00	0
2023-10-20	$57.00	$57.00	$57.00	$57.00	$57.00	205
2023-10-19	$58.33	$58.33	$58.33	$58.33	$58.33	78
2023-10-18	$58.33	$58.33	$58.33	$58.33	$58.33	99
2023-10-17	$58.33	$58.33	$58.33	$58.33	$58.33	0
2023-10-16	$58.33	$58.33	$58.33	$58.33	$58.33	20
2023-10-13	$58.33	$58.33	$58.33	$58.33	$58.33	68
2023-10-12	$58.33	$58.33	$58.33	$58.33	$58.33	0
2023-10-11	$58.33	$58.33	$58.33	$58.33	$58.33	49
2023-10-10	$58.33	$58.33	$58.33	$58.33	$58.33	834
2023-10-09	$57.73	$57.73	$57.73	$57.73	$57.73	9
2023-10-06	$57.73	$57.73	$57.73	$57.73	$57.73	5
2023-10-05	$57.73	$57.73	$57.73	$57.73	$57.73	195
2023-10-04	$57.66	$57.66	$57.66	$57.66	$57.66	41
2023-10-03	$56.66	$57.66	$56.66	$57.66	$57.66	2,994
2023-10-02	$58.20	$58.20	$58.20	$58.20	$58.20	0
2023-09-29	$58.20	$58.20	$58.20	$58.20	$58.20	100
2023-09-28	$56.00	$56.00	$56.00	$56.00	$56.00	4
2023-09-27	$56.25	$56.25	$56.00	$56.00	$56.00	1,559
2023-09-26	$59.88	$59.88	$59.88	$59.88	$59.88	0
2023-09-25	$59.88	$59.88	$59.88	$59.88	$59.88	114
2023-09-22	$61.12	$61.12	$61.12	$61.12	$61.12	400
2023-09-21	$61.78	$61.78	$61.78	$61.78	$61.78	71
2023-09-20	$61.78	$61.78	$61.78	$61.78	$61.78	156
2023-09-19	$64.06	$64.06	$64.06	$64.06	$64.06	46
2023-09-18	$64.06	$64.06	$64.06	$64.06	$64.06	109
2023-09-15	$64.06	$64.06	$64.06	$64.06	$64.06	140
2023-09-14	$63.50	$63.50	$63.50	$63.50	$63.50	75
2023-09-13	$63.50	$63.50	$63.50	$63.50	$63.50	32
2023-09-12	$63.50	$63.50	$63.50	$63.50	$63.50	11
2023-09-11	$63.50	$63.50	$63.50	$63.50	$63.50	550
2023-09-08	$68.80	$68.80	$68.80	$68.80	$68.80	75
2023-09-07	$68.80	$68.80	$68.80	$68.80	$68.80	3
2023-09-06	$68.80	$68.80	$68.80	$68.80	$68.80	94
2023-09-05	$68.80	$68.80	$68.80	$68.80	$68.80	23
2023-09-01	$68.80	$68.80	$68.80	$68.80	$68.80	0
2023-08-31	$68.80	$68.80	$68.80	$68.80	$68.80	0
2023-08-30	$68.80	$68.80	$68.80	$68.80	$68.80	0
2023-08-29	$68.80	$68.80	$68.80	$68.80	$68.80	130
2023-08-28	$68.00	$68.17	$68.00	$68.17	$68.17	245
2023-08-25	$68.05	$68.05	$68.05	$68.05	$68.05	0
2023-08-24	$68.05	$68.05	$68.05	$68.05	$68.05	108
2023-08-23	$68.05	$68.05	$68.05	$68.05	$68.05	195
2023-08-22	$68.05	$68.05	$68.05	$68.05	$68.05	80
2023-08-21	$68.05	$68.05	$68.05	$68.05	$68.05	72
2023-08-18	$68.05	$68.05	$68.05	$68.05	$68.05	0
2023-08-17	$68.05	$68.05	$68.05	$68.05	$68.05	0
2023-08-16	$68.05	$68.05	$68.05	$68.05	$68.05	37
2023-08-15	$68.05	$68.05	$68.05	$68.05	$68.05	200
2023-08-14	$68.00	$68.00	$68.00	$68.00	$68.00	77
2023-08-11	$68.00	$68.00	$68.00	$68.00	$68.00	125
2023-08-10	$69.00	$69.00	$69.00	$69.00	$69.00	32
2023-08-09	$69.00	$69.00	$69.00	$69.00	$69.00	0
2023-08-08	$69.00	$69.00	$69.00	$69.00	$69.00	30
2023-08-07	$69.00	$69.00	$69.00	$69.00	$69.00	0
2023-08-04	$69.00	$69.00	$69.00	$69.00	$69.00	110
2023-08-03	$72.19	$72.19	$72.19	$72.19	$72.19	11
2023-08-02	$72.19	$72.19	$72.19	$72.19	$72.19	0
2023-08-01	$72.19	$72.19	$72.19	$72.19	$72.19	65
2023-07-31	$72.19	$72.19	$72.19	$72.19	$72.19	0
2023-07-28	$72.19	$72.19	$72.19	$72.19	$72.19	121
2023-07-27	$70.10	$70.10	$70.10	$70.10	$70.10	210
2023-07-26	$66.84	$70.10	$66.84	$70.10	$70.10	254
2023-07-25	$70.86	$70.86	$70.86	$70.86	$70.86	5
2023-07-24	$70.86	$70.86	$70.86	$70.86	$70.86	85
2023-07-21	$70.86	$70.86	$70.86	$70.86	$70.86	0
2023-07-20	$70.86	$70.86	$70.86	$70.86	$70.86	40
2023-07-19	$70.86	$70.86	$70.86	$70.86	$70.86	27
2023-07-18	$70.86	$70.86	$70.86	$70.86	$70.86	262
2023-07-17	$73.78	$73.78	$73.78	$73.78	$73.78	4
2023-07-14	$73.78	$73.78	$73.78	$73.78	$73.78	796
2023-07-13	$73.78	$73.78	$73.78	$73.78	$73.78	235
2023-07-12	$71.65	$71.65	$71.65	$71.65	$71.65	900
2023-07-11	$68.00	$68.00	$68.00	$68.00	$68.00	20
2023-07-10	$68.00	$68.00	$68.00	$68.00	$68.00	43
2023-07-07	$68.00	$68.00	$68.00	$68.00	$68.00	15
2023-07-06	$68.00	$68.00	$68.00	$68.00	$68.00	34
2023-07-05	$68.00	$68.00	$68.00	$68.00	$68.00	137
2023-07-03	$68.00	$68.00	$68.00	$68.00	$68.00	0
2023-06-30	$68.00	$68.00	$68.00	$68.00	$68.00	0
2023-06-29	$68.00	$68.00	$68.00	$68.00	$68.00	1
2023-06-28	$68.00	$68.00	$68.00	$68.00	$68.00	5
2023-06-27	$68.00	$68.00	$68.00	$68.00	$68.00	310
2023-06-26	$68.08	$68.08	$68.08	$68.08	$68.08	125
2023-06-23	$67.95	$68.08	$67.95	$68.08	$68.08	991
2023-06-22	$71.03	$71.03	$71.03	$71.03	$71.03	2
2023-06-21	$71.03	$71.03	$71.03	$71.03	$71.03	4
2023-06-20	$71.03	$71.03	$71.03	$71.03	$71.03	54
2023-06-16	$71.03	$71.03	$71.03	$71.03	$71.03	0
2023-06-15	$71.03	$71.03	$71.03	$71.03	$71.03	93
2023-06-14	$71.03	$71.03	$71.03	$71.03	$71.03	0
2023-06-13	$71.03	$71.03	$71.03	$71.03	$71.03	331
2023-06-12	$68.32	$68.32	$68.32	$68.32	$68.32	75
2023-06-09	$68.32	$68.32	$68.32	$68.32	$68.32	0
2023-06-08	$68.32	$68.32	$68.32	$68.32	$68.32	10
2023-06-07	$68.32	$68.32	$68.32	$68.32	$68.32	146
2023-06-06	$67.70	$67.70	$67.70	$67.70	$67.70	26
2023-06-05	$67.70	$67.70	$67.70	$67.70	$67.70	17
2023-06-02	$67.70	$67.70	$67.70	$67.70	$67.70	215
2023-06-01	$68.00	$68.00	$65.65	$65.65	$65.65	719
2023-05-31	$68.09	$68.09	$68.09	$68.09	$68.09	0
2023-05-30	$68.09	$68.09	$68.09	$68.09	$68.09	298
2023-05-26	$68.20	$68.20	$68.20	$68.20	$68.20	123
2023-05-25	$66.18	$66.18	$66.18	$66.18	$66.18	412
2023-05-24	$70.93	$70.93	$70.93	$70.93	$70.93	15
2023-05-23	$70.93	$70.93	$70.93	$70.93	$70.93	0
2023-05-22	$70.93	$70.93	$70.93	$70.93	$70.93	1
2023-05-19	$70.93	$70.93	$70.93	$70.93	$69.74	146
2023-05-18	$70.93	$70.93	$70.93	$70.93	$68.57	10
2023-05-17	$70.93	$70.93	$70.93	$70.93	$68.57	19
2023-05-16	$70.93	$70.93	$70.93	$70.93	$68.57	753
2023-05-15	$72.12	$72.12	$72.12	$72.12	$69.72	0
2023-05-12	$72.12	$72.12	$72.12	$72.12	$69.72	0
2023-05-11	$72.12	$72.12	$72.12	$72.12	$69.72	40
2023-05-10	$72.12	$72.12	$72.12	$72.12	$69.72	47
2023-05-09	$72.12	$72.12	$72.12	$72.12	$69.72	334
2023-05-08	$73.73	$73.73	$73.40	$73.40	$70.96	220
2023-05-05	$74.55	$74.55	$74.55	$74.55	$72.07	108
2023-05-04	$74.55	$74.55	$74.55	$74.55	$72.07	22
2023-05-03	$74.55	$74.55	$74.55	$74.55	$72.07	46
2023-05-02	$74.55	$74.55	$74.55	$74.55	$74.55	25
2023-05-01	$74.55	$74.55	$74.28	$74.55	$74.55	580
2023-04-28	$73.49	$73.49	$73.49	$73.49	$73.49	16
2023-04-27	$73.49	$73.49	$73.49	$73.49	$73.49	150
2023-04-26	$73.49	$73.49	$73.49	$73.49	$73.49	55
2023-04-25	$73.49	$73.49	$73.49	$73.49	$73.49	20
2023-04-24	$73.49	$73.49	$73.49	$73.49	$73.49	170
2023-04-21	$71.94	$71.94	$71.94	$71.94	$71.94	20
2023-04-20	$71.94	$71.94	$71.94	$71.94	$71.94	343
2023-04-19	$70.75	$70.75	$70.75	$70.75	$70.75	15
2023-04-18	$70.75	$70.75	$70.75	$70.75	$70.75	12
2023-04-17	$70.15	$70.75	$70.15	$70.75	$70.75	1,331
2023-04-14	$67.99	$67.99	$67.99	$67.99	$67.99	10
2023-04-13	$67.99	$67.99	$67.99	$67.99	$67.99	110
2023-04-12	$67.99	$67.99	$67.99	$67.99	$67.99	17
2023-04-11	$67.99	$67.99	$67.99	$67.99	$67.99	45
2023-04-10	$67.99	$67.99	$67.99	$67.99	$67.99	0
2023-04-06	$67.99	$67.99	$67.99	$67.99	$67.99	105
2023-04-05	$67.99	$67.99	$67.99	$67.99	$67.99	62
2023-04-04	$67.99	$67.99	$67.99	$67.99	$67.99	5
2023-04-03	$67.99	$67.99	$67.99	$67.99	$67.99	34
2023-03-31	$67.99	$67.99	$67.99	$67.99	$67.99	225
2023-03-30	$64.25	$64.25	$64.25	$64.25	$64.25	2
2023-03-29	$64.25	$64.25	$64.25	$64.25	$64.25	83
2023-03-28	$64.25	$64.25	$64.25	$64.25	$64.25	173
2023-03-27	$64.25	$64.25	$64.25	$64.25	$64.25	0
2023-03-24	$64.25	$64.25	$64.25	$64.25	$64.25	21
2023-03-23	$64.25	$64.25	$64.25	$64.25	$64.25	20
2023-03-22	$64.25	$64.25	$64.25	$64.25	$64.25	62
2023-03-21	$64.25	$64.25	$64.25	$64.25	$64.25	86
2023-03-20	$64.25	$64.25	$64.25	$64.25	$64.25	15
2023-03-17	$64.25	$64.25	$64.25	$64.25	$64.25	290
2023-03-16	$64.70	$64.70	$64.70	$64.70	$64.70	100
2023-03-15	$62.94	$62.94	$62.94	$62.94	$62.94	272
2023-03-14	$62.92	$62.92	$62.92	$62.92	$62.92	3
2023-03-13	$62.92	$62.92	$62.92	$62.92	$62.92	30
2023-03-10	$62.92	$62.92	$62.92	$62.92	$62.92	125
2023-03-09	$62.92	$62.92	$62.92	$62.92	$62.92	28
2023-03-08	$62.92	$62.92	$62.92	$62.92	$62.92	400
2023-03-07	$62.05	$62.05	$62.05	$62.05	$62.05	22
2023-03-06	$62.05	$62.05	$62.05	$62.05	$62.05	71
2023-03-03	$62.05	$62.05	$62.05	$62.05	$62.05	0
2023-03-02	$62.05	$62.05	$62.05	$62.05	$62.05	0
2023-03-01	$62.05	$62.05	$62.05	$62.05	$62.05	94
2023-02-28	$62.05	$62.05	$62.05	$62.05	$62.05	0
2023-02-27	$62.05	$62.05	$62.05	$62.05	$62.05	263
2023-02-24	$65.07	$65.07	$65.07	$65.07	$65.07	10
2023-02-23	$65.07	$65.07	$65.07	$65.07	$65.07	5
2023-02-22	$62.42	$65.07	$62.42	$65.07	$65.07	246
2023-02-21	$62.00	$62.25	$62.00	$62.25	$62.25	517
2023-02-17	$63.00	$63.00	$63.00	$63.00	$63.00	224
2023-02-16	$62.25	$62.25	$62.25	$62.25	$62.25	728
2023-02-15	$60.88	$60.88	$60.88	$60.88	$60.88	174
2023-02-14	$60.63	$62.40	$60.63	$62.40	$62.40	515
2023-02-13	$60.55	$60.55	$60.55	$60.55	$60.55	30
2023-02-10	$60.00	$60.55	$60.00	$60.55	$60.55	398
2023-02-09	$60.00	$62.70	$60.00	$62.70	$62.70	928
2023-02-08	$62.80	$62.80	$62.80	$62.80	$62.80	69
2023-02-07	$62.80	$62.80	$62.80	$62.80	$62.80	54
2023-02-06	$62.80	$62.80	$62.80	$62.80	$62.80	20
2023-02-03	$62.80	$62.80	$62.80	$62.80	$62.80	822
2023-02-02	$62.80	$62.80	$62.80	$62.80	$62.80	30
2023-02-01	$62.80	$62.80	$62.80	$62.80	$62.80	0
2023-01-31	$62.80	$62.80	$62.80	$62.80	$62.80	30
2023-01-30	$62.80	$62.80	$62.80	$62.80	$62.80	0
2023-01-27	$62.80	$62.80	$62.80	$62.80	$62.80	110
2023-01-26	$62.00	$62.00	$62.00	$62.00	$62.00	0
2023-01-25	$62.00	$62.00	$62.00	$62.00	$62.00	33
2023-01-24	$62.00	$62.00	$62.00	$62.00	$62.00	400
2023-01-23	$61.90	$61.90	$61.90	$61.90	$61.90	4
2023-01-20	$61.90	$61.90	$61.90	$61.90	$61.90	2
2023-01-19	$61.90	$61.90	$61.90	$61.90	$61.90	217
2023-01-18	$63.85	$63.85	$63.85	$63.85	$63.85	215
2023-01-17	$60.38	$60.38	$60.38	$60.38	$60.38	388
2023-01-13	$56.85	$56.85	$56.85	$56.85	$56.85	12
2023-01-12	$56.85	$56.85	$56.85	$56.85	$56.85	3,750
2023-01-11	$57.35	$57.35	$57.35	$57.35	$57.35	13,415
2023-01-10	$55.01	$55.01	$55.01	$55.01	$55.01	109
2023-01-09	$55.01	$55.01	$55.01	$55.01	$55.01	9
2023-01-06	$55.01	$55.01	$55.01	$55.01	$55.01	10
2023-01-05	$55.01	$55.01	$55.01	$55.01	$55.01	110
2023-01-04	$54.38	$54.38	$54.38	$54.38	$54.38	126
2023-01-03	$52.37	$52.37	$52.37	$52.37	$52.37	0
2022-12-30	$52.37	$52.37	$52.37	$52.37	$52.37	0
2022-12-29	$52.37	$52.37	$52.37	$52.37	$52.37	0
2022-12-28	$52.37	$52.37	$52.37	$52.37	$52.37	20
2022-12-27	$52.37	$52.37	$52.37	$52.37	$52.37	0
2022-12-23	$52.37	$52.37	$52.37	$52.37	$52.37	123
2022-12-22	$52.37	$52.37	$52.37	$52.37	$52.37	10
2022-12-21	$52.37	$52.37	$52.37	$52.37	$52.37	0
2022-12-20	$52.37	$52.37	$52.37	$52.37	$52.37	15
2022-12-19	$52.37	$52.37	$52.37	$52.37	$52.37	0
2022-12-16	$52.37	$52.37	$52.37	$52.37	$52.37	0
2022-12-15	$52.37	$52.37	$52.37	$52.37	$52.37	201
2022-12-14	$50.28	$50.28	$50.28	$50.28	$50.28	494
2022-12-13	$50.28	$50.28	$50.28	$50.28	$50.28	55
2022-12-12	$50.28	$50.28	$50.28	$50.28	$50.28	0
2022-12-09	$50.28	$50.28	$50.28	$50.28	$50.28	0
2022-12-08	$50.28	$50.28	$50.28	$50.28	$50.28	200
2022-12-07	$50.00	$50.00	$50.00	$50.00	$50.00	6,717
2022-12-06	$48.70	$48.70	$48.70	$48.70	$48.70	161
2022-12-05	$48.20	$48.20	$48.20	$48.20	$48.20	50
2022-12-02	$48.20	$48.20	$48.20	$48.20	$48.20	214
2022-12-01	$48.20	$48.20	$48.20	$48.20	$48.20	29
2022-11-30	$48.20	$48.20	$48.20	$48.20	$48.20	0
2022-11-29	$50.50	$50.50	$48.20	$48.20	$48.20	1,545
2022-11-28	$51.20	$51.20	$51.20	$51.20	$51.20	136
2022-11-25	$51.20	$51.20	$51.20	$51.20	$51.20	48
2022-11-23	$51.20	$51.20	$51.20	$51.20	$51.20	422
2022-11-22	$50.24	$50.24	$50.00	$50.00	$50.00	450
2022-11-21	$49.55	$50.24	$49.55	$50.24	$50.24	1,397
2022-11-18	$53.25	$53.25	$53.25	$53.25	$53.25	100
2022-11-17	$53.25	$53.25	$53.25	$53.25	$53.25	256
2022-11-16	$52.95	$52.95	$52.95	$52.95	$52.95	40
2022-11-15	$52.95	$52.95	$52.95	$52.95	$52.95	3,280
2022-11-14	$52.95	$52.95	$52.95	$52.95	$52.95	105
2022-11-11	$50.80	$52.95	$50.80	$52.95	$52.95	631
2022-11-10	$46.20	$46.20	$46.20	$46.20	$46.20	305
2022-11-09	$46.20	$46.20	$46.20	$46.20	$46.20	0
2022-11-08	$46.20	$46.20	$46.20	$46.20	$46.20	305
2022-11-07	$46.18	$46.20	$46.18	$46.20	$46.20	443
2022-11-04	$45.00	$45.00	$45.00	$45.00	$45.00	100
2022-11-03	$44.65	$44.65	$44.65	$44.65	$44.65	74
2022-11-02	$44.65	$44.65	$44.65	$44.65	$44.65	468
2022-11-01	$43.45	$43.45	$43.45	$43.45	$43.45	190
2022-10-31	$43.88	$45.70	$43.88	$45.70	$45.70	319
2022-10-28	$47.40	$47.40	$47.40	$47.40	$47.40	44
2022-10-27	$47.40	$47.40	$47.40	$47.40	$47.40	2
2022-10-26	$47.40	$47.40	$47.40	$47.40	$47.40	7
2022-10-25	$47.40	$47.40	$47.40	$47.40	$47.40	67
2022-10-24	$47.40	$47.40	$47.40	$47.40	$47.40	151
2022-10-21	$46.60	$46.60	$46.60	$46.60	$46.60	316
2022-10-20	$46.65	$46.65	$46.65	$46.65	$46.65	64
2022-10-19	$46.65	$46.65	$46.65	$46.65	$46.65	0
2022-10-18	$46.65	$46.65	$46.65	$46.65	$46.65	400
2022-10-17	$44.05	$44.05	$44.05	$44.05	$44.05	105
2022-10-14	$44.05	$44.05	$44.05	$44.05	$44.05	100
2022-10-13	$43.45	$43.45	$43.45	$43.45	$43.45	100
2022-10-12	$44.15	$44.15	$44.15	$44.15	$44.15	545
2022-10-11	$43.19	$43.19	$43.10	$43.10	$43.10	230
2022-10-10	$42.01	$42.01	$42.01	$42.01	$42.01	859
2022-10-07	$42.01	$42.01	$42.01	$42.01	$42.01	0
2022-10-06	$42.01	$42.01	$42.01	$42.01	$42.01	3
2022-10-05	$42.01	$42.01	$42.01	$42.01	$42.01	0
2022-10-04	$42.01	$42.01	$42.01	$42.01	$42.01	5
2022-10-03	$42.01	$42.01	$42.01	$42.01	$42.01	125
2022-09-30	$42.40	$42.40	$42.40	$42.40	$42.40	0
2022-09-29	$42.40	$42.40	$42.40	$42.40	$42.40	0
2022-09-28	$42.40	$42.40	$42.40	$42.40	$42.40	100
2022-09-27	$41.40	$41.40	$41.40	$41.40	$41.40	5
2022-09-26	$41.40	$41.40	$41.40	$41.40	$41.40	110
2022-09-23	$40.44	$40.44	$40.44	$40.44	$40.44	150
2022-09-22	$41.55	$41.55	$41.55	$41.55	$41.55	4,300
2022-09-21	$45.00	$45.00	$45.00	$45.00	$45.00	156
2022-09-20	$45.15	$45.15	$45.15	$45.15	$45.15	3
2022-09-19	$45.15	$45.15	$45.15	$45.15	$45.15	0
2022-09-16	$45.15	$45.15	$45.15	$45.15	$45.15	42
2022-09-15	$45.15	$45.15	$45.15	$45.15	$45.15	50
2022-09-14	$45.15	$45.15	$45.15	$45.15	$45.15	102
2022-09-13	$44.66	$44.66	$44.66	$44.66	$44.66	20
2022-09-12	$44.66	$44.66	$44.66	$44.66	$44.66	0
2022-09-09	$44.66	$44.66	$44.66	$44.66	$44.66	0
2022-09-08	$44.66	$44.66	$44.66	$44.66	$44.66	0
2022-09-07	$44.66	$44.66	$44.66	$44.66	$44.66	0
2022-09-06	$44.66	$44.66	$44.66	$44.66	$44.66	1
2022-09-02	$44.66	$44.66	$44.66	$44.66	$44.66	33
2022-09-01	$44.66	$44.66	$44.66	$44.66	$44.66	217
2022-08-31	$44.66	$44.66	$44.66	$44.66	$44.66	314
2022-08-30	$44.66	$44.66	$44.66	$44.66	$44.66	0
2022-08-29	$44.66	$44.66	$44.66	$44.66	$44.66	385
2022-08-26	$45.34	$45.34	$45.34	$45.34	$45.34	7,800
2022-08-25	$47.59	$47.59	$47.59	$47.59	$47.59	0
2022-08-24	$47.59	$47.59	$47.59	$47.59	$47.59	420
2022-08-23	$51.55	$51.55	$51.55	$51.55	$51.55	0
2022-08-22	$51.55	$51.55	$51.55	$51.55	$51.55	0
2022-08-19	$51.55	$51.55	$51.55	$51.55	$51.55	0
2022-08-18	$51.55	$51.55	$51.55	$51.55	$51.55	0
2022-08-17	$50.08	$51.55	$50.08	$51.55	$51.55	3,538
2022-08-16	$49.85	$49.85	$49.85	$49.85	$49.85	413
2022-08-15	$50.48	$51.03	$50.48	$51.03	$51.03	2,007
2022-08-12	$51.95	$51.95	$51.95	$51.95	$51.95	148
2022-08-11	$51.60	$51.60	$51.60	$51.60	$51.60	20
2022-08-10	$51.60	$51.60	$51.60	$51.60	$51.60	0
2022-08-09	$51.60	$51.60	$51.60	$51.60	$51.60	22
2022-08-08	$51.60	$51.60	$51.60	$51.60	$51.60	20
2022-08-05	$51.60	$51.60	$51.60	$51.60	$51.60	83
2022-08-04	$51.60	$51.60	$51.60	$51.60	$51.60	645
2022-08-03	$48.08	$48.08	$48.08	$48.08	$48.08	0
2022-08-02	$48.08	$48.08	$48.08	$48.08	$48.08	122
2022-08-01	$48.60	$48.60	$48.60	$48.60	$48.60	3
2022-07-29	$48.60	$48.60	$48.60	$48.60	$48.60	0
2022-07-28	$48.60	$48.60	$48.60	$48.60	$48.60	500
2022-07-27	$45.00	$45.00	$45.00	$45.00	$45.00	325
2022-07-26	$44.50	$44.50	$44.50	$44.50	$44.50	1,327
2022-07-25	$44.50	$44.50	$44.50	$44.50	$44.50	4
2022-07-22	$44.50	$44.50	$44.50	$44.50	$44.50	166
2022-07-21	$42.20	$42.20	$42.20	$42.20	$42.20	28
2022-07-20	$42.20	$42.20	$42.20	$42.20	$42.20	128
2022-07-19	$42.50	$42.50	$42.50	$42.50	$42.50	0
2022-07-18	$42.50	$42.50	$42.50	$42.50	$42.50	1,527
2022-07-15	$40.50	$40.50	$40.50	$40.50	$40.50	100
2022-07-14	$41.41	$41.41	$41.41	$41.41	$41.41	0
2022-07-13	$41.41	$41.41	$41.41	$41.41	$41.41	0
2022-07-12	$41.41	$41.41	$41.41	$41.41	$41.41	0
2022-07-11	$41.41	$41.41	$41.41	$41.41	$41.41	307
2022-07-08	$41.80	$42.00	$41.80	$42.00	$42.00	356
2022-07-07	$42.50	$42.75	$42.50	$42.75	$42.75	1,250
2022-07-06	$42.43	$42.43	$42.43	$42.43	$42.43	118
2022-07-05	$42.00	$42.00	$40.00	$40.00	$40.00	6,959
2022-07-01	$42.91	$42.91	$42.91	$42.91	$42.91	0
2022-06-30	$42.94	$43.10	$42.91	$42.91	$42.91	2,064
2022-06-29	$44.50	$44.50	$44.50	$44.50	$44.50	3,646
2022-06-28	$42.35	$44.50	$42.35	$44.50	$44.50	1,002
2022-06-27	$42.60	$42.60	$42.60	$42.60	$42.60	452
2022-06-24	$39.58	$39.58	$39.58	$39.58	$39.58	339
2022-06-23	$39.58	$39.58	$39.58	$39.58	$39.58	0
2022-06-22	$39.58	$39.58	$39.58	$39.58	$39.58	844
2022-06-21	$39.08	$39.08	$39.08	$39.08	$39.08	14
2022-06-17	$39.08	$39.08	$39.08	$39.08	$39.08	427
2022-06-16	$39.50	$39.50	$39.50	$39.50	$39.50	102
2022-06-15	$39.75	$39.75	$39.75	$39.75	$39.75	358
2022-06-14	$40.20	$40.20	$39.75	$39.75	$39.75	700
2022-06-13	$41.73	$41.73	$40.40	$40.41	$40.41	5,374
2022-06-10	$48.53	$48.53	$48.53	$48.53	$48.53	354
2022-06-09	$48.53	$48.53	$48.53	$48.53	$48.53	0
2022-06-08	$48.53	$48.53	$48.53	$48.53	$48.53	620
2022-06-07	$48.53	$48.53	$48.53	$48.53	$48.53	655
2022-06-06	$50.95	$50.95	$50.95	$50.95	$50.95	11
2022-06-03	$50.95	$50.95	$50.95	$50.95	$50.95	28
2022-06-02	$50.95	$50.95	$50.95	$50.95	$50.95	410
2022-06-01	$48.40	$48.40	$47.90	$47.90	$47.90	200
2022-05-31	$47.45	$47.45	$47.45	$47.45	$47.45	105
2022-05-27	$45.75	$45.75	$45.75	$45.75	$45.75	18
2022-05-26	$45.75	$45.75	$45.75	$45.75	$45.75	744
2022-05-25	$43.31	$43.31	$43.31	$43.31	$43.31	157
2022-05-24	$43.31	$43.31	$43.31	$43.31	$43.31	644
2022-05-23	$45.43	$45.43	$45.43	$45.43	$45.43	0
2022-05-20	$45.43	$45.43	$45.43	$45.43	$45.43	750
2022-05-19	$46.90	$46.90	$46.90	$46.90	$46.25	0
2022-05-18	$46.90	$46.90	$46.90	$46.90	$46.25	378
2022-05-17	$47.65	$47.65	$46.90	$46.90	$46.25	2,505
2022-05-16	$45.30	$45.30	$45.30	$45.30	$44.68	385
2022-05-13	$45.84	$45.84	$45.84	$45.84	$45.20	49
2022-05-12	$45.84	$45.84	$45.84	$45.84	$45.20	150
2022-05-11	$45.20	$46.58	$45.20	$45.20	$44.58	9,113
2022-05-10	$46.68	$46.68	$46.68	$46.68	$46.04	0
2022-05-09	$46.68	$46.68	$46.68	$46.68	$46.04	6
2022-05-06	$46.68	$46.68	$46.68	$46.68	$46.04	200
2022-05-05	$47.30	$47.30	$46.68	$46.68	$46.04	1,370
2022-05-04	$51.50	$51.50	$51.50	$51.50	$50.79	205
2022-05-03	$52.05	$52.05	$52.05	$52.05	$51.33	5
2022-05-02	$52.05	$52.05	$52.05	$52.05	$51.33	97
2022-04-29	$52.05	$52.05	$52.05	$52.05	$51.33	376
2022-04-28	$49.40	$49.40	$49.40	$49.40	$48.72	0
2022-04-27	$51.40	$51.40	$49.40	$49.40	$48.72	11,315
2022-04-26	$52.69	$52.69	$52.69	$52.69	$51.96	634
2022-04-25	$51.55	$52.69	$51.55	$52.69	$51.96	634
2022-04-22	$54.75	$54.75	$54.75	$54.75	$54.00	64
2022-04-21	$54.75	$54.75	$54.75	$54.75	$54.00	100
2022-04-20	$54.24	$54.24	$54.24	$54.24	$53.49	3
2022-04-19	$54.24	$54.24	$54.24	$54.24	$53.49	227
2022-04-18	$54.24	$54.24	$54.24	$54.24	$53.49	1
2022-04-14	$54.24	$54.24	$54.24	$54.24	$53.49	190
2022-04-13	$54.10	$54.10	$54.10	$54.10	$53.36	716
2022-04-12	$52.15	$52.15	$52.15	$52.15	$51.43	160
2022-04-11	$53.95	$53.95	$53.95	$53.95	$53.21	260
2022-04-08	$55.10	$55.55	$55.10	$55.55	$54.79	726
2022-04-07	$56.40	$56.40	$56.40	$56.40	$55.62	6
2022-04-06	$56.40	$56.40	$56.40	$56.40	$55.62	145
2022-04-05	$57.70	$57.70	$57.70	$57.70	$56.91	177
2022-04-04	$55.50	$55.50	$55.50	$55.50	$54.74	52
2022-04-01	$55.50	$55.50	$55.50	$55.50	$54.74	50
2022-03-31	$55.50	$55.50	$55.50	$55.50	$54.74	153
2022-03-30	$60.05	$60.05	$60.05	$60.05	$59.22	0
2022-03-29	$60.05	$60.05	$60.05	$60.05	$59.22	194
2022-03-28	$58.30	$58.30	$58.30	$58.30	$57.50	0
2022-03-25	$58.30	$58.30	$58.30	$58.30	$57.50	5
2022-03-24	$58.30	$58.30	$58.30	$58.30	$57.50	4,654
2022-03-23	$58.30	$58.30	$58.30	$58.30	$57.50	65
2022-03-22	$58.30	$58.30	$58.30	$58.30	$57.50	265
2022-03-21	$54.90	$54.90	$54.90	$54.90	$54.14	330
2022-03-18	$54.90	$54.90	$54.90	$54.90	$54.14	422
2022-03-17	$54.90	$54.90	$54.90	$54.90	$54.14	0
2022-03-16	$56.45	$56.45	$54.90	$54.90	$54.14	422
2022-03-15	$50.55	$53.29	$50.55	$53.29	$52.56	929
2022-03-14	$54.88	$54.88	$54.88	$54.88	$54.12	5
2022-03-11	$52.00	$54.88	$52.00	$54.88	$54.12	655
2022-03-10	$53.10	$53.10	$53.10	$53.10	$52.37	61
2022-03-09	$53.10	$53.10	$53.10	$53.10	$52.37	403
2022-03-08	$47.88	$47.88	$47.88	$47.88	$47.22	0
2022-03-07	$49.35	$49.35	$47.88	$47.88	$47.22	400
2022-03-04	$49.85	$49.85	$49.85	$49.85	$49.16	2,120
2022-03-03	$53.85	$53.85	$53.85	$53.85	$53.11	180
2022-03-02	$56.02	$56.50	$56.00	$56.50	$55.72	1,919
2022-03-01	$55.65	$55.65	$55.65	$55.65	$54.88	228
2022-02-28	$60.60	$60.60	$60.60	$60.60	$59.77	19
2022-02-25	$60.60	$60.60	$60.60	$60.60	$59.77	68
2022-02-24	$60.60	$60.60	$60.60	$60.60	$59.77	150
2022-02-23	$62.83	$62.83	$62.83	$62.83	$61.96	55
2022-02-22	$62.83	$62.83	$62.83	$62.83	$61.97	4
2022-02-18	$62.83	$62.83	$62.83	$62.83	$61.96	231
2022-02-17	$64.78	$64.78	$64.78	$64.78	$63.88	648
2022-02-16	$66.68	$66.68	$66.68	$66.68	$65.76	13
2022-02-15	$66.68	$66.68	$66.68	$66.68	$65.76	43
2022-02-14	$66.68	$66.68	$66.68	$66.68	$65.76	77
2022-02-11	$66.68	$66.68	$66.68	$66.68	$65.76	0
2022-02-10	$66.68	$66.68	$66.68	$66.68	$65.76	655
2022-02-09	$66.68	$66.68	$66.68	$66.68	$65.76	0
2022-02-08	$66.68	$66.68	$66.68	$66.68	$65.76	108
2022-02-07	$66.68	$66.68	$66.68	$66.68	$65.76	110
2022-02-04	$66.68	$66.68	$66.68	$66.68	$65.76	20
2022-02-03	$66.68	$66.68	$66.68	$66.68	$65.76	65
2022-02-02	$66.68	$66.68	$66.68	$66.68	$65.76	90
2022-02-01	$66.68	$66.68	$66.68	$66.68	$65.76	129
2022-01-31	$63.25	$63.25	$63.25	$63.25	$62.38	103
2022-01-28	$60.51	$60.51	$60.51	$60.51	$59.68	1,471
2022-01-27	$63.45	$63.45	$63.45	$63.45	$62.58	111
2022-01-26	$63.45	$63.45	$63.45	$63.45	$62.58	130
2022-01-25	$64.40	$64.40	$64.40	$64.40	$63.51	85
2022-01-24	$64.40	$64.40	$64.40	$64.40	$63.51	1,625
2022-01-21	$65.83	$65.83	$65.83	$65.83	$64.92	1,415
2022-01-20	$66.33	$66.33	$66.33	$66.33	$65.42	42
2022-01-19	$63.81	$63.81	$63.81	$63.81	$62.93	46
2022-01-18	$63.81	$63.81	$63.81	$63.81	$62.93	46
2022-01-14	$66.04	$66.30	$63.81	$63.81	$62.93	1,779
2022-01-13	$69.00	$69.00	$69.00	$69.00	$68.05	37
2022-01-12	$68.35	$69.00	$68.35	$69.00	$68.05	973
2022-01-11	$70.13	$70.13	$70.13	$70.13	$69.16	332
2022-01-10	$70.13	$70.13	$70.13	$70.13	$69.16	0
2022-01-07	$70.20	$70.20	$70.13	$70.13	$69.16	332
2022-01-06	$71.50	$72.45	$71.50	$72.45	$71.45	462
2022-01-05	$73.70	$73.70	$73.29	$73.29	$72.28	510
2022-01-04	$73.80	$73.80	$73.80	$73.80	$72.78	104
2022-01-03	$72.55	$72.55	$72.55	$72.55	$71.55	290
2021-12-31	$72.58	$72.58	$72.58	$72.58	$71.58	0
2021-12-30	$72.58	$72.58	$72.58	$72.58	$71.58	100
2021-12-29	$71.00	$71.00	$71.00	$71.00	$70.02	29
2021-12-28	$71.00	$71.00	$71.00	$71.00	$70.02	0
2021-12-27	$71.00	$71.00	$71.00	$71.00	$70.02	0
2021-12-23	$71.00	$71.00	$71.00	$71.00	$70.02	0
2021-12-22	$71.00	$71.00	$71.00	$71.00	$70.02	89
2021-12-21	$71.00	$71.00	$71.00	$71.00	$70.02	37
2021-12-20	$71.00	$71.00	$71.00	$71.00	$70.02	65
2021-12-17	$70.00	$71.00	$70.00	$71.00	$70.02	409
2021-12-16	$74.00	$74.00	$74.00	$74.00	$72.98	64
2021-12-15	$74.00	$74.00	$74.00	$74.00	$72.98	0
2021-12-14	$74.00	$74.00	$74.00	$74.00	$72.98	96
2021-12-13	$74.00	$74.00	$74.00	$74.00	$72.98	200
2021-12-10	$77.00	$77.00	$77.00	$77.00	$75.94	0
2021-12-09	$77.00	$77.00	$77.00	$77.00	$75.94	278
2021-12-08	$76.52	$76.52	$76.52	$76.52	$75.46	204
2021-12-07	$75.38	$75.38	$75.38	$75.38	$74.34	21
2021-12-06	$75.38	$75.38	$75.38	$75.38	$74.34	50
2021-12-03	$75.38	$75.38	$75.38	$75.38	$74.34	286
2021-12-02	$72.95	$72.95	$72.95	$72.95	$71.95	19
2021-12-01	$72.95	$72.95	$72.95	$72.95	$71.95	200
2021-11-30	$74.64	$74.64	$74.64	$74.64	$73.61	512
2021-11-29	$72.41	$72.41	$72.41	$72.41	$71.41	83
2021-11-26	$72.41	$72.41	$72.41	$72.41	$71.41	200
2021-11-24	$75.35	$75.35	$75.35	$75.35	$74.31	0
2021-11-23	$74.50	$75.35	$74.50	$75.35	$74.31	599
2021-11-22	$77.77	$77.77	$77.77	$77.77	$76.70	254
2021-11-19	$76.91	$76.91	$76.91	$76.91	$75.85	152
2021-11-18	$75.67	$75.67	$75.67	$75.67	$74.63	272
2021-11-17	$78.05	$78.05	$78.05	$78.05	$76.98	0
2021-11-16	$78.05	$78.05	$78.05	$78.05	$76.98	0
2021-11-15	$78.05	$78.05	$78.05	$78.05	$76.98	100
2021-11-12	$76.00	$76.00	$76.00	$76.00	$74.95	0
2021-11-11	$76.00	$76.00	$76.00	$76.00	$74.95	0
2021-11-10	$76.00	$76.00	$76.00	$76.00	$74.95	195
2021-11-09	$76.87	$76.87	$76.87	$76.87	$75.81	0
2021-11-08	$76.87	$76.87	$76.87	$76.87	$75.81	0
2021-11-05	$76.87	$76.87	$76.87	$76.87	$75.81	582
2021-11-04	$74.10	$74.10	$74.10	$74.10	$73.08	0
2021-11-03	$74.00	$74.10	$74.00	$74.10	$73.08	300
2021-11-02	$73.10	$73.11	$73.10	$73.11	$72.10	472
2021-11-01	$73.90	$74.70	$73.10	$73.90	$72.88	3,876
2021-10-29	$73.51	$73.51	$73.51	$73.51	$72.50	325
2021-10-28	$71.40	$71.40	$71.40	$71.40	$70.42	100
2021-10-27	$71.04	$71.04	$71.04	$71.04	$70.06	70
2021-10-26	$71.04	$71.04	$71.04	$71.04	$70.06	64
2021-10-25	$71.04	$71.04	$71.04	$71.04	$70.06	107
2021-10-22	$69.70	$69.70	$69.70	$69.70	$68.74	15
2021-10-21	$69.70	$69.70	$69.70	$69.70	$68.74	31
2021-10-20	$69.70	$69.70	$69.70	$69.70	$68.74	684
2021-10-19	$67.90	$67.90	$67.90	$67.90	$66.97	209
2021-10-18	$68.10	$68.10	$68.10	$68.10	$67.16	20
2021-10-15	$68.10	$68.10	$68.10	$68.10	$67.16	0
2021-10-14	$68.10	$68.10	$68.10	$68.10	$67.16	0
2021-10-13	$68.10	$68.10	$68.10	$68.10	$67.16	47
2021-10-12	$68.10	$68.10	$68.10	$68.10	$67.16	5
2021-10-11	$68.10	$68.10	$68.10	$68.10	$67.16	2
2021-10-08	$68.10	$68.10	$68.10	$68.10	$67.16	579
2021-10-07	$64.53	$64.53	$64.53	$64.53	$63.64	38
2021-10-06	$64.49	$65.67	$64.49	$64.53	$63.64	957
2021-10-05	$61.95	$61.95	$61.95	$61.95	$61.10	0
2021-10-04	$61.95	$61.95	$61.95	$61.95	$61.10	5
2021-10-01	$61.95	$61.95	$61.95	$61.95	$61.10	17
2021-09-30	$61.95	$61.95	$61.95	$61.95	$61.10	0
2021-09-29	$61.95	$61.95	$61.95	$61.95	$61.10	150
2021-09-28	$62.00	$62.00	$62.00	$62.00	$61.15	264
2021-09-27	$65.89	$65.89	$65.89	$65.89	$64.98	10
2021-09-24	$65.89	$65.89	$65.89	$65.89	$64.98	35
2021-09-23	$65.89	$65.89	$65.89	$65.89	$64.98	168
2021-09-22	$63.49	$63.49	$63.49	$63.49	$62.62	0
2021-09-21	$63.49	$63.49	$63.49	$63.49	$62.62	803
2021-09-20	$66.00	$66.00	$66.00	$66.00	$65.09	0
2021-09-17	$66.00	$66.00	$66.00	$66.00	$65.09	124
2021-09-16	$66.00	$66.00	$66.00	$66.00	$65.09	0
2021-09-15	$66.00	$66.00	$66.00	$66.00	$65.09	0
2021-09-14	$66.00	$66.00	$66.00	$66.00	$65.09	0
2021-09-13	$66.00	$66.00	$66.00	$66.00	$65.09	34
2021-09-10	$66.00	$66.00	$66.00	$66.00	$65.09	218
2021-09-09	$64.38	$64.38	$64.38	$64.38	$63.49	121
2021-09-08	$64.80	$64.80	$64.80	$64.80	$63.91	123
2021-09-07	$64.80	$64.80	$64.80	$64.80	$63.91	75
2021-09-03	$64.80	$64.80	$64.80	$64.80	$63.91	55
2021-09-02	$64.80	$64.80	$64.80	$64.80	$63.91	0
2021-09-01	$64.80	$64.80	$64.80	$64.80	$63.91	160
2021-08-31	$64.56	$64.56	$64.27	$64.27	$63.39	803
2021-08-30	$63.80	$63.80	$63.80	$63.80	$62.92	0
2021-08-27	$63.80	$63.80	$63.80	$63.80	$62.92	0
2021-08-26	$63.80	$63.80	$63.80	$63.80	$62.92	347
2021-08-25	$64.55	$64.55	$64.55	$64.55	$63.66	229
2021-08-24	$64.20	$64.20	$64.20	$64.20	$63.32	113
2021-08-23	$64.52	$64.52	$64.52	$64.52	$63.63	162
2021-08-20	$71.10	$71.10	$71.10	$71.10	$70.12	0
2021-08-19	$71.10	$71.10	$71.10	$71.10	$70.12	5
2021-08-18	$71.10	$71.10	$71.10	$71.10	$70.12	0
2021-08-17	$71.10	$71.10	$71.10	$71.10	$70.12	206
2021-08-16	$72.34	$72.34	$72.34	$72.34	$71.35	9
2021-08-13	$72.34	$72.34	$72.34	$72.34	$71.35	203
2021-08-12	$72.34	$72.34	$72.34	$72.34	$71.35	0
2021-08-11	$72.34	$72.34	$72.34	$72.34	$71.35	203
2021-08-10	$71.28	$72.44	$71.28	$72.44	$71.44	404
2021-08-09	$69.87	$69.87	$69.87	$69.87	$68.91	25
2021-08-06	$69.87	$69.87	$69.87	$69.87	$68.91	108
2021-08-05	$69.68	$69.68	$69.68	$69.68	$68.72	148
2021-08-04	$68.96	$68.96	$68.96	$68.96	$68.01	0
2021-08-03	$68.96	$68.96	$68.96	$68.96	$68.01	90
2021-08-02	$68.96	$68.96	$68.96	$68.96	$68.01	0
2021-07-30	$68.96	$68.96	$68.96	$68.96	$68.01	52
2021-07-29	$68.96	$68.96	$68.96	$68.96	$68.01	159
2021-07-28	$68.11	$68.11	$68.11	$68.11	$67.17	500
2021-07-27	$70.00	$70.00	$70.00	$70.00	$69.04	307
2021-07-26	$66.80	$66.80	$66.80	$66.80	$65.88	129
2021-07-23	$66.80	$66.80	$66.80	$66.80	$65.88	0
2021-07-22	$66.80	$66.80	$66.80	$66.80	$65.88	20
2021-07-21	$66.80	$66.80	$66.80	$66.80	$65.88	39
2021-07-20	$66.80	$66.80	$66.80	$66.80	$65.88	0
2021-07-19	$66.80	$66.80	$66.80	$66.80	$65.88	8
2021-07-16	$66.80	$66.80	$66.80	$66.80	$65.88	280
2021-07-15	$69.34	$69.34	$69.34	$69.34	$68.39	1
2021-07-14	$69.34	$69.34	$69.34	$69.34	$68.39	146
2021-07-13	$67.43	$67.43	$67.43	$67.43	$66.50	12
2021-07-12	$67.43	$67.43	$67.43	$67.43	$66.50	27
2021-07-09	$67.43	$67.43	$67.43	$67.43	$66.50	168
2021-07-08	$65.38	$65.87	$65.38	$65.87	$64.97	522
2021-07-07	$68.28	$68.28	$68.28	$68.28	$67.34	458
2021-07-06	$68.77	$68.77	$67.68	$67.68	$66.74	580
2021-07-02	$68.09	$68.09	$68.09	$68.09	$67.15	0
2021-07-01	$68.09	$68.09	$68.09	$68.09	$67.15	0
2021-06-30	$68.09	$68.09	$68.09	$68.09	$67.15	290
2021-06-29	$71.00	$71.00	$71.00	$71.00	$70.02	30
2021-06-28	$71.00	$71.00	$71.00	$71.00	$70.02	54
2021-06-25	$71.00	$71.00	$71.00	$71.00	$70.02	15
2021-06-24	$71.00	$71.00	$71.00	$71.00	$70.02	144
2021-06-23	$71.00	$71.00	$71.00	$71.00	$70.02	19
2021-06-22	$69.63	$71.00	$69.63	$71.00	$70.02	571
2021-06-21	$70.45	$70.45	$70.45	$70.45	$69.48	0
2021-06-18	$70.45	$70.45	$70.45	$70.45	$69.48	0
2021-06-17	$70.45	$70.45	$70.45	$70.45	$69.48	0
2021-06-16	$70.45	$70.45	$70.45	$70.45	$69.48	145
2021-06-15	$71.00	$71.00	$71.00	$71.00	$70.02	375
2021-06-14	$69.99	$69.99	$69.99	$69.99	$69.03	12
2021-06-11	$69.99	$69.99	$69.99	$69.99	$69.03	80
2021-06-10	$69.99	$69.99	$69.99	$69.99	$69.03	192
2021-06-09	$71.00	$71.24	$71.00	$71.24	$70.26	788
2021-06-08	$72.20	$72.20	$72.20	$72.20	$71.21	285
2021-06-07	$72.00	$72.00	$72.00	$72.00	$71.01	198
2021-06-04	$71.58	$72.00	$71.58	$72.00	$71.01	610
2021-06-03	$70.47	$70.47	$70.47	$70.47	$69.50	40
2021-06-02	$70.47	$70.47	$70.47	$70.47	$69.50	0
2021-06-01	$70.25	$70.47	$70.25	$70.47	$69.50	525
2021-05-28	$65.40	$65.40	$65.40	$65.40	$64.50	10
2021-05-27	$65.40	$65.40	$65.40	$65.40	$64.50	0
2021-05-26	$65.40	$65.40	$65.40	$65.40	$64.50	8
2021-05-25	$65.40	$65.40	$65.40	$65.40	$64.50	3,200
2021-05-24	$65.40	$65.40	$65.40	$65.40	$64.50	1
2021-05-21	$65.00	$65.40	$65.00	$65.40	$63.96	530
2021-05-20	$63.20	$63.20	$63.20	$63.20	$61.81	0
2021-05-19	$63.20	$63.20	$63.20	$63.20	$61.81	2
2021-05-18	$63.20	$63.20	$63.20	$63.20	$61.81	6
2021-05-17	$63.20	$63.20	$63.20	$63.20	$61.81	260
2021-05-14	$62.57	$62.57	$62.57	$62.57	$61.19	0
2021-05-13	$62.57	$62.57	$62.57	$62.57	$61.19	0
2021-05-12	$62.57	$62.57	$62.57	$62.57	$61.19	0
2021-05-11	$62.57	$62.57	$62.57	$62.57	$61.19	9
2021-05-10	$62.57	$62.57	$62.57	$62.57	$61.19	0
2021-05-07	$62.57	$62.57	$62.57	$62.57	$61.19	217
2021-05-06	$62.48	$62.48	$62.48	$62.48	$61.10	239
2021-05-05	$62.00	$62.00	$62.00	$62.00	$60.64	0
2021-05-04	$62.00	$62.00	$62.00	$62.00	$60.64	26
2021-05-03	$62.00	$62.00	$62.00	$62.00	$60.64	262
2021-04-30	$62.49	$62.49	$62.49	$62.49	$61.12	251
2021-04-29	$61.80	$61.80	$61.80	$61.80	$60.44	120
2021-04-28	$61.80	$61.80	$61.80	$61.80	$60.44	263
2021-04-27	$61.65	$61.65	$61.65	$61.65	$60.30	172
2021-04-26	$63.99	$63.99	$63.99	$63.99	$62.58	1,037
2021-04-23	$62.54	$62.54	$62.54	$62.54	$61.17	200
2021-04-22	$62.70	$62.70	$62.70	$62.70	$61.32	4,188
2021-04-21	$64.04	$64.04	$64.04	$64.04	$62.63	288
2021-04-20	$60.58	$62.89	$60.58	$62.89	$61.51	363
2021-04-19	$62.42	$62.42	$62.15	$62.15	$60.79	657
2021-04-16	$61.35	$62.29	$61.35	$62.29	$60.92	1,272
2021-04-15	$60.70	$60.70	$59.90	$60.23	$58.90	1,086
2021-04-14	$60.45	$60.45	$60.45	$60.45	$59.12	602
2021-04-13	$60.30	$60.30	$60.30	$60.30	$58.97	303
2021-04-12	$60.21	$60.21	$60.21	$60.21	$58.89	259
2021-04-09	$59.93	$59.93	$59.93	$59.93	$58.61	0
2021-04-08	$59.93	$59.93	$59.93	$59.93	$58.61	130
2021-04-07	$60.40	$60.40	$60.40	$60.40	$59.07	28
2021-04-06	$60.40	$60.40	$60.40	$60.40	$59.07	379
2021-04-05	$59.74	$59.74	$59.74	$59.74	$58.43	919
2021-04-01	$58.78	$59.74	$58.78	$59.74	$58.43	589
2021-03-31	$58.79	$58.79	$58.79	$58.79	$57.50	1,272
2021-03-30	$56.90	$56.90	$56.90	$56.90	$55.65	0
2021-03-29	$56.90	$56.90	$56.90	$56.90	$55.65	265
2021-03-26	$57.08	$57.08	$57.08	$57.08	$55.82	97
2021-03-25	$57.08	$57.08	$57.08	$57.08	$55.82	0
2021-03-24	$57.08	$57.08	$57.08	$57.08	$55.82	137
2021-03-23	$57.08	$57.08	$57.08	$57.08	$55.82	433
2021-03-22	$60.44	$60.44	$60.44	$60.44	$59.11	240
2021-03-19	$58.87	$58.87	$58.87	$58.87	$57.58	321
2021-03-18	$61.19	$61.19	$61.19	$61.19	$59.85	41
2021-03-17	$61.19	$61.19	$61.19	$61.19	$59.85	64
2021-03-16	$61.00	$61.19	$60.85	$61.19	$59.85	2,020
2021-03-15	$60.61	$60.61	$60.61	$60.61	$59.27	150
2021-03-12	$62.65	$62.65	$62.65	$62.65	$61.27	221
2021-03-11	$62.65	$62.65	$62.65	$62.65	$61.27	277
2021-03-10	$57.40	$57.40	$57.40	$57.40	$56.14	54
2021-03-09	$59.35	$59.35	$57.40	$57.40	$56.14	2,567
2021-03-08	$59.78	$59.78	$59.78	$59.78	$58.46	15
2021-03-05	$59.78	$59.78	$59.78	$59.78	$58.46	277
2021-03-04	$61.00	$61.17	$61.00	$61.17	$59.83	396
2021-03-03	$63.05	$63.05	$62.50	$62.50	$61.13	433
2021-03-02	$62.90	$62.90	$62.90	$62.90	$61.52	83
2021-03-01	$62.90	$62.90	$62.90	$62.90	$61.52	96
2021-02-26	$64.40	$64.40	$62.90	$64.38	$62.97	452
2021-02-25	$60.90	$60.90	$60.90	$60.90	$59.56	1,861
2021-02-24	$60.90	$60.90	$60.90	$60.90	$59.56	1,861
2021-02-23	$63.00	$63.99	$63.00	$63.99	$62.58	251
2021-02-22	$64.00	$65.15	$64.00	$65.15	$63.72	755
2021-02-19	$60.35	$60.35	$60.35	$60.35	$59.02	62
2021-02-18	$60.65	$60.65	$60.00	$60.50	$59.17	705
2021-02-17	$60.85	$60.87	$60.50	$60.50	$59.17	705
2021-02-16	$62.60	$62.60	$62.60	$62.60	$61.23	50
2021-02-12	$62.60	$62.60	$62.60	$62.60	$61.23	68
2021-02-11	$64.00	$64.00	$62.60	$62.60	$61.23	1,266
2021-02-10	$63.55	$63.55	$63.55	$63.55	$62.15	510
2021-02-09	$61.08	$61.08	$61.08	$61.08	$59.74	50
2021-02-08	$61.08	$61.08	$61.08	$61.08	$59.74	50
2021-02-05	$61.00	$61.08	$61.00	$61.08	$59.74	1,041
2021-02-04	$59.10	$59.10	$59.10	$59.10	$57.80	195
2021-02-03	$57.63	$57.63	$57.63	$57.63	$56.36	39
2021-02-02	$56.10	$57.63	$56.10	$57.63	$56.36	513
2021-02-01	$55.20	$55.20	$55.20	$55.20	$53.99	15
2021-01-29	$54.70	$55.20	$54.70	$55.20	$53.99	2,021
2021-01-28	$54.31	$54.31	$54.31	$54.31	$53.12	79
2021-01-27	$54.31	$54.31	$54.31	$54.31	$53.12	270
2021-01-26	$55.45	$55.45	$55.45	$55.45	$54.23	23
2021-01-25	$55.45	$55.45	$55.45	$55.45	$54.23	1,249
2021-01-22	$58.95	$58.95	$58.95	$58.95	$57.66	112
2021-01-21	$58.95	$58.95	$58.95	$58.95	$57.66	45
2021-01-20	$59.50	$59.50	$58.95	$58.95	$57.66	1,191
2021-01-19	$59.30	$59.30	$57.95	$58.33	$57.05	1,033
2021-01-15	$56.80	$57.32	$56.80	$57.32	$56.06	312
2021-01-14	$58.28	$58.28	$58.28	$58.28	$57.00	322
2021-01-13	$58.25	$59.09	$58.25	$59.09	$57.79	1,860
2021-01-12	$57.15	$57.25	$57.09	$57.23	$55.97	2,745
2021-01-11	$58.35	$58.35	$58.35	$58.35	$57.07	123
2021-01-08	$58.35	$58.35	$58.35	$58.35	$57.07	100
2021-01-07	$58.90	$58.90	$58.90	$58.90	$57.61	200
2021-01-06	$59.77	$59.77	$59.75	$59.75	$58.44	1,271
2021-01-05	$59.65	$59.65	$59.65	$59.65	$58.34	150
2021-01-04	$61.20	$61.20	$61.20	$61.20	$59.86	1,656
2020-12-31	$58.10	$58.10	$58.10	$58.10	$56.83	7
2020-12-30	$58.10	$58.10	$58.10	$58.10	$56.83	40
2020-12-29	$58.10	$58.10	$58.10	$58.10	$56.83	722
2020-12-28	$58.10	$58.10	$58.10	$58.10	$56.83	196
2020-12-24	$58.10	$58.10	$58.10	$58.10	$56.83	8
2020-12-23	$58.10	$58.10	$58.10	$58.10	$56.83	73
2020-12-22	$58.10	$58.10	$58.10	$58.10	$56.83	5
2020-12-21	$58.10	$58.10	$58.10	$58.10	$56.83	586
2020-12-18	$59.55	$59.55	$59.55	$59.55	$58.24	64
2020-12-17	$59.55	$59.55	$59.55	$59.55	$58.24	143
2020-12-16	$59.55	$59.55	$59.55	$59.55	$58.24	137
2020-12-15	$59.70	$59.70	$59.30	$59.30	$58.00	2,055
2020-12-14	$58.50	$58.94	$58.50	$58.94	$57.65	287
2020-12-11	$57.35	$57.35	$57.35	$57.35	$56.09	2,532
2020-12-10	$56.01	$56.01	$56.01	$56.01	$54.78	351
2020-12-09	$57.00	$57.00	$57.00	$57.00	$55.75	193
2020-12-08	$54.55	$54.55	$54.20	$54.20	$53.01	210
2020-12-07	$53.55	$53.55	$53.55	$53.55	$52.37	400
2020-12-04	$51.90	$51.90	$51.90	$51.90	$50.76	446
2020-12-03	$51.90	$51.90	$51.90	$51.90	$50.76	139
2020-12-02	$49.70	$49.70	$49.70	$49.70	$48.61	20
2020-12-01	$49.70	$49.70	$49.70	$49.70	$48.61	125
2020-11-30	$49.70	$49.70	$49.70	$49.70	$48.61	37
2020-11-27	$49.70	$49.70	$49.70	$49.70	$48.61	16
2020-11-25	$49.70	$49.70	$49.70	$49.70	$48.61	1,500
2020-11-24	$48.95	$48.95	$48.95	$48.95	$47.88	955
2020-11-23	$48.95	$48.95	$48.95	$48.95	$47.88	70
2020-11-20	$48.95	$48.95	$48.95	$48.95	$47.88	103
2020-11-19	$48.95	$48.95	$48.95	$48.95	$47.88	0
2020-11-18	$48.95	$48.95	$48.95	$48.95	$47.88	3
2020-11-17	$48.95	$48.95	$48.95	$48.95	$47.88	87
2020-11-16	$48.51	$48.95	$48.51	$48.95	$47.88	989
2020-11-13	$47.74	$47.74	$47.74	$47.74	$46.69	392
2020-11-12	$47.19	$47.19	$47.19	$47.19	$46.15	143
2020-11-11	$47.60	$47.60	$47.60	$47.60	$46.55	500
2020-11-10	$46.43	$46.43	$46.43	$46.43	$45.41	5,100
2020-11-09	$46.45	$49.65	$46.45	$48.03	$46.97	2,022
2020-11-06	$45.10	$45.34	$45.10	$45.34	$44.34	359
2020-11-05	$42.69	$42.69	$42.69	$42.69	$41.76	137
2020-11-04	$42.69	$42.69	$42.69	$42.69	$41.76	338
2020-11-03	$40.90	$40.90	$40.90	$40.90	$40.00	23
2020-11-02	$40.90	$40.90	$40.90	$40.90	$40.00	136
2020-10-30	$40.59	$40.59	$40.59	$40.59	$39.70	787
2020-10-29	$40.10	$40.10	$40.10	$40.10	$39.22	768
2020-10-28	$41.80	$41.80	$41.80	$41.80	$40.88	227
2020-10-27	$44.05	$44.05	$44.05	$44.05	$43.08	257
2020-10-26	$45.66	$45.66	$45.66	$45.66	$44.65	73
2020-10-23	$45.66	$45.66	$45.66	$45.66	$44.65	519
2020-10-22	$44.50	$44.50	$43.60	$43.60	$42.64	525
2020-10-21	$44.70	$44.70	$44.70	$44.70	$43.72	310
2020-10-20	$44.90	$45.26	$44.50	$44.85	$43.87	1,120
2020-10-19	$43.50	$43.50	$43.50	$43.50	$42.54	277
2020-10-16	$41.30	$41.30	$41.30	$41.30	$40.39	0
2020-10-15	$41.30	$41.30	$41.30	$41.30	$40.39	246
2020-10-14	$42.70	$42.70	$42.70	$42.70	$41.76	22,096
2020-10-13	$42.70	$42.70	$42.70	$42.70	$41.76	0
2020-10-12	$42.70	$42.70	$42.70	$42.70	$41.76	10
2020-10-09	$42.70	$42.70	$42.70	$42.70	$41.76	1,000
2020-10-08	$42.65	$42.65	$42.65	$42.65	$41.71	0
2020-10-07	$42.65	$42.65	$42.65	$42.65	$41.71	3
2020-10-06	$42.65	$42.65	$42.65	$42.65	$41.71	137
2020-10-05	$41.18	$41.18	$41.18	$41.18	$40.28	29
2020-10-02	$41.18	$41.18	$41.18	$41.18	$40.28	195
2020-10-01	$41.18	$41.18	$41.18	$41.18	$40.28	50
2020-09-30	$41.18	$41.18	$41.18	$41.18	$40.28	23
2020-09-29	$41.28	$41.28	$40.95	$41.18	$40.28	1,706
2020-09-28	$40.85	$41.55	$40.85	$41.55	$40.64	305
2020-09-25	$40.92	$40.92	$40.92	$40.92	$40.02	245
2020-09-24	$40.90	$40.90	$40.90	$40.90	$40.00	8
2020-09-23	$40.90	$40.90	$40.90	$40.90	$40.00	100
2020-09-22	$41.20	$41.20	$41.20	$41.20	$40.30	209
2020-09-21	$43.75	$43.75	$43.75	$43.75	$42.79	0
2020-09-18	$43.75	$43.75	$43.75	$43.75	$42.79	608
2020-09-17	$43.95	$43.95	$43.95	$43.95	$42.98	100
2020-09-16	$41.70	$41.70	$41.70	$41.70	$40.78	0
2020-09-15	$41.70	$41.70	$41.70	$41.70	$40.78	0
2020-09-14	$41.70	$41.70	$41.70	$41.70	$40.78	316
2020-09-11	$40.50	$40.50	$40.50	$40.50	$39.61	0
2020-09-10	$40.50	$40.50	$40.50	$40.50	$39.61	1,057
2020-09-09	$40.44	$40.45	$40.44	$40.45	$39.56	2,181
2020-09-08	$40.00	$40.00	$40.00	$40.00	$39.12	10
2020-09-04	$40.00	$40.00	$40.00	$40.00	$39.12	16
2020-09-03	$39.55	$40.00	$39.55	$40.00	$39.12	2,348
2020-09-02	$38.95	$38.95	$38.95	$38.95	$38.09	19
2020-09-01	$38.95	$38.95	$38.95	$38.95	$38.09	3
2020-08-31	$38.95	$38.95	$38.95	$38.95	$38.09	299
2020-08-28	$38.80	$38.80	$38.80	$38.80	$37.95	0
2020-08-27	$38.80	$38.80	$38.80	$38.80	$37.95	728
2020-08-26	$38.50	$38.50	$38.50	$38.50	$37.65	0
2020-08-25	$38.50	$38.50	$38.50	$38.50	$37.65	160
2020-08-24	$38.50	$38.50	$38.50	$38.50	$37.65	0
2020-08-21	$38.50	$38.50	$38.50	$38.50	$37.65	5
2020-08-20	$38.50	$38.50	$38.50	$38.50	$37.65	142
2020-08-19	$38.50	$38.50	$38.50	$38.50	$37.65	323
2020-08-18	$38.74	$38.74	$38.74	$38.74	$37.89	27
2020-08-17	$38.74	$38.74	$38.74	$38.74	$37.89	0
2020-08-14	$38.74	$38.74	$38.74	$38.74	$37.89	0
2020-08-13	$38.74	$38.74	$38.74	$38.74	$37.89	31
2020-08-12	$38.74	$38.74	$38.74	$38.74	$37.89	0
2020-08-11	$38.74	$38.74	$38.74	$38.74	$37.89	217
2020-08-10	$38.74	$38.74	$38.74	$38.74	$37.89	1,050
2020-08-07	$38.74	$38.74	$38.74	$38.74	$37.89	1,419
2020-08-06	$38.45	$38.45	$38.45	$38.45	$37.61	0
2020-08-05	$38.45	$38.45	$38.45	$38.45	$37.61	210
2020-08-04	$37.42	$37.42	$37.42	$37.42	$36.59	6,000
2020-08-03	$38.45	$38.45	$38.45	$38.45	$37.60	100
2020-07-31	$39.64	$39.64	$39.64	$39.64	$38.77	102
2020-07-30	$39.20	$39.64	$38.75	$39.64	$38.77	2,514
2020-07-29	$38.45	$38.76	$38.45	$38.76	$37.90	800
2020-07-28	$38.85	$38.85	$38.39	$38.39	$37.55	424
2020-07-27	$40.55	$40.55	$40.55	$40.55	$39.66	15,503
2020-07-24	$38.90	$38.90	$38.90	$38.90	$38.05	453
2020-07-23	$38.60	$38.60	$38.60	$38.60	$37.75	190
2020-07-22	$38.60	$38.60	$38.60	$38.60	$37.75	190
2020-07-21	$39.25	$39.25	$39.25	$39.25	$38.39	57
2020-07-20	$39.25	$39.25	$39.25	$39.25	$38.39	15
2020-07-17	$39.25	$39.25	$39.25	$39.25	$38.39	2
2020-07-16	$39.25	$39.25	$39.25	$39.25	$38.39	20
2020-07-15	$39.25	$39.25	$39.25	$39.25	$38.39	0
2020-07-14	$39.25	$39.25	$39.25	$39.25	$38.39	5,050
2020-07-13	$39.25	$39.25	$39.25	$39.25	$38.39	0
2020-07-10	$39.25	$39.25	$39.25	$39.25	$38.39	0
2020-07-09	$39.25	$39.25	$39.25	$39.25	$38.39	879
2020-07-08	$38.45	$39.65	$38.45	$39.65	$38.78	4,910
2020-07-07	$39.30	$39.45	$39.30	$39.45	$38.58	1,107
2020-07-06	$38.54	$38.54	$38.54	$38.54	$37.69	0
2020-07-02	$38.54	$38.54	$38.54	$38.54	$37.69	11
2020-07-01	$38.54	$38.54	$38.54	$38.54	$37.69	20
2020-06-30	$38.54	$38.54	$38.54	$38.54	$37.69	261
2020-06-29	$38.74	$38.74	$38.74	$38.74	$37.89	0
2020-06-26	$39.05	$39.05	$38.74	$38.74	$37.89	2,960
2020-06-25	$38.00	$38.00	$38.00	$38.00	$37.17	0
2020-06-24	$38.00	$38.00	$38.00	$38.00	$37.17	14
2020-06-23	$38.00	$38.00	$38.00	$38.00	$37.17	86
2020-06-22	$38.00	$38.00	$38.00	$38.00	$37.17	37
2020-06-19	$38.00	$38.00	$38.00	$38.00	$37.17	30
2020-06-18	$38.00	$38.00	$38.00	$38.00	$37.17	0
2020-06-17	$38.00	$38.00	$38.00	$38.00	$37.17	37
2020-06-16	$38.00	$38.00	$38.00	$38.00	$37.17	71
2020-06-15	$38.00	$38.00	$38.00	$38.00	$37.17	81
2020-06-12	$38.94	$38.94	$38.00	$38.00	$37.17	901
2020-06-11	$38.34	$38.34	$38.30	$38.30	$37.46	412
2020-06-10	$39.45	$39.45	$39.45	$39.45	$38.58	49
2020-06-09	$39.45	$39.45	$39.45	$39.45	$38.58	283
2020-06-08	$40.15	$40.15	$40.15	$40.15	$39.27	0
2020-06-05	$40.00	$40.15	$40.00	$40.15	$39.27	1,210
2020-06-04	$40.00	$40.00	$40.00	$40.00	$39.12	2
2020-06-03	$39.70	$40.00	$39.70	$40.00	$39.12	600
2020-06-02	$37.30	$37.30	$37.30	$37.30	$36.48	110
2020-06-01	$37.30	$37.30	$37.30	$37.30	$36.48	701
2020-05-29	$37.50	$37.50	$37.50	$37.50	$36.68	204
2020-05-28	$39.00	$39.00	$39.00	$39.00	$38.14	162
2020-05-27	$35.09	$35.09	$35.09	$35.09	$34.32	65
2020-05-26	$35.09	$35.09	$35.09	$35.09	$34.32	0
2020-05-22	$35.09	$35.09	$35.09	$35.09	$34.32	20
2020-05-21	$35.09	$35.09	$35.09	$35.09	$34.32	6,725
2020-05-20	$35.10	$35.10	$35.10	$35.10	$34.33	0
2020-05-19	$35.10	$35.10	$35.10	$35.10	$34.33	40
2020-05-18	$35.10	$35.10	$35.10	$35.10	$34.33	100
2020-05-15	$34.30	$34.30	$34.30	$34.30	$33.55	180
2020-05-14	$34.30	$34.30	$34.30	$34.30	$33.55	220
2020-05-13	$34.62	$35.00	$34.62	$35.00	$34.23	255
2020-05-12	$33.65	$33.65	$33.65	$33.65	$32.91	0
2020-05-11	$33.65	$33.65	$33.65	$33.65	$32.91	100
2020-05-08	$37.10	$37.10	$37.10	$37.10	$36.29	0
2020-05-07	$37.10	$37.10	$37.10	$37.10	$36.29	800
2020-05-06	$35.95	$35.95	$35.95	$35.95	$35.16	30
2020-05-05	$35.95	$35.95	$35.95	$35.95	$35.16	0
2020-05-04	$36.00	$36.00	$35.95	$35.95	$35.16	327
2020-05-01	$38.85	$38.85	$38.85	$38.85	$38.00	0
2020-04-30	$38.85	$38.85	$38.85	$38.85	$38.00	125
2020-04-29	$36.84	$36.84	$36.84	$36.84	$36.03	0
2020-04-28	$36.40	$36.85	$36.40	$36.84	$36.03	2,267
2020-04-27	$36.15	$36.15	$36.15	$36.15	$35.36	261
2020-04-24	$37.80	$37.80	$37.80	$37.80	$36.97	75
2020-04-23	$37.80	$37.80	$37.80	$37.80	$36.97	90
2020-04-22	$37.80	$37.80	$37.80	$37.80	$36.97	115
2020-04-21	$36.96	$38.80	$36.50	$38.80	$37.95	1,717
2020-04-20	$38.80	$38.80	$38.80	$38.80	$37.95	15
2020-04-17	$38.80	$38.80	$38.80	$38.80	$37.95	0
2020-04-16	$38.80	$38.80	$38.80	$38.80	$37.95	0
2020-04-15	$37.50	$38.80	$37.50	$38.80	$37.95	306
2020-04-14	$34.91	$34.91	$34.91	$34.91	$34.14	217
2020-04-13	$41.39	$41.39	$41.39	$41.39	$40.48	73
2020-04-09	$38.30	$41.39	$36.08	$41.39	$40.48	551
2020-04-08	$37.80	$38.80	$37.80	$38.80	$37.95	825
2020-04-07	$38.40	$39.40	$38.40	$39.40	$38.53	1,088
2020-04-06	$37.25	$37.25	$37.25	$37.25	$36.43	665
2020-04-03	$33.59	$35.80	$33.59	$35.80	$35.01	338
2020-04-02	$37.05	$37.05	$37.05	$37.05	$36.24	414
2020-04-01	$33.60	$40.10	$33.60	$36.10	$35.31	1,518
2020-03-31	$34.20	$38.65	$34.20	$38.65	$37.80	3,584
2020-03-30	$34.50	$34.50	$34.50	$34.50	$33.74	96
2020-03-27	$34.50	$34.50	$34.50	$34.50	$33.74	350
2020-03-26	$34.57	$40.01	$34.57	$40.01	$39.13	18,128
2020-03-25	$36.01	$38.28	$36.01	$38.28	$37.44	325
2020-03-24	$34.50	$34.50	$34.50	$34.50	$33.74	428
2020-03-23	$28.76	$28.76	$28.76	$28.76	$28.13	187
2020-03-20	$34.30	$34.30	$32.95	$32.95	$32.23	663
2020-03-19	$30.00	$30.00	$30.00	$30.00	$29.34	52
2020-03-18	$30.00	$30.00	$30.00	$30.00	$29.34	0
2020-03-17	$29.88	$31.10	$29.74	$30.00	$29.34	3,815
2020-03-16	$29.40	$29.97	$29.40	$29.97	$29.31	349
2020-03-13	$31.15	$31.15	$31.15	$31.15	$30.47	0
2020-03-12	$29.24	$34.29	$29.24	$31.15	$30.47	1,200
2020-03-11	$33.00	$33.41	$32.86	$33.24	$32.51	2,206
2020-03-10	$34.68	$34.68	$34.05	$34.05	$33.30	1,788
2020-03-09	$35.50	$35.50	$35.50	$35.50	$34.72	1,171
2020-03-06	$37.99	$37.99	$37.75	$37.75	$36.92	550
2020-03-05	$38.45	$38.45	$38.45	$38.45	$37.61	230
2020-03-04	$38.95	$39.40	$38.63	$38.63	$37.78	867
2020-03-03	$38.91	$38.91	$38.90	$38.90	$38.05	596
2020-03-02	$39.05	$39.05	$39.05	$39.05	$38.19	300
2020-02-28	$39.73	$39.74	$39.73	$39.74	$38.87	862
2020-02-27	$38.69	$39.50	$38.69	$39.50	$38.63	895
2020-02-26	$38.71	$38.97	$38.00	$38.00	$37.17	1,316
2020-02-25	$38.74	$38.74	$38.50	$38.50	$37.65	1,152
2020-02-24	$37.59	$38.53	$37.59	$38.53	$37.68	9,181
2020-02-21	$42.48	$42.48	$42.48	$42.48	$41.55	21
2020-02-20	$42.48	$42.48	$42.48	$42.48	$41.55	38
2020-02-19	$42.22	$42.48	$42.22	$42.48	$41.55	240
2020-02-18	$40.46	$40.46	$40.46	$40.46	$39.57	187
2020-02-14	$41.67	$41.67	$41.67	$41.67	$40.75	2,650
2020-02-13	$42.41	$42.41	$42.41	$42.41	$41.48	240
2020-02-12	$41.95	$41.95	$41.95	$41.95	$41.03	501
2020-02-11	$42.02	$42.25	$41.99	$41.99	$41.07	3,303
2020-02-10	$42.93	$43.75	$42.75	$43.75	$42.79	11,523
2020-02-07	$42.20	$42.81	$42.20	$42.81	$41.87	1,154
2020-02-06	$43.98	$43.98	$43.88	$43.88	$42.92	531
2020-02-05	$44.01	$44.05	$44.01	$44.05	$43.08	3,097
2020-02-04	$44.74	$44.74	$44.74	$44.74	$43.76	0
2020-02-03	$44.74	$44.74	$44.74	$44.74	$43.76	10
2020-01-31	$44.74	$44.74	$44.74	$44.74	$43.76	0
2020-01-29	$44.74	$44.74	$44.74	$44.74	$43.76	131
2020-01-28	$45.04	$45.04	$45.04	$45.04	$44.05	0
2020-01-27	$45.04	$45.04	$45.04	$45.04	$44.05	15
2020-01-24	$44.50	$45.04	$44.50	$45.04	$44.05	1,165
2020-01-23	$45.20	$45.20	$45.20	$45.20	$44.21	134
2020-01-22	$45.89	$45.89	$45.74	$45.74	$44.74	3,118
2020-01-21	$45.14	$45.14	$45.14	$45.14	$44.15	150
2020-01-17	$47.66	$47.66	$47.66	$47.66	$46.61	537
2020-01-16	$47.99	$47.99	$47.99	$47.99	$46.94	19
2020-01-15	$47.46	$47.99	$47.45	$47.99	$46.94	1,986
2020-01-14	$45.38	$45.38	$45.38	$45.38	$44.38	282
2020-01-13	$45.00	$45.93	$45.00	$45.93	$44.92	1,454
2020-01-10	$45.00	$45.00	$45.00	$45.00	$44.01	0
2020-01-09	$45.00	$45.00	$45.00	$45.00	$44.01	0
2020-01-08	$45.00	$45.00	$45.00	$45.00	$44.01	9,500
2020-01-07	$45.00	$45.00	$45.00	$45.00	$44.01	0
2020-01-06	$45.00	$45.00	$45.00	$45.00	$44.01	429
2020-01-03	$45.26	$45.26	$45.26	$45.26	$44.27	970
2020-01-02	$45.12	$45.12	$45.05	$45.05	$44.06	300
2019-12-31	$45.59	$45.59	$45.59	$45.59	$44.59	155
2019-12-30	$45.59	$45.59	$45.59	$45.59	$44.59	0
2019-12-27	$45.59	$45.59	$45.59	$45.59	$44.59	851
2019-12-26	$45.65	$45.65	$45.65	$45.65	$44.65	0
2019-12-24	$45.65	$45.65	$45.65	$45.65	$44.65	152
2019-12-23	$45.00	$45.00	$45.00	$45.00	$44.01	60
2019-12-20	$45.00	$45.00	$45.00	$45.00	$44.01	367
2019-12-19	$45.33	$45.33	$45.33	$45.33	$44.33	0
2019-12-18	$45.33	$45.33	$45.33	$45.33	$44.33	44
2019-12-17	$44.87	$45.33	$44.87	$45.33	$44.33	570
2019-12-16	$45.07	$45.07	$44.75	$44.75	$43.77	462
2019-12-13	$46.50	$46.50	$46.50	$46.50	$45.48	1
2019-12-12	$46.50	$46.50	$46.50	$46.50	$45.48	10
2019-12-11	$45.98	$46.50	$45.98	$46.50	$45.48	1,846
2019-12-10	$47.23	$47.23	$46.95	$47.00	$45.97	24,091
2019-12-09	$45.78	$46.00	$45.78	$46.00	$44.99	636
2019-12-06	$47.05	$47.05	$46.96	$46.97	$45.94	2,967
2019-12-05	$46.75	$46.75	$45.85	$46.29	$45.27	24,196
2019-12-04	$43.32	$48.00	$43.32	$46.75	$45.72	5,812
2019-12-03	$42.35	$43.49	$42.35	$43.49	$42.54	3,240
2019-12-02	$42.85	$43.55	$42.85	$43.55	$42.59	2,696
2019-11-29	$44.00	$44.16	$44.00	$44.16	$43.19	576
2019-11-27	$43.43	$43.51	$43.43	$43.51	$42.55	1,397
2019-11-26	$43.19	$43.19	$43.19	$43.19	$42.24	790
2019-11-25	$41.83	$41.83	$41.83	$41.83	$40.91	0
2019-11-22	$41.83	$41.83	$41.83	$41.83	$40.91	80
2019-11-21	$41.74	$41.83	$41.74	$41.83	$40.91	815
2019-11-20	$42.03	$42.03	$42.03	$42.03	$41.11	390
2019-11-19	$41.62	$41.62	$41.62	$41.62	$40.71	375
2019-11-18	$41.15	$41.15	$41.15	$41.15	$40.25	393
2019-11-15	$40.19	$40.63	$40.19	$40.63	$39.74	417
2019-11-14	$40.91	$40.91	$40.91	$40.91	$40.01	0
2019-11-13	$40.91	$40.91	$40.91	$40.91	$40.01	445
2019-11-12	$40.50	$40.50	$40.50	$40.50	$39.61	900
2019-11-11	$41.01	$41.30	$41.01	$41.30	$40.39	4,389
2019-11-08	$41.10	$41.67	$41.10	$41.67	$40.75	447
2019-11-07	$41.53	$41.53	$41.53	$41.53	$40.62	448
2019-11-06	$39.59	$39.59	$39.59	$39.59	$38.72	637
2019-11-05	$39.09	$39.09	$39.09	$39.09	$38.23	127
2019-11-04	$39.26	$39.50	$39.26	$39.50	$38.63	300
2019-11-01	$39.15	$39.15	$39.15	$39.15	$38.29	0
2019-10-31	$39.15	$39.15	$39.15	$39.15	$38.29	97
2019-10-30	$39.15	$39.15	$39.15	$39.15	$38.29	16
2019-10-29	$39.15	$39.15	$39.15	$39.15	$38.29	422
2019-10-28	$39.85	$39.85	$39.85	$39.85	$38.97	100
2019-10-25	$39.94	$40.13	$39.94	$40.13	$39.25	2,215
2019-10-24	$36.21	$36.70	$36.21	$36.64	$35.84	3,038
2019-10-23	$35.94	$35.94	$35.94	$35.94	$35.15	1,112
2019-10-22	$36.07	$36.17	$36.07	$36.17	$35.38	799
2019-10-21	$37.37	$37.37	$37.37	$37.37	$36.55	0
2019-10-18	$37.37	$37.37	$37.37	$37.37	$36.55	45
2019-10-17	$37.37	$37.37	$37.37	$37.37	$36.55	950
2019-10-16	$37.35	$37.35	$37.35	$37.35	$36.53	1,200
2019-10-15	$37.44	$37.44	$37.44	$37.44	$36.62	0
2019-10-14	$37.44	$37.44	$37.44	$37.44	$36.62	1,612
2019-10-11	$37.06	$37.06	$37.06	$37.06	$36.25	77
2019-10-10	$36.73	$37.06	$36.73	$37.06	$36.25	626
2019-10-09	$36.56	$36.82	$36.56	$36.82	$36.01	200
2019-10-08	$35.83	$35.83	$35.83	$35.83	$35.04	200
2019-10-07	$36.04	$36.04	$36.04	$36.04	$35.25	2
2019-10-04	$36.04	$36.04	$36.04	$36.04	$35.25	625
2019-10-03	$34.41	$34.41	$34.41	$34.41	$33.65	0
2019-10-02	$34.35	$34.41	$34.35	$34.41	$33.65	271
2019-10-01	$35.69	$35.69	$35.69	$35.69	$34.91	200
2019-09-30	$35.99	$35.99	$35.99	$35.99	$35.20	168
2019-09-27	$35.76	$35.76	$35.76	$35.76	$34.97	0
2019-09-26	$35.76	$35.76	$35.76	$35.76	$34.97	369
2019-09-25	$35.12	$35.12	$35.12	$35.12	$34.35	0
2019-09-24	$35.12	$35.12	$35.12	$35.12	$34.35	0
2019-09-23	$35.12	$35.12	$35.12	$35.12	$34.35	130
2019-09-20	$35.98	$35.98	$35.98	$35.98	$35.19	391
2019-09-19	$35.83	$36.08	$35.83	$36.08	$35.29	1,809
2019-09-18	$38.05	$38.05	$38.05	$38.05	$37.21	40
2019-09-17	$38.05	$38.05	$38.05	$38.05	$37.21	5
2019-09-16	$38.05	$38.05	$38.05	$38.05	$37.21	106
2019-09-13	$38.72	$38.72	$38.72	$38.72	$37.87	17
2019-09-12	$38.72	$38.72	$38.72	$38.72	$37.87	32
2019-09-11	$38.72	$38.72	$38.72	$38.72	$37.87	60
2019-09-10	$38.74	$38.76	$38.72	$38.72	$37.87	975
2019-09-09	$39.05	$39.56	$39.05	$39.56	$38.69	240
2019-09-06	$40.03	$40.03	$40.00	$40.00	$39.12	200
2019-09-05	$39.46	$39.70	$39.46	$39.70	$38.83	465
2019-09-04	$38.39	$38.59	$38.39	$38.59	$37.74	225
2019-09-03	$37.80	$37.80	$37.80	$37.80	$36.97	90
2019-08-30	$37.80	$37.80	$37.80	$37.80	$36.97	2
2019-08-29	$37.80	$37.80	$37.80	$37.80	$36.97	0
2019-08-28	$37.80	$37.80	$37.80	$37.80	$36.97	1,300
2019-08-27	$37.71	$37.71	$37.71	$37.71	$36.88	0
2019-08-26	$37.71	$37.71	$37.71	$37.71	$36.88	200
2019-08-23	$38.06	$38.06	$38.06	$38.06	$37.22	485
2019-08-22	$38.50	$38.50	$38.50	$38.50	$37.65	0
2019-08-21	$38.50	$38.50	$38.50	$38.50	$37.65	0
2019-08-20	$38.50	$38.50	$38.50	$38.50	$37.65	130
2019-08-19	$37.92	$37.92	$37.92	$37.92	$37.09	50
2019-08-16	$37.92	$37.92	$37.92	$37.92	$37.09	135
2019-08-15	$37.65	$37.65	$37.24	$37.24	$36.42	1,170
2019-08-14	$37.99	$37.99	$37.80	$37.80	$36.97	640
2019-08-13	$39.79	$39.79	$39.79	$39.79	$38.92	100
2019-08-12	$38.22	$38.22	$38.22	$38.22	$37.38	0
2019-08-09	$39.79	$39.79	$39.79	$39.79	$38.92	259
2019-08-08	$38.22	$38.22	$38.22	$38.22	$37.38	600
2019-08-07	$38.22	$38.22	$38.22	$38.22	$37.38	592
2019-08-06	$37.95	$38.55	$37.95	$38.55	$37.70	600
2019-08-05	$39.16	$39.16	$39.16	$39.16	$38.30	135
2019-08-02	$40.67	$40.67	$40.67	$40.67	$39.78	152
2019-08-01	$41.39	$41.39	$41.39	$41.39	$40.48	75
2019-07-31	$41.42	$41.42	$41.16	$41.39	$40.48	883
2019-07-30	$42.80	$42.80	$42.80	$42.80	$41.86	500
2019-07-29	$42.80	$42.80	$42.80	$42.80	$41.86	513
2019-07-26	$44.59	$44.59	$44.59	$44.59	$43.61	0
2019-07-25	$44.59	$44.59	$44.59	$44.59	$43.61	0
2019-07-24	$43.25	$44.78	$43.25	$44.59	$43.61	825
2019-07-23	$43.19	$43.19	$43.19	$43.19	$42.24	143
2019-07-22	$43.53	$43.53	$43.52	$43.52	$42.56	15,741
2019-07-19	$42.84	$42.84	$42.84	$42.84	$41.90	2,000
2019-07-18	$42.70	$42.70	$42.70	$42.70	$41.76	0
2019-07-17	$42.70	$42.70	$42.70	$42.70	$41.76	0
2019-07-16	$42.70	$42.70	$42.70	$42.70	$41.76	18
2019-07-15	$42.70	$42.70	$42.70	$42.70	$41.76	0
2019-07-12	$42.70	$42.70	$42.70	$42.70	$41.76	0
2019-07-11	$42.70	$42.70	$42.70	$42.70	$41.76	20
2019-07-10	$42.70	$42.70	$42.70	$42.70	$41.76	0
2019-07-09	$42.70	$42.70	$42.70	$42.70	$41.76	255
2019-07-08	$43.00	$43.00	$43.00	$43.00	$42.06	0
2019-07-05	$43.00	$43.00	$43.00	$43.00	$42.06	0
2019-07-03	$43.00	$43.00	$43.00	$43.00	$42.06	0
2019-07-02	$43.00	$43.00	$43.00	$43.00	$42.06	0
2019-07-01	$43.00	$43.00	$43.00	$43.00	$42.06	100
2019-06-28	$41.77	$41.77	$41.77	$41.77	$40.85	62
2019-06-27	$41.77	$41.77	$41.77	$41.77	$40.85	60
2019-06-26	$41.77	$41.77	$41.77	$41.77	$40.85	1
2019-06-25	$41.77	$41.77	$41.77	$41.77	$40.85	100
2019-06-24	$42.30	$42.30	$42.30	$42.30	$41.37	0
2019-06-21	$42.30	$42.30	$42.30	$42.30	$41.37	2
2019-06-20	$42.30	$42.30	$42.30	$42.30	$41.37	2,306
2019-06-19	$41.51	$41.51	$41.51	$41.51	$40.60	130
2019-06-18	$40.01	$40.01	$40.01	$40.01	$39.13	0
2019-06-17	$40.00	$40.02	$40.00	$40.01	$39.13	2,135
2019-06-14	$39.54	$39.54	$39.54	$39.54	$38.67	422
2019-06-13	$39.06	$39.06	$39.06	$39.06	$38.20	182
2019-06-12	$39.14	$39.14	$39.14	$39.14	$38.28	443
2019-06-11	$39.38	$39.78	$39.38	$39.48	$38.61	1,855
2019-06-10	$39.12	$39.12	$39.12	$39.12	$38.26	500
2019-06-07	$39.53	$39.53	$39.53	$39.53	$38.66	290
2019-06-06	$39.05	$39.05	$39.05	$39.05	$38.19	199
2019-06-05	$38.78	$39.05	$38.78	$39.05	$38.19	10,313
2019-06-03	$36.92	$36.92	$36.92	$36.92	$36.11	20
2019-05-31	$36.92	$36.92	$36.92	$36.92	$36.11	0
2019-05-30	$36.92	$36.92	$36.92	$36.92	$36.11	640
2019-05-29	$36.80	$36.80	$36.80	$36.80	$35.99	3,478
2019-05-28	$38.99	$38.99	$38.31	$38.31	$37.47	65,435
2019-05-24	$38.92	$39.38	$38.92	$39.38	$38.52	766
2019-05-23	$38.67	$38.92	$38.20	$38.92	$38.07	967
2019-05-22	$40.03	$40.03	$40.03	$40.03	$39.15	487
2019-05-21	$38.35	$38.35	$38.35	$38.35	$37.51	265
2019-05-20	$39.41	$39.41	$39.41	$39.41	$38.54	30
2019-05-17	$39.41	$39.41	$39.41	$39.41	$38.11	490
2019-05-16	$40.35	$40.35	$40.35	$40.35	$38.58	27
2019-05-15	$39.27	$40.35	$39.27	$40.35	$38.58	955
2019-05-14	$39.91	$40.05	$39.91	$40.05	$38.30	2,920
2019-05-13	$39.15	$39.79	$39.15	$39.79	$38.05	722
2019-05-10	$40.34	$40.34	$40.34	$40.34	$38.58	0
2019-05-09	$40.34	$40.34	$40.34	$40.34	$38.58	30
2019-05-08	$39.60	$40.35	$39.60	$40.34	$38.58	1,150
2019-05-07	$40.33	$40.33	$40.33	$40.33	$38.57	110
2019-05-06	$41.04	$41.04	$41.04	$41.04	$39.24	0
2019-05-03	$41.04	$41.04	$41.04	$41.04	$39.24	35
2019-05-02	$41.04	$41.04	$41.04	$41.04	$39.24	752
2019-05-01	$40.83	$40.83	$40.83	$40.83	$39.04	1,175
2019-04-30	$40.83	$40.83	$40.83	$40.83	$39.04	100
2019-04-29	$41.48	$41.48	$41.48	$41.48	$39.67	0
2019-04-25	$41.30	$41.48	$41.30	$41.48	$39.67	2,180
2019-04-24	$41.79	$41.79	$41.79	$41.79	$39.96	150
2019-04-23	$41.32	$41.32	$41.32	$41.32	$39.51	0
2019-04-22	$41.32	$41.32	$41.32	$41.32	$39.51	0
2019-04-18	$41.32	$41.32	$41.32	$41.32	$39.51	0
2019-04-17	$41.32	$41.32	$41.32	$41.32	$39.51	208
2019-04-15	$41.41	$41.41	$41.41	$41.41	$39.60	0
2019-04-12	$41.41	$41.41	$41.41	$41.41	$39.60	526
2019-04-11	$41.19	$41.51	$41.19	$41.51	$39.69	6,182
2019-04-10	$40.84	$40.84	$40.84	$40.84	$39.05	0
2019-04-09	$40.94	$40.94	$40.40	$40.84	$39.05	3,602
2019-04-08	$41.90	$41.90	$41.90	$41.90	$40.07	35
2019-04-05	$41.65	$41.90	$41.45	$41.90	$40.07	3,725
2019-04-04	$41.99	$41.99	$41.99	$41.99	$40.15	477
2019-04-03	$41.37	$41.37	$41.37	$41.37	$39.56	96
2019-04-02	$41.37	$41.37	$41.37	$41.37	$39.56	492
2019-04-01	$41.27	$41.59	$41.27	$41.59	$39.77	1,395
2019-03-29	$40.22	$40.63	$40.22	$40.63	$38.85	794
2019-03-28	$39.96	$39.96	$39.96	$39.96	$38.21	90
2019-03-27	$39.96	$39.96	$39.96	$39.96	$38.21	0
2019-03-26	$39.96	$39.96	$39.96	$39.96	$38.21	0
2019-03-25	$39.96	$39.96	$39.96	$39.96	$38.21	1
2019-03-22	$39.96	$39.96	$39.96	$39.96	$38.21	943
2019-03-21	$41.16	$41.16	$41.16	$41.16	$39.36	0
2019-03-20	$41.40	$42.05	$41.16	$41.16	$39.36	679
2019-03-19	$41.70	$41.70	$41.27	$41.27	$39.46	868
2019-03-18	$41.80	$41.80	$41.80	$41.80	$39.97	200
2019-03-15	$41.51	$41.51	$41.51	$41.51	$39.69	725
2019-03-14	$41.10	$41.10	$41.10	$41.10	$39.30	95
2019-03-13	$41.10	$41.10	$41.10	$41.10	$39.30	181
2019-03-12	$39.85	$39.85	$39.85	$39.85	$38.11	500
2019-03-11	$41.19	$41.19	$41.19	$41.19	$39.39	1
2019-03-08	$41.19	$41.19	$41.19	$41.19	$39.39	0
2019-03-07	$41.19	$41.19	$41.19	$41.19	$39.39	49
2019-03-06	$41.19	$41.19	$41.19	$41.19	$39.39	44
2019-03-05	$40.99	$41.19	$40.99	$41.19	$39.39	2,500
2019-03-04	$42.59	$42.59	$42.59	$42.59	$40.73	3
2019-03-01	$41.90	$42.59	$41.90	$42.59	$40.73	3,819
2019-02-28	$38.84	$40.08	$38.84	$40.08	$38.33	2,168
2019-02-27	$39.05	$39.05	$39.00	$39.00	$37.29	1,108
2019-02-26	$39.42	$39.42	$39.42	$39.42	$37.70	15
2019-02-22	$39.31	$39.42	$39.31	$39.42	$37.70	569
2019-02-21	$39.05	$39.05	$39.05	$39.05	$37.34	100
2019-02-20	$39.25	$39.25	$39.25	$39.25	$37.53	0
2019-02-19	$39.25	$39.25	$39.25	$39.25	$37.53	100
2019-02-15	$38.96	$38.96	$38.96	$38.96	$37.26	322
2019-02-14	$38.80	$38.80	$38.75	$38.75	$37.05	700
2019-02-13	$39.23	$39.23	$39.23	$39.23	$37.51	26
2019-02-12	$39.11	$39.23	$39.11	$39.23	$37.51	400
2019-02-11	$37.77	$37.77	$37.77	$37.77	$36.12	0
2019-02-08	$37.77	$37.77	$37.77	$37.77	$36.12	174
2019-02-07	$37.85	$37.85	$37.85	$37.85	$36.19	0
2019-02-06	$37.85	$37.85	$37.85	$37.85	$36.19	0
2019-02-05	$37.85	$37.85	$37.85	$37.85	$36.19	0
2019-02-04	$37.85	$37.85	$37.85	$37.85	$36.19	175
2019-02-01	$38.72	$38.72	$38.58	$38.58	$36.89	981
2019-01-31	$35.71	$35.71	$35.71	$35.71	$34.15	5
2019-01-30	$35.71	$35.71	$35.71	$35.71	$34.15	230
2019-01-29	$35.71	$35.71	$35.71	$35.71	$34.15	146
2019-01-28	$34.56	$34.56	$34.56	$34.56	$33.05	200
2019-01-25	$34.75	$34.75	$34.75	$34.75	$33.23	1,723
2019-01-24	$34.20	$34.20	$34.20	$34.20	$32.70	0
2019-01-23	$34.20	$34.20	$34.20	$34.20	$32.70	100
2019-01-22	$34.20	$34.20	$34.20	$34.20	$32.70	300
2019-01-18	$34.77	$34.77	$34.75	$34.75	$33.23	2,468
2019-01-17	$34.46	$34.46	$34.46	$34.46	$32.95	200
2019-01-16	$33.75	$33.75	$33.75	$33.75	$32.27	0
2019-01-15	$34.19	$34.23	$33.51	$33.75	$32.27	1,880
2019-01-14	$35.70	$35.70	$35.70	$35.70	$34.14	20
2019-01-11	$35.70	$35.70	$35.70	$35.70	$34.14	3,300
2019-01-10	$35.57	$35.70	$35.57	$35.70	$34.14	948
2019-01-09	$35.95	$35.95	$35.95	$35.95	$34.38	3,470
2019-01-08	$33.85	$33.85	$33.85	$33.85	$32.37	6
2019-01-07	$33.85	$33.85	$33.85	$33.85	$32.37	415
2019-01-04	$33.30	$33.30	$33.30	$33.30	$31.84	51
2019-01-03	$33.30	$33.30	$33.30	$33.30	$31.84	0
2018-12-31	$33.30	$33.30	$33.30	$33.30	$31.84	7
2018-12-28	$33.30	$33.30	$33.30	$33.30	$31.84	110
2018-12-27	$32.19	$32.20	$31.82	$31.82	$30.43	4,064
2018-12-26	$31.26	$31.26	$31.26	$31.26	$29.89	10
2018-12-24	$31.26	$31.26	$31.26	$31.26	$29.89	0
2018-12-21	$31.26	$31.26	$31.26	$31.26	$29.89	0
2018-12-20	$31.30	$31.30	$31.26	$31.26	$29.89	665
2018-12-19	$32.00	$32.00	$32.00	$32.00	$30.60	158
2018-12-18	$31.55	$31.55	$31.55	$31.55	$30.17	100
2018-12-14	$32.71	$32.71	$32.71	$32.71	$31.28	0
2018-12-13	$32.71	$32.71	$32.71	$32.71	$31.28	31
2018-12-12	$32.71	$32.71	$32.71	$32.71	$31.28	200
2018-12-11	$33.00	$33.00	$33.00	$33.00	$31.56	0
2018-12-10	$33.00	$33.00	$33.00	$33.00	$31.56	5
2018-12-07	$33.00	$33.00	$33.00	$33.00	$31.56	0
2018-12-06	$33.00	$33.00	$33.00	$33.00	$31.56	250
2018-12-04	$33.10	$33.10	$33.10	$33.10	$31.65	200
2018-12-03	$33.15	$33.15	$33.15	$33.15	$31.70	0
2018-11-30	$33.00	$33.15	$33.00	$33.15	$31.70	2,462
2018-11-29	$33.93	$33.93	$33.93	$33.93	$32.45	250
2018-11-28	$33.99	$33.99	$33.99	$33.99	$32.50	0
2018-11-27	$34.28	$34.28	$33.99	$33.99	$32.50	492
2018-11-26	$35.17	$35.17	$35.17	$35.17	$33.63	641
2018-11-23	$33.50	$33.50	$33.50	$33.50	$32.03	504
2018-11-21	$34.50	$34.50	$34.50	$34.50	$32.99	0
2018-11-20	$34.50	$34.50	$34.50	$34.50	$32.99	930
2018-11-19	$34.50	$34.50	$34.50	$34.50	$32.99	450
2018-11-16	$34.75	$35.65	$34.75	$35.65	$34.09	1,224
2018-11-15	$34.68	$34.68	$34.68	$34.68	$33.16	0
2018-11-14	$34.68	$34.68	$34.68	$34.68	$33.16	0
2018-11-13	$34.68	$34.68	$34.68	$34.68	$33.16	113
2018-11-12	$34.68	$34.68	$34.68	$34.68	$33.16	0
2018-11-09	$34.68	$34.68	$34.68	$34.68	$33.16	125
2018-11-08	$36.32	$36.32	$36.32	$36.32	$34.73	200
2018-11-07	$37.67	$37.67	$37.67	$37.67	$36.02	0
2018-11-06	$37.67	$37.67	$37.67	$37.67	$36.02	0
2018-11-05	$37.67	$37.67	$37.67	$37.67	$36.02	81
2018-11-02	$37.67	$37.67	$37.67	$37.67	$36.02	370
2018-11-01	$34.55	$34.55	$34.55	$34.55	$33.04	0
2018-10-31	$34.55	$34.55	$34.55	$34.55	$33.04	870
2018-10-30	$34.00	$34.00	$34.00	$34.00	$32.51	3
2018-10-29	$34.00	$34.00	$34.00	$34.00	$32.51	101
2018-10-26	$34.68	$34.68	$34.68	$34.68	$33.16	57
2018-10-25	$34.68	$34.68	$34.68	$34.68	$33.16	1,000
2018-10-24	$34.68	$34.68	$34.68	$34.68	$33.16	1,400
2018-10-23	$33.45	$33.83	$33.45	$33.83	$32.35	200
2018-10-22	$35.17	$35.29	$35.17	$35.29	$33.75	754
2018-10-19	$36.00	$36.00	$36.00	$36.00	$34.42	10
2018-10-18	$36.00	$36.00	$36.00	$36.00	$34.42	100
2018-10-17	$36.19	$36.45	$36.19	$36.20	$34.62	2,138
2018-10-16	$35.80	$35.80	$35.80	$35.80	$34.23	300
2018-10-15	$36.47	$36.47	$36.47	$36.47	$34.87	0
2018-10-12	$36.47	$36.47	$36.47	$36.47	$34.87	100
2018-10-11	$36.54	$36.54	$36.54	$36.54	$34.94	2,079
2018-10-10	$36.54	$36.54	$36.54	$36.54	$34.94	200
2018-10-09	$41.05	$41.05	$41.05	$41.05	$39.25	438
2018-10-08	$40.00	$40.00	$40.00	$40.00	$38.25	100
2018-10-05	$41.35	$41.35	$41.35	$41.35	$39.54	37
2018-10-04	$41.35	$41.35	$41.35	$41.35	$39.54	800
2018-10-03	$45.02	$45.02	$45.02	$45.02	$43.05	0
2018-10-02	$45.02	$45.02	$45.02	$45.02	$43.05	200
2018-10-01	$43.39	$43.39	$43.39	$43.39	$41.49	0
2018-09-28	$42.90	$43.39	$42.90	$43.39	$41.49	541
2018-09-27	$44.55	$44.55	$44.55	$44.55	$42.60	4,500
2018-09-26	$43.75	$43.75	$43.75	$43.75	$41.84	0
2018-09-25	$43.75	$43.75	$43.75	$43.75	$41.84	0
2018-09-24	$43.75	$43.75	$43.75	$43.75	$41.84	1,000
2018-09-21	$44.03	$44.03	$44.03	$44.03	$42.10	0
2018-09-20	$44.03	$44.03	$44.03	$44.03	$42.10	125
2018-09-19	$44.03	$44.03	$44.03	$44.03	$42.10	0
2018-09-18	$44.03	$44.03	$44.03	$44.03	$42.10	100
2018-09-17	$44.01	$44.01	$44.01	$44.01	$42.08	664
2018-09-14	$44.67	$44.67	$44.67	$44.67	$42.72	12
2018-09-13	$44.67	$44.67	$44.67	$44.67	$42.72	0
2018-09-12	$43.95	$44.67	$43.80	$44.67	$42.72	11,495
2018-09-11	$43.22	$43.22	$43.22	$43.22	$41.33	348
2018-09-10	$43.50	$43.50	$43.50	$43.50	$41.60	50
2018-09-07	$43.50	$43.50	$43.50	$43.50	$41.60	0
2018-09-06	$43.10	$43.50	$43.10	$43.50	$41.60	1,461
2018-09-05	$44.30	$44.30	$44.30	$44.30	$42.36	0
2018-09-04	$44.30	$44.30	$44.30	$44.30	$42.36	3,100
2018-08-31	$45.50	$45.50	$45.50	$45.50	$43.51	77
2018-08-30	$45.50	$45.50	$45.50	$45.50	$43.51	0
2018-08-29	$45.50	$45.50	$45.50	$45.50	$43.51	774
2018-08-28	$45.50	$45.50	$45.50	$45.50	$43.51	0
2018-08-27	$45.50	$45.50	$45.50	$45.50	$43.51	0
2018-08-24	$45.50	$45.50	$45.50	$45.50	$43.51	100
2018-08-23	$44.82	$44.82	$44.82	$44.82	$42.86	225
2018-08-22	$44.32	$44.32	$44.32	$44.32	$42.38	800
2018-08-21	$43.46	$43.46	$43.46	$43.46	$41.56	0
2018-08-20	$43.46	$43.46	$43.46	$43.46	$41.56	0
2018-08-17	$43.46	$43.46	$43.46	$43.46	$41.56	0
2018-08-16	$43.46	$43.46	$43.46	$43.46	$41.56	38
2018-08-15	$43.46	$43.46	$43.46	$43.46	$41.56	0
2018-08-14	$43.05	$43.46	$43.05	$43.46	$41.56	745
2018-08-13	$43.72	$43.72	$43.72	$43.72	$41.81	4,534
2018-08-10	$43.72	$43.72	$43.72	$43.72	$41.81	0
2018-08-09	$43.72	$43.72	$43.72	$43.72	$41.81	0
2018-08-08	$43.72	$43.72	$43.72	$43.72	$41.81	300
2018-08-07	$43.95	$43.95	$43.95	$43.95	$42.03	21
2018-08-06	$43.95	$43.95	$43.95	$43.95	$42.03	0
2018-08-03	$43.95	$43.95	$43.95	$43.95	$42.03	0
2018-08-02	$43.95	$43.95	$43.95	$43.95	$42.03	0
2018-08-01	$43.95	$43.95	$43.95	$43.95	$42.03	0
2018-07-31	$43.95	$43.95	$43.95	$43.95	$42.03	5,000
2018-07-30	$43.55	$43.55	$43.00	$43.00	$41.12	6,333
2018-07-27	$44.47	$44.47	$44.47	$44.47	$42.52	438
2018-07-26	$43.39	$44.51	$43.39	$44.51	$42.56	240
2018-07-25	$46.52	$47.94	$46.52	$47.90	$45.80	883
2018-07-24	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-23	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-20	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-19	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-18	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-17	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-16	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-13	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-12	$44.04	$44.04	$44.04	$44.04	$42.11	0
2018-07-11	$44.04	$44.04	$44.04	$44.04	$42.11	400
2018-07-10	$43.85	$43.85	$43.85	$43.85	$41.93	0
2018-07-09	$43.85	$43.85	$43.85	$43.85	$41.93	100
2018-07-06	$43.25	$43.25	$43.25	$43.25	$41.36	0
2018-07-05	$43.25	$43.25	$43.25	$43.25	$41.36	150
2018-07-03	$45.92	$45.92	$45.92	$45.92	$43.91	0
2018-07-02	$45.92	$45.92	$45.92	$45.92	$43.91	0
2018-06-29	$45.92	$45.92	$45.92	$45.92	$43.91	700
2018-06-28	$44.26	$44.38	$44.26	$44.38	$42.44	1,151
2018-06-27	$45.05	$45.05	$45.05	$45.05	$43.08	0
2018-06-26	$45.42	$45.42	$45.05	$45.05	$43.08	500
2018-06-25	$45.70	$45.70	$45.70	$45.70	$43.70	50
2018-06-22	$45.70	$45.70	$45.70	$45.70	$43.70	1,180
2018-06-21	$46.46	$46.46	$46.46	$46.46	$44.43	0
2018-06-20	$46.47	$46.47	$46.21	$46.46	$44.43	3,062
2018-06-19	$47.98	$47.98	$47.98	$47.98	$45.88	0
2018-06-18	$48.17	$48.17	$47.98	$47.98	$45.88	400
2018-06-15	$49.37	$49.37	$49.37	$49.37	$47.21	0
2018-06-14	$49.37	$49.37	$49.37	$49.37	$47.21	700
2018-06-13	$48.50	$48.50	$48.50	$48.50	$46.38	0
2018-06-12	$48.50	$48.50	$48.50	$48.50	$46.38	200
2018-06-11	$48.24	$48.24	$48.24	$48.24	$46.13	500
2018-06-08	$45.33	$45.33	$45.33	$45.33	$43.35	0
2018-06-07	$45.33	$45.33	$45.33	$45.33	$43.35	0
2018-06-06	$45.33	$45.33	$45.33	$45.33	$43.35	0
2018-06-05	$45.33	$45.33	$45.33	$45.33	$43.35	0
2018-06-04	$45.33	$45.33	$45.33	$45.33	$43.35	0
2018-06-01	$45.33	$45.33	$45.33	$45.33	$43.35	0
2018-05-31	$45.33	$45.33	$45.33	$45.33	$43.35	100
2018-05-30	$45.17	$45.17	$45.17	$45.17	$43.19	100
2018-05-29	$44.48	$44.48	$44.48	$44.48	$42.53	400
2018-05-25	$45.45	$45.45	$45.45	$45.45	$43.46	110
2018-05-24	$45.10	$45.10	$45.10	$45.10	$43.13	0
2018-05-23	$45.45	$45.45	$45.45	$45.45	$43.46	460
2018-05-22	$45.45	$45.45	$45.45	$45.45	$43.46	0
2018-05-21	$45.45	$45.45	$45.45	$45.45	$43.46	300
2018-05-18	$45.45	$45.45	$45.45	$45.45	$43.15	0
2018-05-17	$45.55	$45.55	$45.45	$45.45	$43.15	4,700
2018-05-16	$44.22	$44.22	$44.22	$44.22	$41.98	22
2018-05-15	$44.22	$44.22	$44.22	$44.22	$41.98	200
2018-05-14	$43.09	$43.09	$43.09	$43.09	$40.91	0
2018-05-11	$43.09	$43.09	$43.09	$43.09	$40.91	0
2018-05-10	$43.09	$43.09	$43.09	$43.09	$40.91	0
2018-05-09	$43.09	$43.09	$43.09	$43.09	$40.91	100
2018-05-08	$43.56	$43.56	$43.56	$43.56	$41.35	200
2018-05-07	$42.25	$42.25	$42.25	$42.25	$40.11	200
2018-05-04	$44.07	$44.07	$44.07	$44.07	$41.84	10
2018-05-03	$44.07	$44.07	$44.07	$44.07	$41.84	200
2018-05-02	$45.30	$45.62	$45.30	$45.62	$43.31	2,368
2018-05-01	$44.21	$44.21	$44.21	$44.21	$41.97	429
2018-04-30	$44.40	$44.40	$44.40	$44.40	$42.15	0
2018-04-27	$44.40	$44.40	$44.40	$44.40	$42.15	490
2018-04-26	$44.45	$44.45	$44.45	$44.45	$42.20	300
2018-04-25	$43.99	$43.99	$43.99	$43.99	$41.76	100
2018-04-24	$42.10	$42.10	$42.10	$42.10	$39.97	0
2018-04-23	$42.10	$42.10	$42.10	$42.10	$39.97	1,110
2018-04-20	$42.10	$42.10	$42.10	$42.10	$39.97	0
2018-04-19	$42.10	$42.10	$42.10	$42.10	$39.97	50
2018-04-18	$42.10	$42.10	$42.10	$42.10	$39.97	100
2018-04-17	$42.10	$42.10	$42.10	$42.10	$39.97	0
2018-04-16	$42.10	$42.10	$42.10	$42.10	$39.97	0
2018-04-13	$42.10	$42.10	$42.10	$42.10	$39.97	354
2018-04-12	$41.78	$41.78	$41.78	$41.78	$39.66	1,180
2018-04-11	$42.09	$42.09	$42.09	$42.09	$39.96	126
2018-04-10	$41.54	$41.54	$41.54	$41.54	$39.44	1,110
2018-04-09	$39.80	$39.80	$39.80	$39.80	$37.78	0
2018-04-06	$39.80	$39.80	$39.80	$39.80	$37.78	0
2018-04-05	$39.80	$39.80	$39.80	$39.80	$37.78	0
2018-04-04	$39.75	$39.80	$39.75	$39.80	$37.78	1,585
2018-04-03	$37.80	$37.80	$37.80	$37.80	$35.89	0
2018-04-02	$37.80	$37.80	$37.80	$37.80	$35.89	5
2018-03-29	$37.80	$37.80	$37.80	$37.80	$35.89	0
2018-03-28	$37.80	$37.80	$37.80	$37.80	$35.89	0
2018-03-27	$37.80	$37.80	$37.80	$37.80	$35.89	600
2018-03-26	$38.04	$38.45	$38.04	$38.45	$36.50	340
2018-03-23	$37.15	$37.15	$37.15	$37.15	$35.27	0
2018-03-22	$37.63	$37.63	$37.15	$37.15	$35.27	880
2018-03-21	$36.68	$36.68	$36.68	$36.68	$34.82	0
2018-03-20	$36.68	$36.68	$36.68	$36.68	$34.82	0
2018-03-19	$36.68	$36.68	$36.68	$36.68	$34.82	0
2018-03-16	$36.68	$36.68	$36.68	$36.68	$34.82	0
2018-03-15	$36.68	$36.68	$36.68	$36.68	$34.82	100
2018-03-14	$36.45	$36.45	$36.45	$36.45	$34.60	0
2018-03-13	$36.45	$36.45	$36.45	$36.45	$34.60	0
2018-03-12	$36.45	$36.45	$36.45	$36.45	$34.60	100
2018-03-09	$36.17	$36.17	$36.17	$36.17	$34.34	0
2018-03-08	$36.17	$36.17	$36.17	$36.17	$34.34	85
2018-03-07	$36.17	$36.17	$36.17	$36.17	$34.34	200
2018-03-06	$35.40	$35.40	$35.40	$35.40	$33.61	0
2018-03-05	$34.98	$35.40	$34.98	$35.40	$33.61	716
2018-03-02	$34.26	$34.26	$34.26	$34.26	$32.52	0
2018-03-01	$34.04	$34.26	$33.80	$34.26	$32.52	940
2018-02-28	$34.82	$34.82	$34.82	$34.82	$33.06	323
2018-02-27	$35.90	$35.90	$35.60	$35.60	$33.80	1,200
2018-02-26	$35.27	$35.38	$35.27	$35.38	$33.59	1,300
2018-02-23	$34.32	$34.32	$34.32	$34.32	$32.58	700
2018-02-22	$34.92	$34.92	$34.92	$34.92	$33.15	9,350
2018-02-21	$34.66	$34.66	$34.66	$34.66	$32.90	1,691
2018-02-20	$35.65	$35.65	$35.65	$35.65	$33.84	36
2018-02-16	$35.32	$35.65	$35.32	$35.65	$33.84	730
2018-02-15	$35.19	$35.19	$35.19	$35.19	$33.41	1,800
2018-02-14	$33.89	$33.89	$33.89	$33.89	$32.17	1,872
2018-02-13	$32.67	$32.67	$32.67	$32.67	$31.02	9,361
2018-02-12	$32.11	$32.11	$32.11	$32.11	$30.48	0
2018-02-09	$32.11	$32.11	$32.11	$32.11	$30.48	0
2018-02-08	$32.68	$32.68	$32.11	$32.11	$30.48	752
2018-02-07	$32.90	$33.39	$32.90	$33.21	$31.53	28,164
2018-02-06	$31.96	$31.96	$31.96	$31.96	$30.34	405
2018-02-05	$32.78	$32.78	$32.78	$32.78	$31.12	0
2018-02-02	$32.78	$32.78	$32.78	$32.78	$31.12	235
2018-02-01	$33.18	$33.18	$33.18	$33.18	$31.50	30
2018-01-31	$33.18	$33.18	$33.18	$33.18	$31.50	5,900
2018-01-30	$33.21	$33.21	$33.21	$33.21	$31.53	50
2018-01-29	$33.21	$33.21	$33.21	$33.21	$31.53	88
2018-01-26	$33.21	$33.21	$33.21	$33.21	$31.53	10
2018-01-25	$33.21	$33.21	$33.21	$33.21	$31.53	830
2018-01-24	$33.04	$33.04	$33.04	$33.04	$31.37	21
2018-01-23	$33.04	$33.04	$33.04	$33.04	$31.37	10,002
2018-01-22	$33.05	$33.05	$33.05	$33.05	$31.38	170
2018-01-19	$33.16	$33.16	$33.16	$33.16	$31.48	1,012
2018-01-18	$32.10	$32.10	$32.10	$32.10	$30.47	198
2018-01-17	$32.10	$32.10	$32.10	$32.10	$30.47	100
2018-01-16	$31.25	$31.28	$31.25	$31.28	$29.70	450
2018-01-12	$30.55	$30.55	$30.55	$30.55	$29.00	27
2018-01-11	$30.55	$30.55	$30.55	$30.55	$29.00	2,086
2018-01-10	$30.75	$30.75	$30.75	$30.75	$29.19	425
2018-01-09	$31.01	$31.30	$31.01	$31.30	$29.71	1,302
2018-01-08	$31.05	$31.32	$31.00	$31.32	$29.73	1,043
2018-01-05	$31.35	$31.40	$31.35	$31.40	$29.81	400
2018-01-04	$31.35	$31.35	$31.35	$31.35	$29.76	798
2018-01-03	$31.02	$31.02	$30.90	$30.90	$29.34	410
2018-01-02	$31.30	$31.30	$31.30	$31.30	$29.71	270
2017-12-29	$31.45	$31.45	$31.45	$31.45	$29.86	230
2017-12-28	$31.71	$31.80	$31.71	$31.80	$30.19	565
2017-12-27	$30.95	$31.21	$30.95	$31.19	$29.61	861
2017-12-26	$30.43	$30.43	$30.43	$30.43	$28.89	0
2017-12-22	$30.43	$30.43	$30.43	$30.43	$28.89	0
2017-12-21	$30.06	$30.43	$30.06	$30.43	$28.89	1,377
2017-12-20	$30.06	$30.06	$29.95	$30.00	$28.48	700
2017-12-19	$29.85	$29.85	$29.85	$29.85	$28.34	0
2017-12-18	$29.85	$29.85	$29.85	$29.85	$28.34	228
2017-12-15	$29.23	$29.23	$29.23	$29.23	$27.75	28,164
2017-12-14	$28.85	$28.85	$28.75	$28.75	$27.29	1,700
2017-12-13	$29.09	$29.09	$29.09	$29.09	$27.62	3,049
2017-12-12	$29.13	$29.13	$29.13	$29.13	$27.65	0
2017-12-11	$29.13	$29.13	$29.13	$29.13	$27.65	90
2017-12-08	$29.13	$29.13	$29.13	$29.13	$27.65	3,511
2017-12-07	$28.11	$28.11	$28.11	$28.11	$26.69	0
2017-12-06	$28.11	$28.11	$28.11	$28.11	$26.69	0
2017-12-05	$28.11	$28.11	$28.11	$28.11	$26.69	461
2017-12-04	$27.61	$27.61	$27.61	$27.61	$26.21	81
2017-12-01	$27.49	$27.61	$27.35	$27.61	$26.21	2,320
2017-11-30	$27.54	$27.61	$27.50	$27.50	$26.11	8,340
2017-11-29	$27.90	$27.90	$27.90	$27.90	$26.49	0
2017-11-28	$27.78	$28.00	$27.78	$27.90	$26.49	2,717
2017-11-27	$27.65	$27.65	$27.65	$27.65	$26.25	0
2017-11-24	$27.65	$27.65	$27.65	$27.65	$26.25	0
2017-11-22	$27.65	$27.65	$27.65	$27.65	$26.25	900
2017-11-21	$27.55	$27.55	$27.55	$27.55	$26.15	0
2017-11-20	$27.55	$27.55	$27.55	$27.55	$26.15	652
2017-11-17	$27.00	$27.00	$27.00	$27.00	$25.63	500
2017-11-15	$26.55	$26.55	$26.55	$26.55	$25.21	0
2017-11-14	$26.55	$26.55	$26.55	$26.55	$25.21	0
2017-11-13	$26.54	$26.55	$26.54	$26.55	$25.21	1,200
2017-11-10	$27.00	$27.00	$27.00	$27.00	$25.63	130
2017-11-09	$26.60	$26.60	$26.60	$26.60	$25.25	300
2017-11-08	$27.26	$27.53	$27.26	$27.35	$25.96	20,093
2017-11-07	$28.31	$28.31	$28.31	$28.31	$26.88	0
2017-11-06	$28.31	$28.31	$28.31	$28.31	$26.88	0
2017-11-03	$28.31	$28.31	$28.31	$28.31	$26.88	1,076
2017-11-02	$28.75	$28.75	$28.75	$28.75	$27.29	0
2017-11-01	$28.80	$28.80	$28.75	$28.75	$27.29	1,325
2017-10-31	$29.38	$29.38	$29.38	$29.38	$27.89	0
2017-10-30	$29.38	$29.38	$29.38	$29.38	$27.89	81
2017-10-27	$29.38	$29.38	$29.38	$29.38	$27.89	0
2017-10-26	$29.38	$29.38	$29.38	$29.38	$27.89	0
2017-10-25	$29.30	$29.41	$29.30	$29.38	$27.89	15,520
2017-10-24	$29.10	$29.65	$29.10	$29.65	$28.15	750
2017-10-23	$28.91	$28.91	$28.91	$28.91	$27.45	0
2017-10-20	$28.91	$28.91	$28.91	$28.91	$27.45	110
2017-10-19	$28.32	$28.32	$28.32	$28.32	$26.89	100
2017-10-18	$29.16	$29.16	$29.16	$29.16	$27.68	0
2017-10-17	$29.16	$29.16	$29.16	$29.16	$27.68	345
2017-10-16	$28.95	$28.95	$28.95	$28.95	$27.48	0
2017-10-13	$28.95	$28.95	$28.95	$28.95	$27.48	0
2017-10-12	$28.95	$28.95	$28.95	$28.95	$27.48	1,230
2017-10-11	$28.95	$28.95	$28.95	$28.95	$27.48	100
2017-10-10	$28.12	$28.12	$28.12	$28.12	$26.70	0
2017-10-09	$28.12	$28.12	$28.12	$28.12	$26.70	200
2017-10-06	$28.15	$28.15	$28.15	$28.15	$26.72	0
2017-10-05	$28.15	$28.15	$28.15	$28.15	$26.72	105
2017-10-04	$28.45	$28.45	$28.45	$28.45	$27.01	0
2017-10-03	$28.45	$28.45	$28.45	$28.45	$27.01	0
2017-10-02	$28.45	$28.45	$28.45	$28.45	$27.01	0
2017-09-29	$28.45	$28.45	$28.45	$28.45	$27.01	0
2017-09-28	$28.45	$28.45	$28.45	$28.45	$27.01	468
2017-09-27	$29.20	$29.20	$29.20	$29.20	$27.72	0
2017-09-26	$29.20	$29.20	$29.20	$29.20	$27.72	0
2017-09-25	$29.24	$29.24	$29.20	$29.20	$27.72	400
2017-09-22	$29.55	$29.55	$29.55	$29.55	$28.05	278
2017-09-21	$29.46	$29.46	$29.46	$29.46	$27.97	2,240
2017-09-20	$29.39	$29.39	$29.39	$29.39	$27.90	577
2017-09-19	$29.45	$29.45	$29.45	$29.45	$27.96	25
2017-09-18	$29.45	$29.45	$29.45	$29.45	$27.96	0
2017-09-15	$29.45	$29.45	$29.45	$29.45	$27.96	240
2017-09-14	$29.19	$29.19	$29.19	$29.19	$27.71	100
2017-09-13	$29.55	$29.55	$29.44	$29.44	$27.95	1,855
2017-09-12	$29.12	$29.12	$29.12	$29.12	$27.65	0
2017-09-11	$29.12	$29.12	$29.12	$29.12	$27.65	0
2017-09-08	$29.12	$29.12	$29.12	$29.12	$27.65	0
2017-09-07	$29.12	$29.12	$29.12	$29.12	$27.65	100
2017-09-06	$28.52	$28.52	$28.52	$28.52	$27.08	0
2017-09-05	$28.52	$28.52	$28.52	$28.52	$27.08	136
2017-09-01	$28.48	$28.48	$28.48	$28.48	$27.04	150
2017-08-31	$27.70	$27.70	$27.70	$27.70	$26.30	0
2017-08-30	$27.70	$27.70	$27.70	$27.70	$26.30	291
2017-08-29	$27.83	$27.83	$27.70	$27.70	$26.30	1,100
2017-08-28	$28.00	$28.00	$28.00	$28.00	$26.58	200
2017-08-25	$27.52	$27.52	$27.52	$27.52	$26.13	0
2017-08-24	$27.64	$27.64	$27.52	$27.52	$26.13	1,740
2017-08-23	$28.05	$28.05	$28.05	$28.05	$26.63	0
2017-08-22	$28.05	$28.05	$28.05	$28.05	$26.63	200
2017-08-21	$27.57	$27.57	$27.57	$27.57	$26.17	250
2017-08-18	$28.02	$28.02	$28.02	$28.02	$26.60	0
2017-08-17	$28.02	$28.02	$28.02	$28.02	$26.60	470
2017-08-16	$26.77	$26.77	$26.77	$26.77	$25.41	440
2017-08-15	$26.77	$26.77	$26.77	$26.77	$25.41	5,000
2017-08-14	$27.00	$27.00	$27.00	$27.00	$25.63	200
2017-08-11	$26.24	$26.24	$26.24	$26.24	$24.91	0
2017-08-10	$26.30	$26.30	$26.24	$26.24	$24.91	3,110
2017-08-09	$26.30	$26.30	$26.30	$26.30	$24.97	0
2017-08-08	$26.61	$26.61	$26.30	$26.30	$24.97	7,100
2017-08-07	$26.54	$26.54	$26.54	$26.54	$25.20	1,000
2017-08-04	$26.65	$26.65	$26.55	$26.55	$25.21	5,350
2017-08-03	$26.80	$26.97	$26.80	$26.97	$25.60	6,400
2017-08-02	$26.31	$26.31	$26.31	$26.31	$24.98	0
2017-08-01	$26.66	$26.81	$26.31	$26.31	$24.98	9,308
2017-07-31	$26.56	$26.97	$26.55	$26.97	$25.60	16,412
2017-07-28	$26.78	$26.81	$26.70	$26.70	$25.35	15,031
2017-07-27	$26.04	$26.05	$25.81	$25.81	$24.50	2,820
2017-07-26	$25.05	$25.05	$25.05	$25.05	$23.78	240
2017-07-25	$24.77	$24.77	$24.77	$24.77	$23.52	600
2017-07-24	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-21	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-20	$23.63	$23.63	$23.63	$23.63	$22.43	154
2017-07-19	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-18	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-17	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-14	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-13	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-12	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-11	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-10	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-07	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-05	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-07-03	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-06-30	$23.63	$23.63	$23.63	$23.63	$22.43	0
2017-06-29	$23.63	$23.63	$23.63	$23.63	$22.43	2,000
2017-06-28	$23.63	$23.63	$23.63	$23.63	$22.43	900
2017-06-27	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-26	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-23	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-22	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-21	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-20	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-19	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-16	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-15	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-14	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-13	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-12	$24.19	$24.19	$24.19	$24.19	$22.96	40
2017-06-09	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-08	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-07	$24.19	$24.19	$24.19	$24.19	$22.96	5
2017-06-06	$24.19	$24.19	$24.19	$24.19	$22.96	1,350
2017-06-05	$24.19	$24.19	$24.19	$24.19	$22.96	25
2017-06-02	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-06-01	$24.19	$24.19	$24.19	$24.19	$22.96	602
2017-05-31	$24.19	$24.19	$24.19	$24.19	$22.96	0
2017-05-30	$24.19	$24.19	$24.19	$24.19	$22.96	250
2017-05-26	$24.06	$24.06	$24.06	$24.06	$22.84	0
2017-05-25	$24.20	$24.20	$24.06	$24.06	$22.84	1,200
2017-05-24	$24.21	$24.21	$24.21	$24.21	$22.98	100
2017-05-23	$24.53	$24.53	$24.53	$24.53	$23.29	50
2017-05-22	$24.53	$24.53	$24.53	$24.53	$23.29	128
2017-05-19	$23.33	$23.33	$23.33	$23.33	$21.99	0
2017-05-18	$23.33	$23.33	$23.33	$23.33	$21.99	650
2017-05-17	$23.77	$23.77	$23.77	$23.77	$22.40	1,000
2017-05-16	$24.86	$24.86	$24.86	$24.86	$23.43	100
2017-05-15	$23.92	$23.92	$23.92	$23.92	$22.54	0
2017-05-12	$23.92	$23.92	$23.92	$23.92	$22.54	0
2017-05-11	$23.92	$23.92	$23.92	$23.92	$22.54	0
2017-05-10	$23.92	$23.92	$23.92	$23.92	$22.54	130
2017-05-09	$24.45	$24.45	$24.45	$24.45	$23.04	1,400
2017-05-08	$25.97	$25.97	$25.97	$25.97	$24.48	856
2017-05-05	$25.97	$25.97	$25.97	$25.97	$24.48	2,000
2017-05-04	$25.82	$26.20	$25.82	$25.97	$24.48	2,575
2017-05-03	$25.10	$25.10	$25.10	$25.10	$23.66	500
2017-05-02	$24.70	$24.70	$24.69	$24.69	$23.27	2,600
2017-05-01	$24.76	$24.76	$24.76	$24.76	$23.33	0
2017-04-28	$24.76	$24.76	$24.76	$24.76	$23.33	0
2017-04-27	$24.80	$24.80	$24.76	$24.76	$23.33	2,180
2017-04-26	$24.54	$24.54	$24.50	$24.50	$23.09	890
2017-04-25	$23.05	$23.05	$23.05	$23.05	$21.72	0
2017-04-24	$23.05	$23.05	$23.05	$23.05	$21.72	860
2017-04-21	$23.05	$23.05	$23.05	$23.05	$21.72	260
2017-04-20	$23.54	$23.54	$23.40	$23.40	$22.05	240
2017-04-19	$23.14	$23.14	$23.01	$23.07	$21.74	3,338
2017-04-18	$23.02	$23.02	$23.02	$23.02	$21.69	0
2017-04-17	$23.02	$23.02	$23.02	$23.02	$21.69	0
2017-04-13	$23.02	$23.02	$23.02	$23.02	$21.69	0
2017-04-12	$23.02	$23.02	$23.02	$23.02	$21.69	0
2017-04-11	$23.02	$23.02	$23.02	$23.02	$21.69	0
2017-04-10	$23.02	$23.02	$23.02	$23.02	$21.69	100
2017-04-07	$22.44	$22.44	$22.44	$22.44	$21.15	0
2017-04-06	$22.44	$22.44	$22.44	$22.44	$21.15	0
2017-04-05	$22.44	$22.44	$22.44	$22.44	$21.15	0
2017-04-04	$22.44	$22.44	$22.44	$22.44	$21.15	1,068
2017-04-03	$21.89	$21.89	$21.89	$21.89	$20.63	0
2017-03-31	$21.89	$21.89	$21.89	$21.89	$20.63	100
2017-03-30	$22.10	$22.10	$22.10	$22.10	$20.83	0
2017-03-29	$22.10	$22.10	$22.10	$22.10	$20.83	0
2017-03-28	$22.03	$22.10	$21.90	$22.10	$20.83	12,000
2017-03-27	$21.90	$21.90	$21.90	$21.90	$20.64	100
2017-03-24	$21.82	$21.82	$21.82	$21.82	$20.56	0
2017-03-23	$21.82	$21.82	$21.82	$21.82	$20.56	0
2017-03-22	$21.82	$21.82	$21.82	$21.82	$20.56	0
2017-03-21	$21.82	$21.82	$21.82	$21.82	$20.56	0
2017-03-20	$21.82	$21.82	$21.82	$21.82	$20.56	0
2017-03-17	$21.82	$21.82	$21.82	$21.82	$20.56	2,600
2017-03-16	$21.38	$21.38	$21.38	$21.38	$20.15	100
2017-03-15	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-14	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-13	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-10	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-09	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-08	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-07	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-06	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-03	$20.10	$20.10	$20.10	$20.10	$18.94	0
2017-03-02	$20.16	$20.17	$20.03	$20.10	$18.94	13,100
2017-03-01	$20.00	$20.00	$20.00	$20.00	$18.85	8,900
2017-02-28	$19.23	$19.30	$18.95	$19.00	$17.91	8,600
2017-02-27	$18.65	$18.65	$18.65	$18.65	$17.58	0
2017-02-24	$18.65	$18.65	$18.65	$18.65	$17.58	0
2017-02-23	$18.65	$18.65	$18.65	$18.65	$17.58	0
2017-02-22	$18.65	$18.65	$18.65	$18.65	$17.58	0
2017-02-21	$18.65	$18.65	$18.65	$18.65	$17.58	0
2017-02-17	$18.65	$18.65	$18.65	$18.65	$17.58	0
2017-02-16	$18.65	$18.65	$18.65	$18.65	$17.58	0
2017-02-15	$18.65	$18.65	$18.65	$18.65	$17.58	1,000
2017-02-14	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-13	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-10	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-09	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-08	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-07	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-06	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-03	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-02	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-02-01	$19.03	$19.03	$19.03	$19.03	$17.93	0
2017-01-31	$19.03	$19.03	$19.03	$19.03	$17.94	0
2017-01-30	$19.03	$19.03	$19.03	$19.03	$17.94	130
2017-01-27	$19.55	$19.55	$19.55	$19.55	$18.42	0
2017-01-26	$19.55	$19.55	$19.55	$19.55	$18.42	0
2017-01-25	$19.55	$19.55	$19.55	$19.55	$18.42	0
2017-01-24	$19.55	$19.55	$19.55	$19.55	$18.42	91
2017-01-23	$19.51	$19.55	$19.51	$19.55	$18.42	2,000
2017-01-20	$19.25	$19.25	$19.25	$19.25	$18.14	104
2017-01-19	$18.31	$18.31	$18.31	$18.31	$17.26	0
2017-01-18	$18.31	$18.31	$18.31	$18.31	$17.26	0
2017-01-17	$18.31	$18.31	$18.31	$18.31	$17.26	0
2017-01-13	$18.31	$18.31	$18.31	$18.31	$17.26	15
2017-01-12	$18.31	$18.31	$18.31	$18.31	$17.26	100
2017-01-11	$17.10	$17.10	$17.10	$17.10	$16.12	0
2017-01-10	$17.10	$17.10	$17.10	$17.10	$16.12	0
2017-01-09	$17.10	$17.10	$17.10	$17.10	$16.12	0
2017-01-06	$17.10	$17.10	$17.10	$17.10	$16.12	0
2017-01-05	$17.10	$17.10	$17.10	$17.10	$16.12	0
2017-01-04	$17.10	$17.10	$17.10	$17.10	$16.12	20
2017-01-03	$17.10	$17.10	$17.10	$17.10	$16.12	0
2016-12-30	$17.10	$17.10	$17.10	$17.10	$16.12	0
2016-12-29	$17.10	$17.10	$17.10	$17.10	$16.12	0
2016-12-28	$17.10	$17.10	$17.10	$17.10	$16.12	2,500
2016-12-27	$17.10	$17.10	$17.10	$17.10	$16.12	0
2016-12-23	$17.06	$17.10	$16.95	$17.10	$16.12	6,200
2016-12-22	$17.10	$17.10	$17.10	$17.10	$16.12	0
2016-12-21	$17.10	$17.10	$17.10	$17.10	$16.12	20
2016-12-20	$17.10	$17.10	$17.10	$17.10	$16.12	10
2016-12-19	$17.10	$17.10	$17.10	$17.10	$16.12	0
2016-12-16	$17.10	$17.10	$17.10	$17.10	$16.12	5,617
2016-12-15	$17.10	$17.10	$17.10	$17.10	$16.12	200
2016-12-14	$17.55	$17.55	$17.55	$17.55	$16.54	0
2016-12-13	$17.55	$17.55	$17.55	$17.55	$16.54	121
2016-12-12	$17.67	$17.67	$17.67	$17.67	$16.65	27
2016-12-09	$17.67	$17.67	$17.67	$17.67	$16.65	500
2016-12-08	$17.51	$17.51	$17.51	$17.51	$16.50	900
2016-12-07	$17.08	$17.08	$17.08	$17.08	$16.09	17
2016-12-06	$17.09	$17.09	$17.08	$17.08	$16.09	3,617
2016-12-05	$17.00	$17.00	$17.00	$17.00	$16.02	2,000
2016-12-02	$16.06	$16.06	$16.06	$16.06	$15.14	496
2016-12-01	$16.22	$16.22	$16.22	$16.22	$15.29	0
2016-11-30	$16.22	$16.22	$16.22	$16.22	$15.29	495
2016-11-29	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-28	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-25	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-23	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-22	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-21	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-18	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-17	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-16	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-15	$16.00	$16.00	$16.00	$16.00	$15.08	0
2016-11-14	$16.00	$16.00	$16.00	$16.00	$15.08	500
2016-11-11	$16.25	$16.25	$16.25	$16.25	$15.31	0
2016-11-10	$16.24	$16.25	$16.24	$16.25	$15.31	2,000
2016-11-09	$16.47	$16.47	$16.47	$16.47	$15.52	0
2016-11-08	$16.47	$16.47	$16.47	$16.47	$15.52	0
2016-11-07	$16.47	$16.47	$16.47	$16.47	$15.52	0
2016-11-04	$16.52	$16.52	$16.47	$16.47	$15.52	500
2016-11-03	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-11-02	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-11-01	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-31	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-28	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-27	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-26	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-25	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-24	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-21	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-20	$16.67	$16.67	$16.67	$16.67	$15.71	700
2016-10-19	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-18	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-17	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-14	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-13	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-12	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-11	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-10	$16.67	$16.67	$16.67	$16.67	$15.71	0
2016-10-07	$16.67	$16.67	$16.67	$16.67	$15.71	978
2016-10-06	$17.27	$17.27	$17.27	$17.27	$16.28	0
2016-10-05	$17.27	$17.27	$17.27	$17.27	$16.28	100
2016-10-04	$17.17	$17.17	$17.17	$17.17	$16.18	100
2016-10-03	$16.89	$16.89	$16.89	$16.89	$15.92	200
2016-09-30	$17.41	$17.41	$17.41	$17.41	$16.41	0
2016-09-29	$17.41	$17.41	$17.41	$17.41	$16.41	0
2016-09-28	$17.41	$17.41	$17.41	$17.41	$16.41	0
2016-09-27	$17.41	$17.41	$17.41	$17.41	$16.41	0
2016-09-26	$17.41	$17.41	$17.41	$17.41	$16.41	0
2016-09-23	$17.41	$17.41	$17.41	$17.41	$16.41	0
2016-09-22	$17.60	$17.60	$17.41	$17.41	$16.41	5,311
2016-09-21	$17.50	$17.50	$17.50	$17.50	$16.49	0
2016-09-20	$17.47	$17.50	$17.47	$17.50	$16.49	370
2016-09-19	$17.00	$17.00	$17.00	$17.00	$16.02	0
2016-09-16	$17.00	$17.00	$17.00	$17.00	$16.02	0
2016-09-15	$17.00	$17.00	$17.00	$17.00	$16.02	0
2016-09-14	$17.00	$17.00	$17.00	$17.00	$16.02	0
2016-09-13	$17.00	$17.00	$17.00	$17.00	$16.02	0
2016-09-12	$17.00	$17.00	$17.00	$17.00	$16.02	63,086
2016-09-09	$16.88	$16.91	$16.76	$16.76	$15.80	4,660
2016-09-08	$16.86	$16.86	$16.86	$16.86	$15.89	0
2016-09-07	$16.86	$16.86	$16.86	$16.86	$15.89	0
2016-09-06	$16.86	$16.86	$16.86	$16.86	$15.89	0
2016-09-02	$16.86	$16.86	$16.86	$16.86	$15.89	0
2016-09-01	$16.86	$16.86	$16.86	$16.86	$15.89	120
2016-08-31	$17.11	$17.11	$17.11	$17.11	$16.13	0
2016-08-30	$17.11	$17.11	$17.11	$17.11	$16.13	0
2016-08-29	$17.10	$17.11	$17.10	$17.11	$16.13	200
2016-08-26	$17.50	$17.50	$17.50	$17.50	$16.49	0
2016-08-25	$17.50	$17.50	$17.50	$17.50	$16.49	0
2016-08-24	$17.50	$17.50	$17.50	$17.50	$16.49	0
2016-08-23	$17.50	$17.50	$17.50	$17.50	$16.49	1,175
2016-08-22	$17.38	$17.38	$17.38	$17.38	$16.38	0
2016-08-19	$17.38	$17.38	$17.38	$17.38	$16.38	0
2016-08-18	$17.38	$17.38	$17.38	$17.38	$16.38	0
2016-08-17	$17.38	$17.38	$17.38	$17.38	$16.38	0
2016-08-16	$17.38	$17.38	$17.38	$17.38	$16.38	0
2016-08-15	$17.38	$17.38	$17.38	$17.38	$16.38	199
2016-08-12	$17.40	$17.40	$17.40	$17.40	$16.40	552
2016-08-11	$17.71	$17.71	$17.71	$17.71	$16.69	1
2016-08-10	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-08-09	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-08-08	$17.71	$17.71	$17.71	$17.71	$16.69	50
2016-08-05	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-08-04	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-08-03	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-08-02	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-08-01	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-07-29	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-07-28	$17.71	$17.71	$17.71	$17.71	$16.69	0
2016-07-27	$17.66	$17.71	$17.66	$17.71	$16.69	480
2016-07-26	$15.80	$15.80	$15.80	$15.80	$14.89	0
2016-07-25	$15.80	$15.80	$15.80	$15.80	$14.89	0
2016-07-22	$15.80	$15.80	$15.80	$15.80	$14.89	0
2016-07-21	$15.80	$15.80	$15.80	$15.80	$14.89	0
2016-07-20	$15.80	$15.80	$15.80	$15.80	$14.89	0
2016-07-19	$15.80	$15.80	$15.80	$15.80	$14.89	100
2016-07-18	$15.77	$15.77	$15.77	$15.77	$14.86	0
2016-07-15	$15.77	$15.77	$15.77	$15.77	$14.86	175
2016-07-14	$15.44	$15.44	$15.44	$15.44	$14.55	0
2016-07-13	$15.44	$15.44	$15.44	$15.44	$14.55	0
2016-07-12	$15.44	$15.44	$15.44	$15.44	$14.55	0
2016-07-11	$15.44	$15.44	$15.44	$15.44	$14.55	80
2016-07-08	$15.44	$15.44	$15.44	$15.44	$14.55	0
2016-07-07	$15.44	$15.44	$15.44	$15.44	$14.55	0
2016-07-06	$15.44	$15.44	$15.44	$15.44	$14.55	130
2016-07-05	$14.71	$14.71	$14.71	$14.71	$13.86	0
2016-07-01	$14.71	$14.71	$14.71	$14.71	$13.86	0
2016-06-30	$14.71	$14.71	$14.71	$14.71	$13.86	85
2016-06-29	$14.71	$14.71	$14.71	$14.71	$13.86	80
2016-06-28	$14.71	$14.71	$14.71	$14.71	$13.86	0
2016-06-27	$14.71	$14.71	$14.71	$14.71	$13.86	1,020
2016-06-24	$16.30	$16.30	$15.50	$15.50	$14.61	32,526
2016-06-23	$16.61	$16.61	$16.61	$16.61	$15.65	0
2016-06-22	$16.61	$16.61	$16.61	$16.61	$15.65	0
2016-06-21	$16.61	$16.61	$16.61	$16.61	$15.65	0
2016-06-20	$16.61	$16.61	$16.61	$16.61	$15.65	120
2016-06-17	$16.64	$16.64	$16.61	$16.61	$15.65	200
2016-06-16	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-15	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-14	$16.88	$16.88	$16.88	$16.88	$15.91	6
2016-06-13	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-10	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-09	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-08	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-07	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-06	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-03	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-02	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-06-01	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-05-31	$16.88	$16.88	$16.88	$16.88	$15.91	0
2016-05-27	$16.88	$16.88	$16.88	$16.88	$15.91	500
2016-05-26	$16.96	$16.96	$16.96	$16.96	$15.98	0
2016-05-25	$16.96	$16.96	$16.96	$16.96	$15.98	0
2016-05-24	$16.96	$16.96	$16.96	$16.96	$15.98	0
2016-05-23	$16.96	$16.96	$16.96	$16.96	$15.98	0
2016-05-20	$16.96	$16.96	$16.96	$16.96	$15.98	0
2016-05-19	$16.92	$16.96	$16.92	$16.96	$15.98	500
2016-05-18	$17.11	$17.11	$17.11	$17.11	$16.13	500
2016-05-17	$17.82	$17.82	$17.82	$17.82	$16.79	0
2016-05-16	$17.82	$17.82	$17.82	$17.82	$16.79	0
2016-05-13	$17.82	$17.82	$17.82	$17.82	$16.79	0
2016-05-12	$17.82	$17.82	$17.82	$17.82	$16.79	0
2016-05-11	$17.88	$17.88	$17.82	$17.82	$16.79	8,629
2016-05-10	$16.60	$16.60	$16.60	$16.60	$15.64	0
2016-05-09	$16.56	$16.60	$16.56	$16.60	$15.64	61,800
2016-05-06	$16.70	$16.70	$16.70	$16.70	$15.74	0
2016-05-05	$16.69	$16.70	$16.69	$16.70	$15.74	835
2016-05-04	$16.66	$16.66	$16.66	$16.66	$15.70	0
2016-05-03	$16.66	$16.66	$16.66	$16.66	$15.70	1,000
2016-05-02	$16.66	$16.66	$16.66	$16.66	$15.70	55,000
2016-04-29	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-28	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-27	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-26	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-25	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-22	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-21	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-20	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-19	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-18	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-15	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-14	$16.45	$16.45	$16.45	$16.45	$15.50	0
2016-04-13	$16.50	$16.50	$16.45	$16.45	$15.50	2,000
2016-04-12	$16.14	$16.14	$16.14	$16.14	$15.21	2,000
2016-04-11	$16.76	$16.76	$16.76	$16.76	$15.80	0
2016-04-08	$16.76	$16.76	$16.76	$16.76	$15.80	0
2016-04-07	$16.76	$16.76	$16.76	$16.76	$15.80	0
2016-04-06	$16.67	$16.76	$16.67	$16.76	$15.80	334
2016-04-05	$16.50	$16.50	$16.50	$16.50	$15.55	0
2016-04-04	$16.50	$16.50	$16.50	$16.50	$15.55	200
2016-04-01	$16.86	$16.86	$16.86	$16.86	$15.89	0
2016-03-31	$16.83	$16.86	$16.83	$16.86	$15.89	1,131
2016-03-30	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-29	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-28	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-24	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-23	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-22	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-21	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-18	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-17	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-16	$16.79	$16.79	$16.79	$16.79	$15.82	0
2016-03-15	$16.79	$16.79	$16.79	$16.79	$15.82	500
2016-03-14	$16.62	$16.62	$16.62	$16.62	$15.66	0
2016-03-11	$16.62	$16.62	$16.62	$16.62	$15.66	0
2016-03-10	$16.62	$16.62	$16.62	$16.62	$15.66	0
2016-03-09	$16.62	$16.62	$16.62	$16.62	$15.66	0
2016-03-08	$16.53	$16.62	$16.53	$16.62	$15.66	10,200
2016-03-07	$15.85	$15.85	$15.85	$15.85	$14.94	0
2016-03-04	$15.85	$15.85	$15.85	$15.85	$14.94	0
2016-03-03	$15.85	$15.85	$15.85	$15.85	$14.94	100
2016-03-02	$15.89	$15.89	$15.89	$15.89	$14.98	300
2016-03-01	$15.93	$15.93	$15.93	$15.93	$15.01	1,267
2016-02-29	$15.29	$15.29	$15.29	$15.29	$14.41	0
2016-02-26	$15.29	$15.29	$15.29	$15.29	$14.41	0
2016-02-25	$15.29	$15.29	$15.29	$15.29	$14.41	0
2016-02-24	$15.29	$15.29	$15.29	$15.29	$14.41	35
2016-02-23	$15.29	$15.29	$15.29	$15.29	$14.41	0
2016-02-22	$15.29	$15.29	$15.29	$15.29	$14.41	95
2016-02-19	$15.29	$15.29	$15.29	$15.29	$14.41	0
2016-02-18	$15.31	$15.31	$15.29	$15.29	$14.41	360
2016-02-17	$15.40	$15.48	$15.40	$15.48	$14.59	1,412
2016-02-16	$14.96	$15.05	$14.96	$15.04	$14.17	1,112
2016-02-12	$13.96	$13.96	$13.96	$13.96	$13.16	0
2016-02-11	$13.96	$13.96	$13.96	$13.96	$13.16	0
2016-02-10	$13.96	$13.96	$13.96	$13.96	$13.16	0
2016-02-09	$13.96	$13.96	$13.96	$13.96	$13.16	0
2016-02-08	$13.97	$13.97	$13.96	$13.96	$13.16	1,040
2016-02-05	$14.84	$14.84	$14.84	$14.84	$13.99	0
2016-02-04	$14.84	$14.84	$14.84	$14.84	$13.99	0
2016-02-03	$14.84	$14.84	$14.84	$14.84	$13.99	0
2016-02-02	$14.84	$14.84	$14.84	$14.84	$13.99	0
2016-02-01	$14.84	$14.84	$14.84	$14.84	$13.99	0
2016-01-29	$14.50	$14.84	$14.50	$14.84	$13.99	2,000
2016-01-28	$14.39	$14.39	$14.39	$14.39	$13.56	0
2016-01-27	$14.39	$14.39	$14.39	$14.39	$13.56	0
2016-01-26	$14.39	$14.39	$14.39	$14.39	$13.56	0
2016-01-25	$14.66	$14.66	$14.39	$14.39	$13.56	2,200
2016-01-22	$14.58	$14.58	$14.26	$14.26	$13.44	14,771
2016-01-21	$14.30	$14.30	$14.30	$14.30	$13.48	0
2016-01-20	$14.30	$14.30	$14.30	$14.30	$13.48	23,000
2016-01-19	$14.30	$14.30	$14.30	$14.30	$13.48	100
2016-01-15	$14.26	$14.26	$14.26	$14.26	$13.44	0
2016-01-14	$14.26	$14.26	$14.26	$14.26	$13.44	0
2016-01-13	$14.26	$14.26	$14.26	$14.26	$13.44	0
2016-01-12	$14.53	$14.53	$14.26	$14.26	$13.44	600
2016-01-11	$13.61	$13.61	$13.61	$13.61	$12.83	0
2016-01-08	$13.61	$13.61	$13.61	$13.61	$12.83	2,204
2016-01-07	$13.17	$13.17	$13.17	$13.17	$12.41	500
2016-01-06	$13.29	$13.29	$13.29	$13.29	$12.53	0
2016-01-05	$13.29	$13.29	$13.29	$13.29	$12.53	10
2016-01-04	$13.36	$13.36	$13.29	$13.29	$12.53	1,600
2015-12-31	$14.20	$14.20	$14.20	$14.20	$13.38	0
2015-12-30	$14.20	$14.20	$14.20	$14.20	$13.38	0
2015-12-29	$14.20	$14.20	$14.20	$14.20	$13.38	0
2015-12-28	$14.20	$14.20	$14.20	$14.20	$13.38	100
2015-12-24	$14.09	$14.09	$14.09	$14.09	$13.28	0
2015-12-23	$14.09	$14.09	$14.09	$14.09	$13.28	1,767
2015-12-22	$13.95	$13.96	$13.95	$13.96	$13.16	360
2015-12-21	$14.02	$14.02	$13.65	$13.65	$12.86	200
2015-12-18	$15.02	$15.02	$15.02	$15.02	$14.16	0
2015-12-17	$15.02	$15.02	$15.02	$15.02	$14.16	0
2015-12-16	$15.02	$15.02	$15.02	$15.02	$14.16	0
2015-12-15	$15.02	$15.02	$15.02	$15.02	$14.16	200
2015-12-14	$14.89	$14.89	$14.89	$14.89	$14.03	260
2015-12-11	$15.71	$15.71	$15.71	$15.71	$14.81	0
2015-12-10	$15.71	$15.71	$15.71	$15.71	$14.81	0
2015-12-09	$15.71	$15.71	$15.71	$15.71	$14.81	500
2015-12-08	$15.84	$15.84	$15.84	$15.84	$14.93	0
2015-12-07	$15.84	$15.84	$15.84	$15.84	$14.93	0
2015-12-04	$15.84	$15.84	$15.84	$15.84	$14.93	0
2015-12-03	$15.84	$15.84	$15.84	$15.84	$14.93	0
2015-12-02	$15.84	$15.84	$15.84	$15.84	$14.93	0
2015-12-01	$15.84	$15.84	$15.84	$15.84	$14.93	100
2015-11-30	$15.05	$15.05	$15.05	$15.05	$14.18	2,600
2015-11-27	$16.00	$16.00	$16.00	$16.00	$15.08	0
2015-11-25	$16.00	$16.00	$16.00	$16.00	$15.08	0
2015-11-24	$16.00	$16.00	$16.00	$16.00	$15.08	0
2015-11-23	$16.00	$16.00	$16.00	$16.00	$15.08	30
2015-11-20	$16.00	$16.00	$16.00	$16.00	$15.08	3,200
2015-11-19	$15.97	$16.00	$15.94	$16.00	$15.08	3,200
2015-11-18	$16.95	$16.95	$16.95	$16.95	$15.97	100
2015-11-11	$16.95	$16.95	$16.95	$16.95	$15.97	100
2015-11-10	$17.15	$17.15	$17.15	$17.15	$16.16	3,000
2015-11-09	$16.80	$16.89	$16.80	$16.89	$15.92	300
2015-11-06	$15.98	$15.98	$15.98	$15.98	$15.06	0
2015-11-05	$15.98	$15.98	$15.98	$15.98	$15.06	0
2015-11-04	$15.98	$15.98	$15.98	$15.98	$15.06	0
2015-11-03	$15.98	$15.98	$15.98	$15.98	$15.06	0
2015-11-02	$15.98	$15.98	$15.98	$15.98	$15.06	0
2015-10-30	$15.98	$15.98	$15.98	$15.98	$15.06	0
2015-10-29	$15.98	$15.98	$15.98	$15.98	$15.06	450
2015-10-28	$16.25	$16.25	$16.25	$16.25	$15.31	0
2015-10-27	$16.25	$16.25	$16.25	$16.25	$15.31	500
2015-10-26	$16.16	$16.16	$15.91	$15.91	$14.99	2,000
2015-10-23	$16.43	$16.43	$16.43	$16.43	$15.48	100
2015-10-22	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-21	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-20	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-19	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-16	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-15	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-14	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-13	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-12	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-09	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-08	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-07	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-06	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-05	$17.20	$17.20	$17.20	$17.20	$16.21	0
2015-10-02	$17.20	$17.20	$17.20	$17.20	$16.21	100
2015-10-01	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-30	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-29	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-28	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-25	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-24	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-23	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-22	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-21	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-18	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-17	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-16	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-15	$17.32	$17.32	$17.32	$17.32	$16.32	0
2015-09-14	$17.32	$17.32	$17.32	$17.32	$16.32	2,600
2015-09-11	$17.42	$17.42	$17.42	$17.42	$16.42	0
2015-09-10	$17.42	$17.42	$17.42	$17.42	$16.42	0
2015-09-09	$17.42	$17.42	$17.42	$17.42	$16.42	0
2015-09-08	$17.42	$17.42	$17.42	$17.42	$16.42	0
2015-09-04	$17.42	$17.42	$17.42	$17.42	$16.42	100
2015-09-03	$17.68	$17.70	$17.66	$17.66	$16.64	2,525
2015-09-02	$17.37	$17.37	$17.37	$17.37	$16.37	240
2015-09-01	$18.47	$18.75	$18.47	$18.75	$17.67	0
2015-08-31	$18.47	$18.75	$18.47	$18.75	$17.67	0

Moncler SPA (MONRF) Exchange: PINK

$69.83 ($1.33) 1.95%

Moncler SPA - Daily Information

Invest in Moncler SPA (MONRF)

Built to help smart investors invest smarter.

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

Key People Moncler SPA

Historical Stock Data for Moncler SPA (MONRF)