Oriental Land Co. Ltd (OLCLY) Stock

Data as of May 6, 2024

$30.41 ($-0.22) -0.72%

Oriental Land Co. Ltd - Daily Information

Click for more stock information on Oriental Land Co. Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$30.37
Previous Close	$30.41
High	$30.46
Low	$30.35
Adjusted Open	$30.37
Previous Adjusted Close	$30.41
Adjusted High	$30.46
Adjusted Low	$30.35

About Oriental Land Co. Ltd (OLCLY)

No Description Available

Invest in Oriental Land Co. Ltd (OLCLY)

Get up to $250 in Bitcoin for funding an account.

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

Historical Stock Data for Oriental Land Co. Ltd (OLCLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$30.37	$30.46	$30.35	$30.41	$30.41	122,088
2024-04-15	$30.33	$30.89	$30.33	$30.63	$30.63	41,287
2024-04-12	$30.97	$31.04	$30.74	$30.80	$30.80	19,018
2024-04-11	$30.89	$31.10	$30.72	$30.97	$30.97	41,893
2024-04-10	$31.02	$31.52	$30.89	$31.38	$31.38	23,758
2024-04-09	$31.63	$31.85	$31.03	$31.14	$31.14	36,156
2024-04-08	$31.15	$31.15	$31.07	$31.14	$31.14	36,134
2024-04-05	$31.02	$31.06	$30.97	$31.05	$31.05	51,691
2024-04-04	$31.91	$31.91	$30.88	$31.24	$31.24	47,659
2024-04-03	$31.16	$31.34	$31.04	$31.32	$31.32	45,529
2024-04-02	$31.36	$31.42	$31.30	$31.32	$31.32	45,529
2024-04-01	$31.42	$32.16	$31.42	$32.06	$32.06	25,238
2024-03-28	$32.02	$32.04	$31.91	$31.91	$31.91	17,644
2024-03-27	$32.59	$32.59	$32.42	$32.42	$32.42	32,277
2024-03-26	$32.61	$32.76	$32.53	$32.53	$32.53	70,861
2024-03-25	$32.56	$32.73	$32.51	$32.63	$32.63	21,608
2024-03-22	$33.27	$33.27	$32.80	$33.01	$33.01	18,187
2024-03-21	$32.96	$33.01	$32.50	$32.80	$32.80	5,907
2024-03-20	$33.31	$33.59	$33.27	$33.42	$33.42	12,290
2024-03-19	$33.27	$33.41	$33.20	$33.21	$33.21	48,752
2024-03-18	$33.93	$33.93	$32.89	$33.33	$33.33	21,673
2024-03-15	$32.81	$32.87	$32.69	$32.84	$32.84	19,198
2024-03-14	$33.05	$33.10	$32.57	$32.71	$32.71	12,329
2024-03-13	$33.25	$33.31	$33.15	$33.24	$33.24	7,149
2024-03-12	$34.06	$34.06	$33.20	$33.48	$33.48	17,513
2024-03-11	$33.23	$33.31	$33.10	$33.17	$33.17	20,304
2024-03-08	$33.31	$34.01	$33.31	$33.96	$33.96	6,282
2024-03-07	$34.75	$34.88	$34.32	$34.80	$34.80	22,003
2024-03-06	$34.00	$35.14	$34.00	$34.91	$34.91	19,722
2024-03-05	$34.95	$35.13	$34.93	$35.00	$35.00	11,824
2024-03-04	$34.55	$35.09	$34.23	$35.07	$35.07	9,195
2024-03-01	$35.30	$36.01	$35.30	$35.82	$35.82	12,665
2024-02-29	$35.50	$35.85	$35.47	$35.59	$35.59	22,247
2024-02-28	$36.28	$36.29	$35.14	$35.27	$35.27	7,586
2024-02-27	$34.84	$35.21	$34.43	$35.16	$35.16	15,598
2024-02-26	$36.13	$36.13	$34.44	$35.35	$35.35	10,264
2024-02-23	$35.01	$35.84	$35.01	$35.65	$35.65	10,313
2024-02-22	$36.45	$36.45	$35.02	$35.76	$35.76	5,438
2024-02-21	$36.48	$36.48	$35.50	$35.90	$35.90	36,184
2024-02-20	$36.33	$36.33	$35.84	$36.05	$36.05	10,828
2024-02-16	$36.17	$36.17	$34.98	$35.34	$35.34	4,645
2024-02-15	$36.20	$36.20	$35.34	$35.40	$35.40	10,624
2024-02-14	$34.97	$35.23	$34.95	$35.01	$35.01	13,602
2024-02-13	$35.21	$35.21	$34.50	$34.64	$34.64	13,982
2024-02-12	$35.31	$35.31	$33.76	$34.81	$34.81	14,227
2024-02-09	$34.61	$34.61	$34.45	$34.51	$34.51	12,505
2024-02-08	$34.02	$34.28	$33.95	$34.11	$34.11	15,514
2024-02-07	$34.50	$34.60	$34.43	$34.60	$34.60	15,166
2024-02-06	$34.78	$34.78	$34.55	$34.63	$34.63	20,127
2024-02-05	$35.02	$35.49	$34.94	$35.21	$35.21	18,675
2024-02-02	$36.58	$36.99	$36.49	$36.99	$36.99	6,126
2024-02-01	$37.49	$37.67	$37.42	$37.50	$37.50	5,102
2024-01-31	$37.29	$37.29	$36.89	$36.89	$36.89	2,741
2024-01-30	$37.81	$38.14	$37.71	$38.00	$38.00	41,739
2024-01-29	$37.10	$37.33	$37.05	$37.25	$37.25	6,036
2024-01-26	$36.84	$37.03	$36.84	$36.99	$36.99	5,132
2024-01-25	$37.68	$37.68	$37.46	$37.46	$37.46	4,738
2024-01-24	$37.33	$37.33	$37.09	$37.19	$37.19	9,434
2024-01-23	$37.49	$37.49	$37.25	$37.35	$37.35	7,357
2024-01-22	$38.05	$38.13	$37.81	$38.13	$38.13	4,417
2024-01-19	$37.52	$37.64	$37.48	$37.60	$37.60	5,376
2024-01-18	$37.83	$37.91	$37.79	$37.86	$37.86	7,990
2024-01-17	$38.09	$38.09	$37.94	$38.00	$38.00	14,899
2024-01-16	$39.00	$39.35	$38.83	$39.35	$39.35	4,214
2024-01-12	$38.19	$38.50	$38.06	$38.50	$38.50	4,738
2024-01-11	$38.11	$38.11	$37.33	$37.45	$37.45	6,927
2024-01-10	$38.24	$38.24	$37.91	$37.91	$37.91	5,896
2024-01-09	$36.84	$37.35	$36.79	$36.79	$36.79	10,503
2024-01-08	$36.84	$37.37	$36.84	$36.93	$36.93	7,453
2024-01-05	$36.93	$37.25	$36.49	$36.73	$36.73	8,262
2024-01-04	$36.29	$36.34	$35.81	$36.31	$36.31	6,561
2024-01-03	$37.59	$37.59	$36.46	$36.54	$36.54	8,805
2024-01-02	$37.75	$37.75	$36.78	$37.24	$37.24	3,895
2023-12-29	$38.36	$38.41	$36.99	$38.41	$38.41	4,060
2023-12-28	$37.21	$37.24	$37.04	$37.04	$37.04	5,281
2023-12-27	$36.76	$37.11	$36.59	$37.02	$37.02	10,479
2023-12-26	$36.78	$36.98	$36.78	$36.92	$36.92	10,118
2023-12-22	$37.16	$37.24	$37.00	$37.17	$37.17	5,492
2023-12-21	$37.13	$37.26	$37.10	$37.26	$37.26	5,369
2023-12-20	$37.90	$37.90	$35.73	$36.75	$36.75	9,600
2023-12-19	$36.63	$37.50	$36.44	$36.62	$36.62	11,986
2023-12-18	$36.82	$37.05	$36.81	$37.05	$37.05	15,750
2023-12-15	$37.09	$37.09	$36.61	$36.84	$36.84	7,923
2023-12-14	$37.60	$37.60	$36.54	$36.62	$36.62	6,735
2023-12-13	$36.07	$36.96	$36.07	$36.94	$36.94	8,033
2023-12-12	$36.17	$36.37	$36.16	$36.37	$36.37	12,510
2023-12-11	$36.20	$37.38	$36.20	$36.48	$36.48	6,524
2023-12-08	$36.09	$36.20	$36.05	$36.19	$36.19	7,630
2023-12-07	$35.70	$36.27	$35.40	$35.85	$35.85	11,242
2023-12-06	$34.80	$35.14	$34.60	$35.06	$35.06	12,661
2023-12-05	$34.46	$34.52	$34.30	$34.37	$34.37	11,900
2023-12-04	$34.75	$34.75	$34.21	$34.21	$34.21	13,851
2023-12-01	$34.23	$34.64	$34.23	$34.64	$34.64	5,364
2023-11-30	$33.91	$34.04	$33.88	$33.88	$33.88	15,784
2023-11-29	$33.87	$33.90	$33.78	$33.88	$33.88	8,414
2023-11-28	$34.55	$34.98	$34.17	$34.36	$34.36	26,871
2023-11-27	$34.04	$34.49	$34.04	$34.42	$34.42	17,869
2023-11-24	$35.23	$35.28	$34.31	$34.31	$34.31	2,534
2023-11-22	$35.18	$35.25	$35.00	$35.00	$35.00	15,679
2023-11-21	$34.91	$34.91	$34.72	$34.77	$34.77	12,669
2023-11-20	$34.16	$34.84	$34.16	$34.84	$34.84	8,688
2023-11-17	$34.72	$34.86	$34.72	$34.86	$34.86	7,046
2023-11-16	$34.25	$34.25	$33.76	$33.82	$33.82	6,347
2023-11-15	$33.78	$33.90	$33.45	$33.90	$33.90	7,979
2023-11-14	$33.74	$34.11	$33.66	$34.11	$34.11	20,848
2023-11-13	$33.62	$33.76	$33.60	$33.66	$33.66	26,031
2023-11-10	$33.61	$33.82	$33.56	$33.81	$33.81	6,672
2023-11-09	$33.90	$34.33	$33.57	$33.63	$33.63	13,545
2023-11-08	$33.27	$33.37	$33.14	$33.16	$33.16	28,816
2023-11-07	$34.03	$34.10	$33.89	$34.08	$34.08	12,694
2023-11-06	$36.38	$36.39	$34.80	$35.29	$35.29	18,992
2023-11-03	$35.90	$36.26	$35.61	$35.61	$35.61	9,082
2023-11-02	$35.02	$35.31	$34.98	$35.10	$35.10	19,310
2023-11-01	$34.41	$34.46	$33.49	$34.38	$34.38	10,109
2023-10-31	$32.52	$32.75	$32.33	$32.42	$32.42	78,092
2023-10-30	$32.20	$32.72	$32.13	$32.26	$32.26	35,407
2023-10-27	$30.41	$31.31	$30.41	$31.15	$31.15	30,992
2023-10-26	$31.09	$31.16	$30.84	$30.98	$30.98	25,201
2023-10-25	$31.68	$32.05	$31.07	$31.33	$31.33	21,582
2023-10-24	$31.07	$31.18	$31.00	$31.13	$31.13	90,684
2023-10-23	$30.37	$30.65	$30.25	$30.59	$30.59	18,202
2023-10-20	$30.38	$30.50	$30.37	$30.46	$30.46	18,413
2023-10-19	$30.34	$30.39	$30.09	$30.19	$30.19	23,415
2023-10-18	$31.03	$31.04	$30.79	$30.79	$30.79	15,450
2023-10-17	$31.48	$31.74	$31.28	$31.56	$31.56	66,010
2023-10-16	$31.15	$31.26	$31.07	$31.26	$31.26	21,607
2023-10-13	$32.05	$32.21	$31.80	$31.94	$31.94	8,100
2023-10-12	$32.60	$32.60	$32.33	$32.45	$32.45	18,622
2023-10-11	$32.69	$32.69	$32.50	$32.58	$32.58	17,447
2023-10-10	$33.22	$33.56	$32.93	$33.17	$33.17	64,685
2023-10-09	$33.87	$33.87	$32.88	$33.20	$33.20	18,051
2023-10-06	$32.86	$33.11	$32.86	$33.05	$33.05	18,673
2023-10-05	$33.36	$33.78	$32.94	$33.18	$33.18	32,277
2023-10-04	$33.09	$33.09	$32.33	$32.72	$32.72	34,188
2023-10-03	$32.03	$32.07	$31.75	$31.89	$31.89	33,024
2023-10-02	$32.92	$32.92	$32.26	$32.38	$32.38	15,335
2023-09-29	$33.41	$33.41	$32.83	$32.92	$32.92	20,135
2023-09-28	$33.00	$33.29	$32.80	$33.29	$33.29	78,983
2023-09-27	$33.52	$33.74	$33.30	$33.48	$33.48	40,992
2023-09-26	$34.35	$34.35	$33.45	$33.71	$33.71	22,830
2023-09-25	$34.07	$34.61	$33.53	$34.15	$34.15	21,937
2023-09-22	$34.68	$34.68	$33.64	$34.64	$34.64	39,907
2023-09-21	$33.80	$33.86	$33.71	$33.76	$33.76	15,715
2023-09-20	$33.61	$34.66	$33.61	$34.36	$34.36	10,181
2023-09-19	$34.60	$34.60	$34.46	$34.55	$34.55	19,406
2023-09-18	$35.24	$35.24	$34.84	$35.06	$35.06	12,706
2023-09-15	$34.50	$36.31	$34.50	$35.01	$35.01	10,905
2023-09-14	$34.25	$35.27	$34.25	$35.09	$35.09	18,250
2023-09-13	$34.20	$35.12	$34.20	$34.75	$34.75	3,228
2023-09-12	$35.56	$35.64	$34.80	$35.57	$35.57	34,187
2023-09-11	$35.56	$35.71	$35.48	$35.56	$35.56	39,661
2023-09-08	$34.20	$36.37	$34.20	$35.28	$35.28	27,610
2023-09-07	$36.75	$36.75	$35.73	$35.75	$35.75	14,829
2023-09-06	$36.61	$36.61	$35.58	$35.65	$35.65	57,104
2023-09-05	$35.69	$35.79	$35.66	$35.66	$35.66	7,695
2023-09-01	$37.19	$37.19	$35.83	$35.90	$35.90	3,701
2023-08-31	$35.97	$36.45	$35.85	$35.89	$35.89	8,060
2023-08-30	$34.72	$34.74	$34.55	$34.66	$34.66	5,256
2023-08-29	$33.67	$35.85	$33.67	$35.23	$35.23	14,793
2023-08-28	$34.81	$34.94	$34.81	$34.84	$34.84	16,623
2023-08-25	$34.91	$35.00	$34.75	$34.92	$34.92	6,273
2023-08-24	$34.60	$34.60	$34.27	$34.28	$34.28	13,906
2023-08-23	$33.65	$34.95	$33.65	$34.95	$34.95	30,874
2023-08-22	$34.66	$34.70	$34.31	$34.34	$34.34	35,567
2023-08-21	$34.07	$35.07	$34.07	$35.05	$35.05	35,467
2023-08-18	$34.46	$34.59	$34.02	$34.59	$34.59	24,080
2023-08-17	$34.99	$35.44	$34.47	$35.10	$35.10	25,746
2023-08-16	$36.11	$36.11	$34.88	$35.75	$35.75	9,573
2023-08-15	$37.74	$37.74	$35.93	$36.02	$36.02	24,137
2023-08-14	$36.94	$37.55	$36.40	$36.48	$36.48	39,707
2023-08-11	$36.92	$36.92	$35.80	$36.61	$36.61	14,578
2023-08-10	$37.16	$37.21	$36.85	$36.89	$36.89	15,150
2023-08-09	$38.00	$38.00	$36.92	$37.22	$37.22	39,822
2023-08-08	$36.32	$36.55	$35.73	$36.39	$36.39	98,066
2023-08-07	$37.04	$37.16	$36.67	$36.72	$36.72	32,062
2023-08-04	$36.10	$36.79	$36.10	$36.64	$36.64	21,059
2023-08-03	$35.22	$36.47	$35.22	$36.25	$36.25	17,342
2023-08-02	$37.49	$37.49	$36.02	$36.10	$36.10	10,226
2023-08-01	$37.48	$37.60	$37.11	$37.45	$37.45	14,938
2023-07-31	$38.35	$39.03	$37.17	$38.39	$38.39	21,275
2023-07-28	$39.30	$39.90	$39.30	$39.52	$39.52	6,564
2023-07-27	$38.19	$39.94	$38.19	$39.38	$39.38	13,580
2023-07-26	$38.35	$38.47	$38.29	$38.42	$38.42	7,914
2023-07-25	$38.46	$38.59	$38.33	$38.43	$38.43	15,426
2023-07-24	$38.82	$39.25	$38.38	$38.48	$38.48	31,566
2023-07-21	$38.62	$39.57	$38.12	$38.27	$38.27	6,835
2023-07-20	$39.22	$39.74	$39.16	$39.74	$39.74	3,367
2023-07-19	$39.45	$39.80	$39.11	$39.80	$39.80	5,593
2023-07-18	$39.23	$39.45	$39.16	$39.45	$39.45	7,303
2023-07-17	$40.29	$40.41	$40.11	$40.41	$40.41	5,937
2023-07-14	$40.48	$40.48	$40.19	$40.34	$40.34	5,237
2023-07-13	$41.00	$41.74	$40.50	$41.42	$41.42	18,415
2023-07-12	$39.59	$39.72	$39.58	$39.66	$39.66	4,367
2023-07-11	$39.72	$39.76	$39.53	$39.76	$39.76	10,609
2023-07-10	$39.19	$39.29	$39.11	$39.22	$39.22	7,899
2023-07-07	$38.91	$39.73	$38.91	$39.17	$39.17	7,255
2023-07-06	$39.20	$39.20	$38.55	$38.85	$38.85	14,816
2023-07-05	$39.18	$39.45	$38.90	$39.08	$39.08	34,374
2023-07-03	$39.47	$39.47	$39.09	$39.38	$39.38	4,253
2023-06-30	$39.05	$39.07	$38.79	$39.07	$39.07	8,994
2023-06-29	$39.00	$39.00	$38.87	$38.92	$38.92	4,748
2023-06-28	$39.40	$39.61	$39.31	$39.31	$39.31	6,625
2023-06-27	$38.92	$38.92	$38.46	$38.71	$38.71	23,923
2023-06-26	$37.29	$37.61	$36.66	$37.56	$37.56	18,594
2023-06-23	$36.93	$37.35	$36.64	$36.81	$36.81	29,041
2023-06-22	$37.56	$37.85	$37.02	$37.44	$37.44	13,675
2023-06-21	$37.68	$37.68	$37.30	$37.57	$37.57	16,197
2023-06-20	$37.23	$37.42	$37.18	$37.31	$37.31	15,888
2023-06-16	$38.37	$38.37	$37.76	$37.76	$37.76	13,957
2023-06-15	$39.15	$39.15	$38.67	$38.75	$38.75	17,619
2023-06-14	$39.78	$39.78	$38.89	$39.09	$39.09	10,147
2023-06-13	$39.33	$39.33	$38.29	$38.46	$38.46	17,233
2023-06-12	$38.70	$38.79	$38.47	$38.57	$38.57	14,128
2023-06-09	$39.24	$39.24	$38.78	$38.90	$38.90	16,212
2023-06-08	$38.47	$38.67	$38.47	$38.67	$38.67	5,656
2023-06-07	$39.67	$39.67	$38.30	$38.49	$38.49	7,895
2023-06-06	$39.44	$39.44	$38.67	$39.08	$39.08	21,533
2023-06-05	$38.64	$39.50	$38.43	$38.60	$38.60	20,884
2023-06-02	$38.88	$38.88	$38.40	$38.86	$38.86	5,011
2023-06-01	$37.65	$38.09	$37.64	$37.70	$37.70	15,461
2023-05-31	$37.40	$37.80	$37.24	$37.70	$37.70	15,461
2023-05-30	$37.86	$37.86	$37.73	$37.86	$37.86	8,391
2023-05-26	$38.93	$39.30	$38.86	$38.93	$38.93	4,183
2023-05-25	$37.60	$37.78	$37.60	$37.72	$37.72	7,515
2023-05-24	$37.50	$37.62	$37.25	$37.34	$37.34	6,121
2023-05-23	$38.97	$39.53	$38.48	$39.35	$39.35	6,825
2023-05-22	$38.92	$40.16	$38.92	$39.65	$39.65	22,259
2023-05-19	$38.75	$40.65	$38.65	$39.27	$39.27	56,564
2023-05-18	$38.67	$38.83	$38.36	$38.62	$38.62	6,459
2023-05-17	$38.30	$39.03	$38.30	$39.03	$39.03	2,859
2023-05-16	$37.80	$38.74	$37.80	$38.32	$38.32	8,334
2023-05-15	$37.71	$37.79	$37.11	$37.79	$37.79	20,500
2023-05-12	$37.80	$37.80	$36.46	$36.74	$36.74	8,371
2023-05-11	$36.85	$37.41	$36.39	$36.79	$36.79	15,010
2023-05-10	$35.61	$36.60	$35.61	$36.60	$36.60	1,361
2023-05-09	$35.82	$36.48	$35.82	$36.48	$36.48	4,294
2023-05-08	$36.29	$36.86	$35.71	$36.65	$36.65	19,217
2023-05-05	$36.63	$36.72	$36.01	$36.55	$36.55	4,326
2023-05-04	$35.90	$36.23	$35.68	$36.23	$36.23	5,145
2023-05-03	$35.81	$36.01	$35.59	$35.60	$35.60	2,602
2023-05-02	$36.18	$36.18	$35.11	$35.13	$35.13	6,190
2023-05-01	$36.44	$36.44	$34.93	$36.35	$36.35	8,366
2023-04-28	$35.96	$35.96	$35.07	$35.07	$35.07	44,322
2023-04-27	$35.61	$36.38	$35.25	$36.38	$36.38	5,709
2023-04-26	$36.18	$36.18	$35.80	$36.14	$36.14	14,405
2023-04-25	$36.24	$36.24	$35.67	$35.79	$35.79	70,678
2023-04-24	$35.72	$35.94	$35.72	$35.85	$35.85	27,693
2023-04-21	$35.85	$36.13	$35.66	$35.66	$35.66	7,495
2023-04-20	$36.18	$36.18	$36.05	$36.05	$36.05	2,798
2023-04-19	$36.82	$36.96	$36.53	$36.53	$36.53	20,102
2023-04-18	$36.43	$36.47	$36.18	$36.47	$36.47	7,715
2023-04-17	$35.85	$35.85	$35.13	$35.49	$35.49	31,924
2023-04-14	$36.60	$36.60	$35.81	$35.97	$35.97	50,667
2023-04-13	$36.66	$37.10	$36.66	$36.92	$36.92	6,698
2023-04-12	$36.89	$36.90	$36.30	$36.45	$36.45	6,674
2023-04-11	$35.42	$36.37	$35.42	$35.83	$35.83	13,715
2023-04-10	$35.65	$35.65	$35.42	$35.42	$35.42	29,695
2023-04-06	$34.45	$34.46	$34.03	$34.34	$34.34	24,818
2023-04-05	$34.88	$35.85	$34.41	$35.08	$35.08	9,256
2023-04-04	$34.70	$34.70	$34.24	$34.34	$34.34	8,072
2023-04-03	$34.22	$34.23	$33.77	$34.09	$34.09	3,456
2023-03-31	$37.50	$41.04	$33.72	$33.72	$33.72	4,418
2023-03-30	$40.70	$40.70	$34.05	$34.05	$34.05	5,686
2023-03-29	$32.68	$33.50	$32.68	$33.12	$33.12	8,544
2023-03-28	$33.43	$33.81	$33.43	$33.72	$33.72	20,500
2023-03-27	$33.58	$33.58	$33.04	$33.58	$33.58	4,793
2023-03-24	$33.52	$33.71	$33.37	$33.69	$33.69	7,997
2023-03-23	$33.61	$33.79	$33.33	$33.56	$33.56	3,690
2023-03-22	$32.92	$33.97	$32.92	$33.41	$33.41	11,622
2023-03-21	$33.53	$33.53	$33.01	$33.42	$33.42	4,191
2023-03-20	$33.18	$33.53	$32.82	$33.53	$33.53	6,193
2023-03-17	$32.52	$33.59	$32.52	$33.08	$33.08	16,872
2023-03-16	$32.21	$32.87	$32.21	$32.87	$32.87	10,212
2023-03-15	$31.42	$32.06	$31.42	$31.90	$31.90	9,490
2023-03-14	$32.46	$32.98	$32.46	$32.98	$32.98	17,491
2023-03-13	$32.84	$32.84	$32.01	$32.84	$32.84	8,228
2023-03-10	$33.02	$33.02	$32.09	$32.64	$32.64	4,224
2023-03-09	$32.26	$33.32	$32.26	$32.67	$32.67	9,667
2023-03-08	$32.34	$32.34	$31.80	$32.34	$32.34	10,594
2023-03-07	$32.62	$32.62	$31.61	$31.99	$31.99	12,355
2023-03-06	$31.70	$31.85	$31.70	$31.85	$31.85	16,468
2023-03-03	$32.60	$33.21	$32.35	$33.21	$33.21	41,287
2023-03-02	$31.40	$31.97	$31.40	$31.79	$31.79	27,513
2023-03-01	$32.05	$32.05	$31.54	$32.05	$32.05	12,266
2023-02-28	$31.60	$31.94	$31.60	$31.91	$31.91	63,845
2023-02-27	$30.96	$31.51	$30.96	$31.29	$31.29	93,251
2023-02-24	$30.49	$30.55	$30.37	$30.54	$30.54	24,667
2023-02-23	$30.54	$31.36	$30.54	$31.12	$31.12	19,114
2023-02-22	$31.25	$31.25	$30.85	$30.91	$30.91	39,658
2023-02-21	$31.01	$31.65	$31.01	$31.65	$31.65	10,738
2023-02-17	$32.29	$32.40	$31.76	$32.40	$32.40	8,665
2023-02-16	$32.21	$32.22	$31.76	$32.22	$32.22	9,045
2023-02-15	$32.58	$32.58	$32.04	$32.24	$32.24	31,935
2023-02-14	$32.92	$33.06	$32.24	$32.91	$32.91	29,955
2023-02-13	$32.38	$32.62	$32.14	$32.62	$32.62	9,431
2023-02-10	$33.00	$33.00	$32.66	$32.84	$32.84	5,800
2023-02-09	$33.65	$33.65	$33.10	$33.10	$33.10	4,393
2023-02-08	$33.48	$33.48	$33.48	$33.48	$33.48	29,218
2023-02-07	$32.77	$33.05	$32.30	$33.04	$33.04	25,639
2023-02-06	$32.43	$32.81	$32.28	$32.28	$32.28	14,025
2023-02-03	$33.48	$33.48	$33.22	$33.48	$33.48	13,969
2023-02-02	$33.64	$33.64	$33.24	$33.46	$33.46	12,984
2023-02-01	$33.38	$33.73	$33.25	$33.73	$33.73	44,819
2023-01-31	$32.86	$33.27	$32.86	$33.27	$33.27	45,423
2023-01-30	$32.83	$33.64	$32.82	$33.64	$33.64	34,529
2023-01-27	$32.31	$32.58	$32.09	$32.09	$32.09	33,550
2023-01-26	$33.14	$33.14	$32.46	$32.46	$32.46	2,891
2023-01-25	$32.57	$32.67	$32.50	$32.67	$32.67	4,735
2023-01-24	$32.23	$32.23	$31.96	$32.23	$32.23	12,883
2023-01-23	$31.46	$31.50	$31.36	$31.50	$31.50	3,975
2023-01-20	$31.35	$31.49	$31.35	$31.49	$31.49	1,206
2023-01-19	$30.65	$30.65	$30.65	$30.65	$30.65	369
2023-01-18	$30.15	$30.15	$29.85	$29.85	$29.85	1,548
2023-01-17	$29.25	$29.25	$29.25	$29.25	$29.25	453
2023-01-13	$29.25	$29.25	$29.25	$29.25	$29.25	1,108
2023-01-12	$29.02	$29.22	$28.93	$29.22	$29.22	984
2023-01-11	$28.86	$29.15	$28.47	$28.47	$28.47	12,490
2023-01-10	$29.31	$29.42	$28.93	$29.13	$29.13	24,269
2023-01-09	$29.04	$29.11	$29.04	$29.11	$29.11	1,393
2023-01-06	$28.06	$29.33	$28.06	$29.33	$29.33	10,428
2023-01-05	$27.83	$27.83	$27.83	$27.83	$27.83	342
2023-01-04	$28.11	$29.03	$27.83	$27.83	$27.83	6,553
2023-01-03	$28.81	$28.81	$28.81	$28.81	$28.81	162
2022-12-30	$28.81	$28.81	$28.81	$28.81	$28.81	268
2022-12-29	$28.75	$28.81	$27.92	$28.81	$28.81	7,551
2022-12-28	$29.10	$29.10	$28.70	$28.75	$28.75	3,453
2022-12-27	$29.79	$29.79	$28.90	$28.90	$28.90	14,744
2022-12-23	$27.36	$28.21	$27.13	$27.75	$27.75	14,946
2022-12-22	$28.12	$28.16	$27.65	$28.08	$28.08	12,391
2022-12-21	$27.24	$27.73	$27.24	$27.31	$27.31	1,511
2022-12-20	$28.20	$28.69	$28.11	$28.11	$28.11	4,147
2022-12-19	$28.07	$28.32	$27.94	$27.94	$27.94	7,373
2022-12-16	$27.72	$29.37	$27.72	$28.61	$28.61	3,202
2022-12-15	$28.68	$28.85	$28.40	$28.85	$28.85	2,238
2022-12-14	$29.23	$29.23	$29.22	$29.22	$29.22	3,980
2022-12-13	$28.90	$29.35	$28.90	$28.90	$28.90	1,190
2022-12-12	$28.62	$28.62	$28.50	$28.50	$28.50	4,875
2022-12-09	$28.62	$28.97	$28.54	$28.97	$28.97	837
2022-12-08	$28.48	$28.88	$28.48	$28.86	$28.86	2,264
2022-12-07	$27.98	$28.62	$27.98	$28.22	$28.22	1,786
2022-12-06	$28.86	$28.86	$27.56	$27.56	$27.56	1,075
2022-12-05	$27.79	$28.79	$27.79	$28.11	$28.11	3,491
2022-12-02	$28.52	$28.71	$28.31	$28.37	$28.37	13,103
2022-12-01	$28.14	$29.72	$28.14	$28.49	$28.49	2,231
2022-11-30	$27.45	$28.42	$27.45	$28.42	$28.42	1,591
2022-11-29	$28.93	$28.98	$28.40	$28.89	$28.89	3,475
2022-11-28	$28.02	$29.40	$28.02	$28.71	$28.71	4,996
2022-11-25	$28.68	$29.56	$28.68	$29.16	$29.16	1,535
2022-11-23	$28.19	$28.60	$28.19	$28.27	$28.27	1,290
2022-11-22	$27.43	$28.75	$27.16	$28.75	$28.75	2,801
2022-11-21	$27.25	$27.88	$27.25	$27.53	$27.53	3,219
2022-11-18	$27.12	$27.92	$27.07	$27.65	$27.65	8,221
2022-11-17	$28.32	$28.32	$27.30	$27.53	$27.53	11,312
2022-11-16	$27.01	$27.12	$27.01	$27.12	$27.12	8,696
2022-11-15	$27.06	$27.06	$27.06	$27.06	$27.06	1,513
2022-11-14	$27.11	$28.05	$26.84	$27.75	$27.75	7,492
2022-11-11	$28.05	$28.37	$27.46	$27.73	$27.73	2,050
2022-11-10	$27.62	$27.77	$27.15	$27.53	$27.53	20,058
2022-11-09	$26.19	$26.63	$26.19	$26.63	$26.63	6,146
2022-11-08	$26.63	$27.22	$26.63	$27.06	$27.06	8,754
2022-11-07	$27.00	$27.47	$26.52	$26.58	$26.58	4,765
2022-11-04	$26.08	$27.72	$26.08	$26.84	$26.84	17,102
2022-11-03	$26.12	$26.53	$26.12	$26.15	$26.15	8,445
2022-11-02	$26.24	$27.19	$26.24	$26.31	$26.31	2,843
2022-11-01	$26.90	$27.18	$26.90	$26.90	$26.90	2,873
2022-10-31	$26.64	$26.90	$26.64	$26.65	$26.65	11,472
2022-10-28	$27.17	$27.64	$27.16	$27.43	$27.43	6,586
2022-10-27	$26.31	$26.31	$25.72	$25.72	$25.72	20,003
2022-10-26	$26.12	$26.29	$26.02	$26.02	$26.02	1,997
2022-10-25	$25.85	$26.06	$25.47	$25.92	$25.92	4,433
2022-10-24	$25.64	$26.22	$25.06	$25.79	$25.79	45,831
2022-10-21	$25.36	$26.75	$24.89	$26.52	$26.52	7,435
2022-10-20	$25.53	$27.03	$25.53	$25.90	$25.90	12,025
2022-10-19	$26.30	$26.60	$26.07	$26.07	$26.07	4,953
2022-10-18	$26.41	$27.14	$26.41	$26.65	$26.65	4,751
2022-10-17	$27.78	$27.78	$27.00	$27.78	$27.78	11,924
2022-10-14	$27.00	$27.57	$26.30	$27.28	$27.28	5,042
2022-10-13	$27.14	$27.15	$26.55	$26.77	$26.77	12,063
2022-10-12	$27.26	$27.54	$27.02	$27.02	$27.02	2,872
2022-10-11	$26.75	$26.75	$26.26	$26.26	$26.26	4,575
2022-10-10	$26.27	$27.22	$26.27	$26.27	$26.27	5,225
2022-10-07	$26.61	$27.31	$26.61	$26.64	$26.64	16,108
2022-10-06	$27.79	$27.79	$26.99	$26.99	$26.99	1,237
2022-10-05	$26.99	$27.85	$26.99	$26.99	$26.99	3,116
2022-10-04	$28.18	$28.18	$27.33	$27.33	$27.33	4,412
2022-10-03	$26.21	$27.23	$26.21	$27.23	$27.23	12,302
2022-09-30	$27.04	$27.72	$27.04	$27.72	$27.72	28,762
2022-09-29	$27.67	$27.73	$27.06	$27.73	$27.73	10,592
2022-09-28	$26.84	$27.46	$26.84	$27.13	$27.13	4,678
2022-09-27	$27.33	$28.08	$27.33	$27.33	$27.33	10,301
2022-09-26	$26.98	$27.72	$26.98	$27.44	$27.44	8,248
2022-09-23	$27.21	$27.69	$27.21	$27.23	$27.23	2,276
2022-09-22	$28.37	$28.41	$27.85	$28.17	$28.17	5,619
2022-09-21	$28.48	$28.48	$27.10	$27.12	$27.12	5,461
2022-09-20	$27.21	$28.75	$27.21	$27.82	$27.82	34,652
2022-09-19	$28.65	$29.11	$27.98	$29.11	$29.11	8,350
2022-09-16	$28.52	$28.70	$28.05	$28.05	$28.05	3,201
2022-09-15	$28.90	$28.90	$27.98	$27.98	$27.98	4,289
2022-09-14	$27.59	$29.06	$27.59	$28.29	$28.29	15,516
2022-09-13	$27.50	$28.24	$27.50	$27.85	$27.85	4,488
2022-09-12	$28.19	$28.78	$28.19	$28.27	$28.27	8,737
2022-09-09	$28.23	$28.65	$27.80	$27.81	$27.81	155,950
2022-09-08	$27.61	$27.61	$27.16	$27.57	$27.57	221,991
2022-09-07	$26.65	$26.65	$26.28	$26.60	$26.60	190,136
2022-09-06	$26.93	$27.37	$26.49	$26.49	$26.49	115,100
2022-09-02	$29.37	$29.38	$29.08	$29.09	$29.09	57,253
2022-09-01	$29.36	$29.36	$29.11	$29.24	$29.24	24,141
2022-08-31	$29.88	$29.94	$29.88	$29.94	$29.94	3,623
2022-08-30	$29.54	$29.54	$29.32	$29.32	$29.32	2,702
2022-08-29	$29.06	$29.16	$29.06	$29.09	$29.09	3,720
2022-08-26	$30.10	$30.10	$29.75	$29.75	$29.75	1,484
2022-08-25	$30.12	$30.19	$30.11	$30.12	$30.12	2,677
2022-08-24	$30.19	$30.19	$30.07	$30.07	$30.07	1,753
2022-08-23	$30.73	$30.73	$30.52	$30.59	$30.59	3,720
2022-08-22	$30.83	$30.83	$30.41	$30.41	$30.41	4,097
2022-08-19	$30.97	$30.97	$30.97	$30.97	$30.97	15,846
2022-08-18	$31.30	$31.30	$31.08	$31.08	$31.08	6,908
2022-08-17	$31.08	$31.25	$31.08	$31.25	$31.25	823
2022-08-16	$31.43	$32.00	$31.14	$32.00	$32.00	1,183
2022-08-15	$31.39	$31.93	$31.39	$31.93	$31.93	10,326
2022-08-12	$31.68	$31.68	$30.62	$30.62	$30.62	895
2022-08-11	$31.24	$31.24	$31.24	$31.24	$31.24	5,960
2022-08-10	$31.30	$31.30	$31.30	$31.30	$31.30	1,434
2022-08-09	$31.21	$31.21	$30.68	$31.02	$31.02	1,469
2022-08-08	$31.43	$31.43	$31.43	$31.43	$31.43	831
2022-08-05	$31.35	$31.67	$31.35	$31.67	$31.67	2,130
2022-08-04	$32.02	$32.02	$32.02	$32.02	$32.02	1,629
2022-08-03	$30.89	$31.12	$30.66	$30.76	$30.76	11,080
2022-08-02	$31.75	$31.75	$31.49	$31.74	$31.74	1,431
2022-08-01	$31.66	$32.61	$31.36	$32.21	$32.21	13,261
2022-07-29	$30.20	$30.40	$30.10	$30.40	$30.40	861
2022-07-28	$28.92	$29.00	$28.92	$29.00	$29.00	7,124
2022-07-27	$28.44	$28.78	$28.44	$28.61	$28.61	7,343
2022-07-26	$28.35	$28.35	$27.70	$28.00	$28.00	1,357
2022-07-25	$28.31	$28.50	$28.00	$28.02	$28.02	9,277
2022-07-22	$28.73	$28.73	$28.16	$28.39	$28.39	1,466
2022-07-21	$26.63	$28.24	$26.63	$27.67	$27.67	40,052
2022-07-20	$26.72	$27.40	$26.72	$27.15	$27.15	37,453
2022-07-19	$27.36	$27.36	$25.96	$26.51	$26.51	41,188
2022-07-18	$25.98	$27.23	$25.98	$26.76	$26.76	45,340
2022-07-15	$25.82	$26.62	$25.82	$26.42	$26.42	5,417
2022-07-14	$25.54	$26.72	$25.54	$25.72	$25.72	6,309
2022-07-13	$26.43	$26.66	$26.43	$26.53	$26.53	1,004
2022-07-12	$26.77	$27.20	$26.77	$27.12	$27.12	3,724
2022-07-11	$27.00	$27.40	$26.58	$26.91	$26.91	26,343
2022-07-08	$25.95	$27.12	$25.95	$26.43	$26.43	2,260
2022-07-07	$26.42	$27.35	$26.42	$26.91	$26.91	75,916
2022-07-06	$27.01	$27.31	$26.67	$26.87	$26.87	76,646
2022-07-05	$26.77	$27.67	$26.77	$27.67	$27.67	9,680
2022-07-01	$26.78	$27.21	$26.78	$27.21	$27.21	6,459
2022-06-30	$27.08	$27.93	$27.08	$27.93	$27.93	2,340
2022-06-29	$27.02	$28.11	$27.02	$27.24	$27.24	58,142
2022-06-28	$26.68	$28.09	$26.68	$28.09	$28.09	77,409
2022-06-27	$26.75	$27.37	$26.75	$26.75	$26.75	12,993
2022-06-24	$27.08	$27.46	$27.02	$27.46	$27.46	2,727
2022-06-23	$26.70	$27.34	$26.70	$27.08	$27.08	3,418
2022-06-22	$26.27	$26.93	$26.27	$26.73	$26.73	3,146
2022-06-21	$26.47	$27.36	$26.47	$27.36	$27.36	12,375
2022-06-17	$26.83	$27.28	$26.16	$26.65	$26.65	43,142
2022-06-16	$27.18	$27.45	$26.39	$26.41	$26.41	36,900
2022-06-15	$26.06	$27.68	$26.06	$27.33	$27.33	32,532
2022-06-14	$26.53	$27.38	$26.53	$26.91	$26.91	46,896
2022-06-13	$27.24	$27.52	$26.36	$26.48	$26.48	94,601
2022-06-10	$27.83	$27.83	$27.25	$27.25	$27.25	99,322
2022-06-09	$27.94	$28.45	$27.94	$28.45	$28.45	17,897
2022-06-08	$28.17	$28.44	$27.90	$28.17	$28.17	20,200
2022-06-07	$29.03	$29.03	$28.46	$28.67	$28.67	68,151
2022-06-06	$29.92	$29.92	$29.32	$29.68	$29.68	30,625
2022-06-03	$28.65	$29.55	$28.65	$29.14	$29.14	3,982
2022-06-02	$29.18	$29.56	$29.18	$29.27	$29.27	7,389
2022-06-01	$29.86	$29.86	$29.58	$29.58	$29.58	13,878
2022-05-31	$29.82	$30.12	$29.52	$29.52	$29.52	12,027
2022-05-27	$30.97	$31.28	$30.97	$31.28	$31.28	7,886
2022-05-26	$30.92	$31.07	$30.63	$31.07	$31.07	8,126
2022-05-25	$30.73	$30.73	$30.47	$30.47	$30.47	16,452
2022-05-24	$29.59	$29.81	$29.57	$29.81	$29.81	1,036
2022-05-23	$29.53	$29.53	$28.94	$28.94	$28.94	8,447
2022-05-20	$28.65	$28.89	$28.26	$28.26	$28.26	13,648
2022-05-19	$27.61	$28.17	$27.61	$27.69	$27.69	3,180
2022-05-18	$27.67	$28.05	$27.67	$27.79	$27.79	3,248
2022-05-17	$27.62	$28.19	$27.62	$27.62	$27.62	18,429
2022-05-16	$27.45	$27.97	$27.43	$27.43	$27.43	3,765
2022-05-13	$26.29	$26.64	$26.29	$26.40	$26.40	4,424
2022-05-12	$26.01	$26.60	$25.79	$25.81	$25.81	78,457
2022-05-11	$26.96	$27.68	$26.76	$26.86	$26.86	74,001
2022-05-10	$25.91	$27.10	$25.91	$25.95	$25.95	50,336
2022-05-09	$27.02	$27.40	$26.93	$26.93	$26.93	54,310
2022-05-06	$28.90	$28.90	$28.50	$28.57	$28.57	260,635
2022-05-05	$30.24	$30.44	$29.92	$30.44	$30.44	67,199
2022-05-04	$30.25	$30.44	$30.25	$30.44	$30.44	3,546
2022-05-03	$30.12	$30.12	$30.12	$30.12	$30.12	107
2022-05-02	$29.97	$30.12	$29.91	$30.12	$30.12	1,602
2022-04-29	$30.71	$30.71	$30.71	$30.71	$30.71	4,617
2022-04-28	$30.37	$30.37	$30.31	$30.34	$30.34	2,175
2022-04-27	$34.56	$34.56	$33.93	$34.31	$34.31	5,837
2022-04-26	$34.45	$34.75	$34.45	$34.75	$34.75	514
2022-04-25	$34.85	$35.00	$34.36	$35.00	$35.00	802
2022-04-22	$35.56	$35.56	$35.56	$35.56	$35.56	120
2022-04-21	$35.56	$35.56	$35.56	$35.56	$35.56	184
2022-04-20	$35.56	$35.56	$35.56	$35.56	$35.56	116
2022-04-19	$34.34	$34.34	$34.04	$34.04	$34.04	503
2022-04-18	$35.45	$35.45	$35.45	$35.45	$35.45	40
2022-04-14	$35.45	$35.45	$35.45	$35.45	$35.45	23
2022-04-13	$35.45	$35.45	$35.45	$35.45	$35.45	51
2022-04-12	$35.45	$35.45	$35.45	$35.45	$35.45	374
2022-04-11	$35.45	$35.45	$35.45	$35.45	$35.45	536
2022-04-08	$35.96	$35.96	$35.96	$35.96	$35.96	120
2022-04-07	$36.04	$36.04	$35.96	$35.96	$35.96	393
2022-04-06	$37.41	$37.41	$37.41	$37.41	$37.41	230
2022-04-05	$39.50	$39.50	$39.50	$39.50	$39.50	269
2022-04-04	$39.50	$39.50	$39.50	$39.50	$39.50	13
2022-04-01	$39.50	$39.50	$39.50	$39.50	$39.50	201
2022-03-31	$39.50	$39.50	$39.50	$39.50	$39.50	88
2022-03-30	$39.50	$39.50	$39.50	$39.50	$39.50	206
2022-03-29	$38.79	$39.50	$38.79	$39.50	$39.50	384
2022-03-28	$38.68	$38.68	$38.45	$38.45	$38.45	579
2022-03-25	$40.60	$40.60	$40.60	$40.60	$40.60	232
2022-03-24	$40.54	$40.60	$39.91	$40.60	$40.60	636
2022-03-23	$39.31	$39.51	$39.31	$39.51	$39.51	827
2022-03-22	$39.30	$39.30	$39.26	$39.26	$39.26	227
2022-03-21	$40.01	$40.01	$40.01	$40.01	$40.01	99
2022-03-18	$40.01	$40.01	$40.01	$40.01	$40.01	99
2022-03-17	$40.01	$40.01	$40.01	$40.01	$40.01	198
2022-03-16	$40.85	$40.85	$39.92	$40.01	$40.01	3,138
2022-03-15	$38.35	$38.35	$38.13	$38.13	$38.13	803
2022-03-14	$37.44	$37.44	$37.44	$37.44	$37.44	3,750
2022-03-11	$37.46	$37.46	$37.46	$37.46	$37.46	1,189
2022-03-10	$36.59	$36.59	$36.59	$36.59	$36.59	637
2022-03-09	$37.22	$37.37	$36.51	$37.37	$37.37	1,156
2022-03-08	$36.78	$36.78	$36.47	$36.47	$36.47	397
2022-03-07	$37.34	$37.34	$37.00	$37.00	$37.00	421
2022-03-04	$37.63	$37.63	$37.63	$37.63	$37.63	701
2022-03-03	$37.73	$37.73	$36.99	$37.63	$37.63	1,342
2022-03-02	$37.34	$37.47	$37.34	$37.47	$37.47	1,251
2022-03-01	$37.76	$37.76	$37.66	$37.66	$37.66	285
2022-02-28	$37.04	$37.19	$36.74	$37.19	$37.19	1,170
2022-02-25	$36.56	$36.56	$36.56	$36.56	$36.56	280
2022-02-24	$36.25	$36.25	$35.72	$35.72	$35.72	958
2022-02-23	$35.96	$35.96	$35.47	$35.47	$35.47	969
2022-02-22	$35.86	$36.14	$35.86	$36.14	$36.14	10,953
2022-02-18	$37.42	$37.42	$37.42	$37.42	$37.42	305
2022-02-17	$38.97	$38.97	$38.96	$38.96	$38.96	604
2022-02-16	$38.12	$38.13	$37.93	$37.93	$37.93	3,045
2022-02-15	$38.50	$38.70	$38.50	$38.70	$38.70	623
2022-02-14	$37.65	$39.00	$37.65	$39.00	$39.00	486
2022-02-11	$38.20	$38.74	$38.20	$38.74	$38.74	772
2022-02-10	$38.16	$38.16	$37.59	$37.59	$37.59	537
2022-02-09	$38.50	$38.73	$38.03	$38.03	$38.03	52,232
2022-02-08	$37.98	$38.18	$37.68	$38.18	$38.18	49,987
2022-02-07	$34.85	$34.85	$34.85	$34.85	$34.85	23
2022-02-04	$34.85	$34.85	$34.85	$34.85	$34.85	0
2022-02-03	$34.85	$34.85	$34.85	$34.85	$34.85	100
2022-02-02	$34.85	$34.85	$34.85	$34.85	$34.85	202
2022-02-01	$34.85	$34.85	$34.85	$34.85	$34.85	351
2022-01-31	$32.72	$32.72	$32.72	$32.72	$32.72	111
2022-01-28	$32.72	$32.72	$32.72	$32.72	$32.72	222
2022-01-27	$32.72	$32.72	$32.72	$32.72	$32.72	84
2022-01-26	$32.72	$32.72	$32.72	$32.72	$32.72	456
2022-01-25	$33.28	$33.28	$33.28	$33.28	$33.28	243
2022-01-24	$32.48	$32.89	$32.15	$32.89	$32.89	1,567
2022-01-21	$33.01	$33.01	$33.01	$33.01	$33.01	79
2022-01-20	$33.01	$33.01	$33.01	$33.01	$33.01	690
2022-01-19	$32.70	$32.70	$32.70	$32.70	$32.70	67
2022-01-18	$32.70	$32.70	$32.70	$32.70	$32.70	67
2022-01-14	$31.89	$32.70	$31.89	$32.70	$32.70	580
2022-01-13	$30.74	$30.74	$30.74	$30.74	$30.74	51
2022-01-12	$30.74	$30.74	$30.74	$30.74	$30.74	89
2022-01-11	$30.74	$30.74	$30.74	$30.74	$30.74	213
2022-01-10	$30.74	$30.74	$30.74	$30.74	$30.74	43
2022-01-07	$30.74	$30.74	$30.74	$30.74	$30.74	43
2022-01-06	$30.74	$30.74	$30.74	$30.74	$30.74	663
2022-01-05	$34.04	$34.04	$34.04	$34.04	$34.04	15
2022-01-04	$34.04	$34.04	$34.04	$34.04	$34.04	50
2022-01-03	$34.04	$34.04	$34.04	$34.04	$34.04	16
2021-12-31	$34.04	$34.04	$34.04	$34.04	$34.04	60
2021-12-30	$34.04	$34.04	$34.04	$34.04	$34.04	120
2021-12-29	$34.04	$34.04	$34.04	$34.04	$34.04	114
2021-12-28	$34.04	$34.04	$34.04	$34.04	$34.04	25
2021-12-27	$34.04	$34.04	$34.04	$34.04	$34.04	0
2021-12-23	$34.04	$34.04	$34.04	$34.04	$34.04	111
2021-12-22	$33.13	$34.93	$33.13	$34.04	$34.04	2,531
2021-12-21	$34.84	$34.84	$34.84	$34.84	$34.84	386
2021-12-20	$34.01	$34.01	$34.01	$34.01	$34.01	3,228
2021-12-17	$34.75	$34.75	$34.74	$34.74	$34.74	385
2021-12-16	$34.08	$34.08	$34.08	$34.08	$34.08	195
2021-12-15	$33.61	$34.08	$33.61	$34.08	$34.08	604
2021-12-14	$33.91	$33.91	$33.91	$33.91	$33.91	0
2021-12-13	$33.91	$33.91	$33.91	$33.91	$33.91	294
2021-12-10	$33.18	$33.18	$33.18	$33.18	$33.18	70
2021-12-09	$33.18	$33.18	$33.18	$33.18	$33.18	103
2021-12-08	$31.20	$31.20	$31.20	$31.20	$31.20	0
2021-12-07	$31.20	$31.20	$31.20	$31.20	$31.20	38
2021-12-06	$31.20	$31.20	$31.20	$31.20	$31.20	1,465
2021-12-03	$31.64	$31.64	$31.64	$31.64	$31.64	638
2021-12-02	$30.84	$30.98	$30.74	$30.75	$30.75	753
2021-12-01	$30.94	$31.12	$30.90	$30.93	$30.93	6,532
2021-11-30	$32.10	$32.10	$32.10	$32.10	$32.10	4,813
2021-11-29	$31.63	$31.63	$31.63	$31.63	$31.63	207
2021-11-26	$32.84	$32.85	$32.84	$32.85	$32.85	330
2021-11-24	$34.26	$34.26	$34.26	$34.26	$34.26	104
2021-11-23	$34.77	$34.77	$34.26	$34.26	$34.26	858
2021-11-22	$34.35	$34.35	$34.35	$34.35	$34.35	164
2021-11-19	$34.35	$34.35	$34.35	$34.35	$34.35	0
2021-11-18	$34.35	$34.35	$34.35	$34.35	$34.35	613
2021-11-17	$34.33	$34.33	$34.12	$34.12	$34.12	1,818
2021-11-16	$33.73	$33.73	$33.73	$33.73	$33.73	0
2021-11-15	$33.73	$33.73	$33.73	$33.73	$33.73	113
2021-11-12	$33.73	$33.73	$33.73	$33.73	$33.73	4
2021-11-11	$33.73	$33.73	$33.73	$33.73	$33.73	256
2021-11-10	$33.07	$33.07	$33.07	$33.07	$33.07	215
2021-11-09	$33.63	$33.63	$33.07	$33.07	$33.07	322
2021-11-08	$31.86	$31.86	$31.86	$31.86	$31.86	0
2021-11-05	$31.86	$31.86	$31.86	$31.86	$31.86	16
2021-11-04	$31.86	$31.86	$31.86	$31.86	$31.86	10
2021-11-03	$31.86	$31.86	$31.86	$31.86	$31.86	497
2021-11-02	$31.09	$31.09	$31.09	$31.09	$31.09	25
2021-11-01	$31.09	$31.09	$31.09	$31.09	$31.09	25
2021-10-29	$31.09	$31.09	$31.09	$31.09	$31.09	88
2021-10-28	$31.09	$31.09	$31.09	$31.09	$31.09	1,757
2021-10-27	$31.60	$31.60	$31.60	$31.60	$31.60	0
2021-10-26	$31.60	$31.60	$31.60	$31.60	$31.60	26
2021-10-25	$31.60	$31.60	$31.60	$31.60	$31.60	185
2021-10-22	$32.09	$32.09	$32.09	$32.09	$32.09	0
2021-10-21	$32.09	$32.09	$32.09	$32.09	$32.09	0
2021-10-20	$32.09	$32.09	$32.09	$32.09	$32.09	682
2021-10-19	$31.04	$31.04	$31.04	$31.04	$31.04	0
2021-10-18	$31.04	$31.04	$31.04	$31.04	$31.04	45
2021-10-15	$31.04	$31.04	$31.04	$31.04	$31.04	50
2021-10-14	$31.04	$31.04	$31.04	$31.04	$31.04	107
2021-10-13	$31.04	$31.04	$31.04	$31.04	$31.04	0
2021-10-12	$31.04	$31.04	$31.04	$31.04	$31.04	1
2021-10-11	$31.04	$31.04	$31.04	$31.04	$31.04	182
2021-10-08	$31.04	$31.04	$31.04	$31.04	$31.04	255
2021-10-07	$32.36	$32.36	$32.36	$32.36	$32.36	20
2021-10-06	$32.36	$32.36	$32.36	$32.36	$32.36	57
2021-10-05	$32.36	$32.36	$32.36	$32.36	$32.36	48
2021-10-04	$32.36	$32.36	$32.36	$32.36	$32.36	44
2021-10-01	$32.36	$32.36	$32.36	$32.36	$32.36	48
2021-09-30	$32.36	$32.36	$32.36	$32.36	$32.36	148
2021-09-29	$31.58	$31.58	$31.58	$31.58	$31.58	40
2021-09-28	$31.58	$31.58	$31.58	$31.58	$31.58	33
2021-09-27	$31.58	$31.58	$31.58	$31.58	$31.58	5
2021-09-24	$31.58	$31.58	$31.58	$31.58	$31.58	25
2021-09-23	$31.58	$31.58	$31.58	$31.58	$31.58	211
2021-09-22	$31.58	$31.58	$31.58	$31.58	$31.58	60
2021-09-21	$31.58	$31.58	$31.58	$31.58	$31.58	185
2021-09-20	$31.29	$31.29	$31.29	$31.29	$31.29	0
2021-09-17	$31.29	$31.29	$31.29	$31.29	$31.29	171
2021-09-16	$30.92	$31.29	$30.92	$31.29	$31.29	828
2021-09-15	$30.45	$30.45	$30.45	$30.45	$30.45	0
2021-09-14	$30.45	$30.45	$30.45	$30.45	$30.45	9
2021-09-13	$30.45	$30.45	$30.45	$30.45	$30.45	165
2021-09-10	$30.45	$30.45	$30.45	$30.45	$30.45	155
2021-09-09	$30.45	$30.45	$30.45	$30.45	$30.45	190
2021-09-08	$30.43	$30.43	$30.43	$30.43	$30.43	0
2021-09-07	$30.43	$30.43	$30.43	$30.43	$30.43	36
2021-09-03	$29.82	$30.70	$29.82	$30.43	$30.43	1,583
2021-09-02	$30.26	$30.58	$29.86	$30.07	$30.07	2,146
2021-09-01	$28.55	$28.55	$28.55	$28.55	$28.55	120
2021-08-31	$28.55	$28.55	$28.55	$28.55	$28.55	16
2021-08-30	$28.55	$28.55	$28.55	$28.55	$28.55	53
2021-08-27	$28.55	$28.55	$28.55	$28.55	$28.55	25
2021-08-26	$28.55	$28.55	$28.55	$28.55	$28.55	17
2021-08-25	$28.55	$28.55	$28.55	$28.55	$28.55	78
2021-08-24	$28.55	$28.55	$28.55	$28.55	$28.55	69
2021-08-23	$28.55	$28.55	$28.55	$28.55	$28.55	23
2021-08-20	$28.55	$28.55	$28.55	$28.55	$28.55	12
2021-08-19	$28.55	$28.55	$28.55	$28.55	$28.55	53
2021-08-18	$28.55	$28.55	$28.55	$28.55	$28.55	234
2021-08-17	$28.32	$28.32	$28.32	$28.32	$28.32	35
2021-08-16	$28.32	$28.32	$28.32	$28.32	$28.32	35
2021-08-13	$28.32	$28.32	$28.32	$28.32	$28.32	369
2021-08-12	$28.56	$28.56	$28.56	$28.56	$28.56	34
2021-08-11	$28.56	$28.56	$28.56	$28.56	$28.56	113
2021-08-10	$28.56	$28.56	$28.56	$28.56	$28.56	315
2021-08-09	$27.17	$27.17	$27.15	$27.15	$27.15	568
2021-08-06	$27.22	$27.22	$27.22	$27.22	$27.22	15
2021-08-05	$27.60	$27.60	$27.22	$27.22	$27.22	627
2021-08-04	$27.75	$27.75	$27.75	$27.75	$27.75	56
2021-08-03	$27.75	$27.75	$27.75	$27.75	$27.75	321
2021-08-02	$28.00	$28.00	$28.00	$28.00	$28.00	40
2021-07-30	$28.00	$28.00	$28.00	$28.00	$28.00	3
2021-07-29	$27.80	$28.00	$27.80	$28.00	$28.00	715
2021-07-28	$27.76	$27.76	$27.76	$27.76	$27.76	45
2021-07-27	$27.76	$27.76	$27.76	$27.76	$27.76	0
2021-07-26	$28.05	$28.31	$27.76	$27.76	$27.76	1,221
2021-07-23	$28.27	$28.27	$28.27	$28.27	$28.27	10
2021-07-22	$28.27	$28.27	$28.27	$28.27	$28.27	183
2021-07-21	$27.45	$27.45	$27.45	$27.45	$27.45	74
2021-07-20	$27.45	$27.45	$27.45	$27.45	$27.45	81
2021-07-19	$27.45	$27.45	$27.45	$27.45	$27.45	302
2021-07-16	$28.33	$28.33	$28.33	$28.33	$28.33	81
2021-07-15	$28.33	$28.33	$28.33	$28.33	$28.33	0
2021-07-14	$28.33	$28.33	$28.33	$28.33	$28.33	22
2021-07-13	$28.33	$28.33	$28.33	$28.33	$28.33	1
2021-07-12	$28.33	$28.33	$28.33	$28.33	$28.33	35
2021-07-09	$28.33	$28.33	$28.33	$28.33	$28.33	18
2021-07-08	$28.33	$28.33	$28.33	$28.33	$28.33	250
2021-07-07	$28.88	$28.88	$28.88	$28.88	$28.88	89
2021-07-06	$28.88	$28.88	$28.88	$28.88	$28.88	266
2021-07-02	$28.88	$28.88	$28.88	$28.88	$28.88	10
2021-07-01	$28.88	$28.88	$28.88	$28.88	$28.88	0
2021-06-30	$28.88	$28.88	$28.88	$28.88	$28.88	83
2021-06-29	$28.88	$28.88	$28.88	$28.88	$28.88	5
2021-06-28	$28.88	$28.88	$28.88	$28.88	$28.88	537
2021-06-25	$30.50	$30.50	$30.50	$30.50	$30.50	30
2021-06-24	$30.50	$30.50	$30.50	$30.50	$30.50	46
2021-06-23	$30.50	$30.50	$30.50	$30.50	$30.50	33
2021-06-22	$30.50	$30.50	$30.50	$30.50	$30.50	0
2021-06-21	$30.50	$30.50	$30.50	$30.50	$30.50	53
2021-06-18	$30.50	$30.50	$30.50	$30.50	$30.50	25
2021-06-17	$30.50	$30.50	$30.50	$30.50	$30.50	148
2021-06-16	$30.50	$30.50	$30.50	$30.50	$30.50	50
2021-06-15	$30.50	$30.50	$30.50	$30.50	$30.50	64
2021-06-14	$30.50	$30.50	$30.50	$30.50	$30.50	100
2021-06-11	$30.50	$30.50	$30.50	$30.50	$30.50	6
2021-06-10	$30.50	$30.50	$30.50	$30.50	$30.50	20
2021-06-09	$30.50	$30.50	$30.50	$30.50	$30.50	143
2021-06-08	$31.25	$31.25	$31.25	$31.25	$31.25	97
2021-06-07	$31.25	$31.25	$31.25	$31.25	$31.25	332
2021-06-04	$31.01	$31.01	$31.01	$31.01	$31.01	194
2021-06-03	$28.47	$28.47	$28.47	$28.47	$28.47	171
2021-06-02	$28.47	$28.47	$28.47	$28.47	$28.47	239
2021-06-01	$28.47	$28.47	$28.47	$28.47	$28.47	0
2021-05-28	$28.47	$28.47	$28.47	$28.47	$28.47	218
2021-05-27	$28.47	$28.47	$28.47	$28.47	$28.47	19
2021-05-26	$28.47	$28.47	$28.47	$28.47	$28.47	0
2021-05-25	$28.47	$28.47	$28.47	$28.47	$28.47	85
2021-05-24	$28.47	$28.47	$28.47	$28.47	$28.47	100
2021-05-21	$27.68	$27.68	$27.68	$27.68	$27.68	137
2021-05-20	$27.68	$27.68	$27.68	$27.68	$27.68	140
2021-05-19	$27.68	$27.68	$27.68	$27.68	$27.68	147
2021-05-18	$28.24	$28.24	$28.24	$28.24	$28.24	138
2021-05-17	$28.24	$28.24	$28.24	$28.24	$28.24	115
2021-05-14	$28.42	$28.42	$28.24	$28.24	$28.24	417
2021-05-13	$27.64	$27.64	$27.64	$27.64	$27.64	0
2021-05-12	$27.64	$27.64	$27.64	$27.64	$27.64	143
2021-05-11	$27.64	$27.64	$27.64	$27.64	$27.64	8,500
2021-05-10	$27.64	$27.64	$27.64	$27.64	$27.64	8,931
2021-05-07	$28.10	$28.10	$28.10	$28.10	$28.10	284
2021-05-06	$28.10	$28.10	$28.10	$28.10	$28.10	34
2021-05-05	$28.10	$28.10	$28.10	$28.10	$28.10	698
2021-05-04	$28.52	$28.52	$28.52	$28.52	$28.52	74
2021-05-03	$28.52	$28.52	$28.52	$28.52	$28.52	440
2021-04-30	$28.15	$28.15	$28.15	$28.15	$28.15	105
2021-04-29	$28.15	$28.15	$28.15	$28.15	$28.15	210
2021-04-28	$28.40	$28.40	$28.15	$28.15	$28.15	1,729
2021-04-27	$27.74	$27.74	$27.74	$27.74	$27.74	7
2021-04-26	$27.74	$27.74	$27.74	$27.74	$27.74	70
2021-04-23	$27.74	$27.74	$27.74	$27.74	$27.74	0
2021-04-22	$27.74	$27.74	$27.74	$27.74	$27.74	152
2021-04-21	$27.99	$27.99	$27.99	$27.99	$27.99	1,041
2021-04-20	$29.50	$29.50	$29.50	$29.50	$29.50	19
2021-04-19	$29.50	$29.50	$29.50	$29.50	$29.50	98
2021-04-16	$29.50	$29.50	$29.50	$29.50	$29.50	60
2021-04-15	$29.50	$29.50	$29.50	$29.50	$29.50	12
2021-04-14	$29.50	$29.50	$29.50	$29.50	$29.50	20
2021-04-13	$29.50	$29.50	$29.50	$29.50	$29.50	256
2021-04-12	$29.89	$29.89	$29.89	$29.89	$29.89	0
2021-04-09	$29.89	$29.89	$29.89	$29.89	$29.89	5
2021-04-08	$29.89	$29.89	$29.89	$29.89	$29.89	371
2021-04-07	$30.17	$30.17	$30.17	$30.17	$30.17	1,104
2021-04-06	$30.42	$30.42	$30.42	$30.42	$30.42	128
2021-04-05	$30.42	$30.42	$30.42	$30.42	$30.42	333
2021-04-01	$29.95	$29.95	$29.95	$29.95	$29.95	265
2021-03-31	$31.88	$31.88	$31.88	$31.88	$31.88	15
2021-03-30	$31.88	$31.88	$31.88	$31.88	$31.88	3
2021-03-29	$31.88	$31.88	$31.88	$31.88	$31.88	48
2021-03-26	$31.88	$31.88	$31.88	$31.88	$31.88	59
2021-03-25	$31.88	$31.88	$31.88	$31.88	$31.88	0
2021-03-24	$31.88	$31.88	$31.88	$31.88	$31.88	92
2021-03-23	$31.88	$31.88	$31.88	$31.88	$31.88	101
2021-03-22	$31.88	$31.88	$31.88	$31.88	$31.88	10
2021-03-19	$31.68	$31.88	$31.68	$31.88	$31.88	300
2021-03-18	$31.08	$31.08	$31.08	$31.08	$31.08	162
2021-03-17	$31.24	$31.24	$31.24	$31.24	$31.24	4
2021-03-16	$31.24	$31.24	$31.24	$31.24	$31.24	1
2021-03-15	$31.24	$31.24	$31.24	$31.24	$31.24	162
2021-03-12	$31.24	$31.24	$31.24	$31.24	$31.24	67
2021-03-11	$31.24	$31.24	$31.24	$31.24	$31.24	263
2021-03-10	$34.34	$34.34	$34.34	$34.34	$34.34	38
2021-03-09	$34.34	$34.34	$34.34	$34.34	$34.34	39
2021-03-08	$34.34	$34.34	$34.34	$34.34	$34.34	18
2021-03-05	$34.34	$34.34	$34.34	$34.34	$34.34	105
2021-03-04	$34.34	$34.34	$34.34	$34.34	$34.34	209
2021-03-03	$34.34	$34.34	$34.34	$34.34	$34.34	20
2021-03-02	$34.34	$34.34	$34.34	$34.34	$34.34	100
2021-03-01	$34.34	$34.34	$34.34	$34.34	$34.34	56
2021-02-26	$34.34	$34.34	$34.34	$34.34	$34.34	69
2021-02-25	$34.34	$34.34	$34.34	$34.34	$34.34	155
2021-02-24	$34.34	$34.34	$34.34	$34.34	$34.34	155
2021-02-23	$34.34	$34.34	$34.34	$34.34	$34.34	260
2021-02-22	$34.34	$34.34	$34.34	$34.34	$34.34	0
2021-02-19	$34.34	$34.34	$34.34	$34.34	$34.34	55
2021-02-18	$34.34	$34.34	$34.34	$34.34	$34.34	0
2021-02-17	$34.34	$34.34	$34.34	$34.34	$34.34	3,049
2021-02-16	$34.34	$34.34	$34.34	$34.34	$34.34	187
2021-02-12	$34.34	$34.34	$34.34	$34.34	$34.34	1,040
2021-02-11	$33.72	$33.72	$33.72	$33.72	$33.72	133
2021-02-10	$32.61	$32.61	$32.61	$32.61	$32.61	130
2021-02-09	$32.61	$32.61	$32.61	$32.61	$32.61	130
2021-02-08	$32.61	$32.61	$32.61	$32.61	$32.61	115
2021-02-05	$32.61	$32.61	$32.61	$32.61	$32.61	0
2021-02-04	$32.61	$32.61	$32.61	$32.61	$32.61	24
2021-02-03	$32.61	$32.61	$32.61	$32.61	$32.61	191
2021-02-02	$30.74	$30.74	$30.74	$30.74	$30.74	110
2021-02-01	$30.74	$30.74	$30.74	$30.74	$30.74	90
2021-01-29	$30.74	$30.74	$30.74	$30.74	$30.74	70
2021-01-28	$30.74	$30.74	$30.74	$30.74	$30.74	28
2021-01-27	$30.74	$30.74	$30.74	$30.74	$30.74	152
2021-01-26	$30.74	$30.74	$30.74	$30.74	$30.74	120
2021-01-25	$31.10	$31.10	$30.73	$30.74	$30.74	2,468
2021-01-22	$30.83	$30.83	$30.61	$30.61	$30.61	4,057
2021-01-21	$31.11	$31.11	$31.11	$31.11	$31.11	26
2021-01-20	$31.11	$31.11	$31.11	$31.11	$31.11	90
2021-01-19	$31.11	$31.11	$31.11	$31.11	$31.11	36
2021-01-15	$31.11	$31.11	$31.11	$31.11	$31.11	106
2021-01-14	$31.11	$31.11	$31.11	$31.11	$31.11	139
2021-01-13	$31.11	$31.11	$31.11	$31.11	$31.11	4
2021-01-12	$31.11	$31.11	$31.11	$31.11	$31.11	34
2021-01-11	$31.11	$31.11	$31.11	$31.11	$31.11	80
2021-01-08	$31.11	$31.11	$31.11	$31.11	$31.11	889
2021-01-07	$31.67	$31.67	$31.67	$31.67	$31.67	20
2021-01-06	$31.67	$31.67	$31.67	$31.67	$31.67	160
2021-01-05	$31.67	$31.67	$31.67	$31.67	$31.67	49
2021-01-04	$31.67	$31.67	$31.67	$31.67	$31.67	30
2020-12-31	$31.67	$31.67	$31.67	$31.67	$31.67	17
2020-12-30	$31.67	$31.67	$31.67	$31.67	$31.67	109
2020-12-29	$31.67	$31.67	$31.67	$31.67	$31.67	41
2020-12-28	$32.03	$32.03	$31.67	$31.67	$31.67	434
2020-12-24	$33.17	$33.17	$33.17	$33.17	$33.17	0
2020-12-23	$33.17	$33.17	$33.17	$33.17	$33.17	40
2020-12-22	$33.17	$33.17	$33.17	$33.17	$33.17	61
2020-12-21	$33.17	$33.17	$33.17	$33.17	$33.17	160
2020-12-18	$33.17	$33.17	$33.17	$33.17	$33.17	174
2020-12-17	$34.55	$34.55	$34.50	$34.50	$34.50	8,793
2020-12-16	$34.18	$34.18	$34.18	$34.18	$34.18	141
2020-12-15	$34.18	$34.18	$34.18	$34.18	$34.18	56
2020-12-14	$34.18	$34.18	$34.18	$34.18	$34.18	0
2020-12-11	$34.18	$34.18	$34.18	$34.18	$34.18	0
2020-12-10	$34.18	$34.18	$34.18	$34.18	$34.18	27
2020-12-09	$34.18	$34.18	$34.18	$34.18	$34.18	29
2020-12-08	$34.18	$34.18	$34.18	$34.18	$34.18	114
2020-12-07	$33.98	$34.18	$33.98	$34.18	$34.18	421
2020-12-04	$34.04	$34.04	$34.04	$34.04	$34.04	128
2020-12-03	$34.04	$34.04	$34.04	$34.04	$34.04	0
2020-12-02	$34.04	$34.04	$34.04	$34.04	$34.04	119
2020-12-01	$34.11	$34.11	$34.11	$34.11	$34.11	92
2020-11-30	$33.89	$34.18	$33.87	$34.11	$34.11	1,159
2020-11-27	$32.85	$32.85	$32.85	$32.85	$32.85	25
2020-11-25	$32.85	$32.85	$32.85	$32.85	$32.85	24
2020-11-24	$32.85	$32.85	$32.85	$32.85	$32.85	50
2020-11-23	$32.85	$32.85	$32.85	$32.85	$32.85	27
2020-11-20	$32.85	$32.85	$32.85	$32.85	$32.85	1
2020-11-19	$32.85	$32.85	$32.85	$32.85	$32.85	20
2020-11-18	$32.85	$32.85	$32.85	$32.85	$32.85	15
2020-11-17	$32.85	$32.85	$32.85	$32.85	$32.85	326
2020-11-16	$32.42	$32.42	$32.42	$32.42	$32.42	34
2020-11-13	$32.42	$32.42	$32.42	$32.42	$32.42	110
2020-11-12	$32.42	$32.42	$32.42	$32.42	$32.42	78
2020-11-11	$32.42	$32.42	$32.42	$32.42	$32.42	281
2020-11-10	$31.38	$32.40	$31.38	$31.91	$31.91	2,712
2020-11-09	$28.88	$28.88	$28.88	$28.88	$28.88	97
2020-11-06	$28.88	$28.88	$28.88	$28.88	$28.88	31
2020-11-05	$28.88	$28.88	$28.88	$28.88	$28.88	102
2020-11-04	$28.88	$28.88	$28.88	$28.88	$28.88	139
2020-11-03	$28.88	$28.88	$28.88	$28.88	$28.88	204
2020-11-02	$28.88	$28.88	$28.88	$28.88	$28.88	202
2020-10-30	$28.88	$28.88	$28.88	$28.88	$28.88	229
2020-10-29	$28.79	$28.90	$28.79	$28.88	$28.88	1,713
2020-10-28	$28.68	$28.68	$28.68	$28.68	$28.68	87
2020-10-27	$28.68	$28.68	$28.68	$28.68	$28.68	90
2020-10-26	$28.68	$28.68	$28.68	$28.68	$28.68	82
2020-10-23	$28.68	$28.68	$28.68	$28.68	$28.68	175
2020-10-22	$28.68	$28.68	$28.68	$28.68	$28.68	171
2020-10-21	$28.68	$28.68	$28.68	$28.68	$28.68	223
2020-10-20	$28.68	$28.68	$28.68	$28.68	$28.68	95
2020-10-19	$28.68	$28.68	$28.68	$28.68	$28.68	90
2020-10-16	$28.68	$28.68	$28.68	$28.68	$28.68	305
2020-10-15	$29.09	$29.09	$29.09	$29.09	$29.09	122
2020-10-14	$28.87	$29.09	$28.87	$29.09	$29.09	1,777
2020-10-13	$28.60	$28.60	$28.60	$28.60	$28.60	305
2020-10-12	$28.66	$28.66	$28.66	$28.66	$28.66	100
2020-10-09	$28.66	$28.66	$28.66	$28.66	$28.66	321
2020-10-08	$28.66	$28.66	$28.66	$28.66	$28.66	0
2020-10-07	$28.66	$28.66	$28.66	$28.66	$28.66	155
2020-10-06	$28.66	$28.66	$28.66	$28.66	$28.66	781
2020-10-05	$27.98	$27.98	$27.98	$27.98	$27.98	271
2020-10-02	$27.79	$27.79	$27.79	$27.79	$27.79	1,270
2020-10-01	$28.25	$28.25	$28.25	$28.25	$28.25	2
2020-09-30	$28.05	$28.25	$28.05	$28.25	$28.25	908
2020-09-29	$28.89	$28.89	$28.89	$28.89	$28.89	90
2020-09-28	$28.89	$28.89	$28.89	$28.89	$28.89	108
2020-09-25	$28.89	$28.89	$28.89	$28.89	$28.89	202
2020-09-24	$28.89	$28.89	$28.89	$28.89	$28.89	86
2020-09-23	$28.89	$28.89	$28.89	$28.89	$28.89	207
2020-09-22	$28.10	$28.10	$28.10	$28.10	$28.10	277
2020-09-21	$28.10	$28.10	$28.10	$28.10	$28.10	244
2020-09-18	$28.11	$28.11	$28.11	$28.11	$28.11	194
2020-09-17	$28.11	$28.11	$28.11	$28.11	$28.11	394
2020-09-16	$28.11	$28.11	$28.11	$28.11	$28.11	290
2020-09-15	$28.31	$28.31	$28.11	$28.11	$28.11	789
2020-09-14	$28.18	$28.18	$28.18	$28.18	$28.18	300
2020-09-11	$28.35	$28.35	$27.88	$27.88	$27.88	1,364
2020-09-10	$28.11	$28.11	$28.11	$28.11	$28.11	224
2020-09-09	$27.90	$27.90	$27.75	$27.75	$27.75	297
2020-09-08	$27.74	$27.74	$27.74	$27.74	$27.74	140
2020-09-04	$25.94	$25.94	$25.94	$25.94	$25.94	499
2020-09-03	$27.40	$27.40	$27.40	$27.40	$27.40	700
2020-09-02	$26.00	$26.00	$26.00	$26.00	$26.00	299
2020-09-01	$26.45	$27.69	$26.45	$26.99	$26.99	1,062
2020-08-31	$26.51	$26.51	$26.51	$26.51	$26.51	266
2020-08-28	$26.77	$26.87	$26.47	$26.87	$26.87	2,165
2020-08-27	$26.52	$26.52	$26.03	$26.03	$26.03	487
2020-08-26	$25.63	$25.63	$25.63	$25.63	$25.63	148
2020-08-25	$26.16	$26.50	$25.96	$25.96	$25.96	679
2020-08-24	$26.09	$26.09	$25.76	$26.08	$26.08	1,405
2020-08-21	$25.94	$25.94	$25.94	$25.94	$25.94	324
2020-08-20	$26.23	$26.23	$25.91	$25.91	$25.91	581
2020-08-19	$26.25	$26.25	$26.25	$26.25	$26.25	35
2020-08-18	$26.40	$26.40	$26.25	$26.25	$26.25	17,091
2020-08-17	$26.35	$26.35	$26.35	$26.35	$26.35	1,000
2020-08-14	$26.15	$26.63	$26.15	$26.63	$26.63	870
2020-08-13	$25.97	$25.97	$25.97	$25.97	$25.97	246
2020-08-12	$25.62	$25.62	$25.62	$25.62	$25.62	114
2020-08-11	$25.65	$25.65	$25.62	$25.62	$25.62	6,643
2020-08-10	$24.02	$24.02	$24.02	$24.02	$24.02	2,142
2020-08-07	$24.62	$24.94	$24.62	$24.69	$24.69	2,431
2020-08-06	$24.31	$24.31	$24.31	$24.31	$24.31	230
2020-08-05	$24.91	$24.91	$24.91	$24.91	$24.91	175
2020-08-04	$24.44	$24.79	$24.44	$24.79	$24.79	17,506
2020-08-03	$23.53	$23.69	$23.53	$23.54	$23.54	1,796
2020-07-31	$23.91	$24.14	$23.81	$23.81	$23.81	3,396
2020-07-30	$24.14	$24.69	$23.94	$24.69	$24.69	16,079
2020-07-29	$25.58	$26.13	$25.58	$25.64	$25.64	19,514
2020-07-28	$25.21	$25.21	$25.21	$25.21	$25.21	11,835
2020-07-27	$25.56	$26.57	$25.56	$26.57	$26.57	36,574
2020-07-24	$25.56	$25.56	$25.56	$25.56	$25.56	7,177
2020-07-23	$25.80	$26.12	$25.80	$26.07	$26.07	2,057
2020-07-22	$25.79	$25.92	$25.79	$25.92	$25.92	625
2020-07-21	$26.05	$26.23	$26.05	$26.23	$26.23	21,723
2020-07-20	$25.49	$25.74	$25.49	$25.74	$25.74	1,725
2020-07-17	$25.96	$25.96	$25.96	$25.96	$25.96	620
2020-07-16	$26.80	$26.80	$26.80	$26.80	$26.80	450
2020-07-15	$26.68	$26.68	$25.87	$25.87	$25.87	1,100
2020-07-14	$26.11	$26.11	$25.15	$25.86	$25.86	15,700
2020-07-13	$25.63	$26.45	$25.63	$25.88	$25.88	3,000
2020-07-10	$25.82	$26.13	$25.77	$26.13	$26.13	1,700
2020-07-09	$25.77	$25.77	$25.75	$25.75	$25.75	2,500
2020-07-08	$26.05	$26.11	$26.05	$26.11	$26.11	3,100
2020-07-07	$26.19	$26.19	$26.19	$26.19	$26.19	330
2020-07-06	$25.56	$26.19	$25.56	$26.19	$26.19	1,100
2020-07-02	$25.55	$25.55	$25.55	$25.55	$25.55	15,000
2020-07-01	$25.43	$26.43	$25.43	$26.43	$26.43	2,200
2020-06-30	$25.47	$26.50	$25.47	$25.47	$25.47	22,100
2020-06-29	$25.46	$25.47	$25.46	$25.47	$25.47	2,182
2020-06-26	$26.42	$26.45	$26.40	$26.40	$26.40	1,934
2020-06-25	$26.48	$27.08	$26.48	$27.08	$27.08	4,532
2020-06-24	$28.28	$28.28	$28.07	$28.07	$28.07	4,617
2020-06-23	$28.86	$28.86	$28.86	$28.86	$28.86	24,103
2020-06-22	$28.05	$28.05	$28.05	$28.05	$28.05	207
2020-06-19	$27.94	$28.10	$27.94	$28.05	$28.05	546
2020-06-18	$27.36	$27.36	$27.36	$27.36	$27.36	375
2020-06-17	$28.05	$28.05	$28.05	$28.05	$28.05	81
2020-06-16	$28.15	$28.15	$28.05	$28.05	$28.05	1,654
2020-06-15	$27.97	$28.10	$27.97	$28.10	$28.10	1,407
2020-06-12	$28.55	$28.55	$28.55	$28.55	$28.55	248
2020-06-11	$28.54	$28.54	$28.54	$28.54	$28.54	138
2020-06-10	$28.35	$28.75	$28.35	$28.54	$28.54	1,773
2020-06-09	$28.39	$28.39	$28.39	$28.39	$28.39	71
2020-06-08	$27.93	$28.39	$27.93	$28.39	$28.39	863
2020-06-05	$27.73	$27.73	$27.73	$27.73	$27.73	266
2020-06-04	$27.73	$27.73	$27.73	$27.73	$27.73	286
2020-06-03	$28.78	$28.78	$28.78	$28.78	$28.78	1,752
2020-06-02	$29.14	$29.14	$29.14	$29.14	$29.14	812
2020-06-01	$28.22	$29.16	$28.22	$29.16	$29.16	1,147
2020-05-29	$29.13	$29.13	$28.53	$29.13	$29.13	1,157
2020-05-28	$30.00	$30.00	$30.00	$30.00	$30.00	10,743
2020-05-27	$29.71	$29.76	$29.09	$29.56	$29.56	1,279
2020-05-26	$30.01	$30.01	$29.10	$29.58	$29.58	1,912
2020-05-22	$28.71	$28.71	$28.44	$28.47	$28.47	5,548
2020-05-21	$28.65	$28.65	$28.48	$28.48	$28.48	29,082
2020-05-20	$29.15	$29.19	$29.15	$29.19	$29.19	35,360
2020-05-19	$27.71	$28.67	$27.71	$27.89	$27.89	34,458
2020-05-18	$27.55	$27.58	$27.40	$27.53	$27.53	18,390
2020-05-15	$26.25	$26.94	$26.25	$26.70	$26.70	13,973
2020-05-14	$26.76	$26.76	$26.76	$26.76	$26.76	974
2020-05-13	$26.94	$26.94	$26.19	$26.19	$26.19	3,111
2020-05-12	$26.91	$26.91	$26.85	$26.85	$26.85	16,030
2020-05-11	$27.00	$27.00	$26.55	$26.55	$26.55	2,695
2020-05-08	$25.34	$25.89	$25.34	$25.73	$25.73	2,345
2020-05-07	$24.10	$25.02	$24.10	$25.02	$25.02	2,979
2020-05-06	$25.60	$25.60	$25.44	$25.55	$25.55	3,482
2020-05-05	$25.40	$25.60	$25.40	$25.55	$25.55	5,936
2020-05-04	$24.57	$25.36	$24.57	$25.32	$25.32	4,075
2020-05-01	$25.95	$25.95	$25.67	$25.67	$25.67	1,727
2020-04-30	$24.94	$25.70	$24.94	$24.94	$24.94	1,642
2020-04-29	$28.06	$28.06	$27.60	$27.60	$27.60	1,017
2020-04-28	$27.65	$27.65	$27.43	$27.43	$27.43	2,590
2020-04-27	$26.51	$26.51	$26.00	$26.42	$26.42	2,515
2020-04-24	$25.75	$26.55	$25.75	$26.55	$26.55	4,268
2020-04-23	$26.69	$26.69	$26.64	$26.64	$26.64	3,992
2020-04-22	$26.00	$26.72	$26.00	$26.72	$26.72	8,319
2020-04-21	$26.54	$26.54	$25.87	$26.05	$26.05	14,859
2020-04-20	$26.97	$26.97	$26.97	$26.97	$26.97	1,955
2020-04-17	$26.21	$26.21	$26.21	$26.21	$26.21	355
2020-04-16	$26.73	$26.73	$26.73	$26.73	$26.73	384
2020-04-15	$26.52	$26.52	$26.52	$26.52	$26.52	100
2020-04-14	$26.52	$26.52	$26.52	$26.52	$26.52	389
2020-04-13	$25.71	$25.71	$25.71	$25.71	$25.71	84
2020-04-09	$25.56	$25.71	$25.56	$25.71	$25.71	3,828
2020-04-08	$26.59	$26.59	$26.15	$26.15	$26.15	2,321
2020-04-07	$25.06	$25.06	$25.06	$25.06	$25.06	83
2020-04-06	$25.95	$25.95	$25.00	$25.06	$25.06	1,598
2020-04-03	$24.24	$24.97	$24.24	$24.97	$24.97	574
2020-04-02	$23.79	$23.79	$23.79	$23.79	$23.79	66
2020-04-01	$23.93	$24.57	$23.79	$23.79	$23.79	1,463
2020-03-31	$25.34	$25.34	$25.34	$25.34	$25.34	446
2020-03-30	$25.70	$26.85	$25.70	$26.85	$26.85	668
2020-03-27	$24.95	$24.95	$24.95	$24.95	$24.95	94
2020-03-26	$24.95	$24.95	$24.95	$24.95	$24.95	106
2020-03-25	$25.06	$25.06	$24.87	$24.95	$24.95	1,227
2020-03-24	$26.85	$26.85	$25.22	$25.22	$25.22	2,205
2020-03-23	$25.98	$25.98	$23.95	$23.95	$23.95	1,087
2020-03-20	$24.94	$24.94	$24.94	$24.94	$24.94	83
2020-03-19	$26.82	$26.82	$24.94	$24.94	$24.94	39,754
2020-03-18	$24.82	$24.82	$24.82	$24.82	$24.82	0
2020-03-17	$23.39	$24.82	$23.39	$24.82	$24.82	1,170
2020-03-16	$23.09	$23.09	$23.09	$23.09	$23.09	2,823
2020-03-13	$22.28	$22.28	$22.28	$22.28	$22.28	332
2020-03-12	$21.28	$21.28	$21.28	$21.28	$21.28	218
2020-03-11	$23.58	$23.58	$23.55	$23.55	$23.55	975
2020-03-10	$24.71	$25.15	$24.71	$25.15	$25.15	560
2020-03-09	$22.68	$23.67	$22.68	$23.67	$23.67	601
2020-03-06	$23.75	$23.75	$23.75	$23.75	$23.75	373
2020-03-05	$24.37	$24.39	$24.37	$24.39	$24.39	4,802
2020-03-04	$24.05	$24.68	$24.05	$24.68	$24.68	5,142
2020-03-03	$24.74	$24.74	$24.73	$24.73	$24.73	549
2020-03-02	$24.84	$24.84	$24.00	$24.20	$24.20	3,625
2020-02-28	$22.18	$22.18	$22.18	$22.18	$22.18	452
2020-02-27	$21.59	$21.78	$21.59	$21.78	$21.78	7,728
2020-02-26	$22.95	$22.95	$22.66	$22.75	$22.75	4,111
2020-02-25	$23.01	$23.01	$22.56	$22.56	$22.56	5,451
2020-02-24	$24.45	$24.45	$24.45	$24.45	$24.45	195
2020-02-21	$24.45	$24.45	$24.45	$24.45	$24.45	11
2020-02-20	$24.45	$24.45	$24.45	$24.45	$24.45	448
2020-02-19	$25.06	$25.06	$25.06	$25.06	$25.06	1,322
2020-02-18	$25.17	$25.20	$25.17	$25.20	$25.20	940
2020-02-14	$26.99	$26.99	$26.99	$26.99	$26.99	29
2020-02-13	$26.99	$26.99	$26.99	$26.99	$26.99	186
2020-02-12	$26.51	$27.05	$26.51	$27.05	$27.05	14,678
2020-02-11	$27.05	$27.60	$27.00	$27.60	$27.60	3,977
2020-02-10	$26.71	$26.71	$26.71	$26.71	$26.71	59
2020-02-07	$26.71	$26.71	$26.71	$26.71	$26.71	31
2020-02-06	$26.71	$26.71	$26.71	$26.71	$26.71	1,500
2020-02-05	$26.55	$26.58	$26.53	$26.53	$26.53	3,699
2020-02-04	$25.67	$25.67	$25.67	$25.67	$25.67	1
2020-02-03	$25.67	$25.67	$25.67	$25.67	$25.67	168
2020-01-31	$26.30	$26.30	$26.30	$26.30	$26.30	247
2020-01-30	$26.06	$26.35	$26.06	$26.35	$26.35	5,821
2020-01-29	$26.03	$26.03	$26.03	$26.03	$26.03	342
2020-01-28	$26.01	$26.01	$26.01	$26.01	$26.01	34
2020-01-27	$26.01	$26.01	$25.99	$26.01	$26.01	2,202
2020-01-24	$29.27	$29.27	$29.27	$29.27	$29.27	0
2020-01-23	$29.27	$29.27	$29.27	$29.27	$29.27	21
2020-01-22	$29.27	$29.27	$29.27	$29.27	$29.27	0
2020-01-21	$29.27	$29.27	$29.27	$29.27	$29.27	47
2020-01-17	$29.27	$29.27	$29.27	$29.27	$29.27	11
2020-01-16	$29.27	$29.27	$29.27	$29.27	$29.27	50
2020-01-15	$29.27	$29.27	$29.27	$29.27	$29.27	219
2020-01-14	$28.04	$28.04	$28.04	$28.04	$28.04	83
2020-01-13	$28.04	$28.04	$28.04	$28.04	$28.04	0
2020-01-10	$28.04	$28.04	$28.04	$28.04	$28.04	47
2020-01-09	$28.04	$28.04	$28.04	$28.04	$28.04	0
2020-01-08	$28.04	$28.04	$28.04	$28.04	$28.04	0
2020-01-07	$28.04	$28.04	$28.04	$28.04	$28.04	179
2020-01-06	$26.81	$26.81	$26.81	$26.81	$26.81	132
2020-01-03	$26.81	$26.81	$26.81	$26.81	$26.81	31
2020-01-02	$26.81	$26.81	$26.81	$26.81	$26.81	0
2019-12-31	$26.81	$26.81	$26.81	$26.81	$26.81	0
2019-12-30	$26.81	$26.81	$26.81	$26.81	$26.81	0
2019-12-27	$26.81	$26.81	$26.81	$26.81	$26.81	46
2019-12-26	$26.81	$26.81	$26.81	$26.81	$26.81	5
2019-12-24	$26.81	$26.81	$26.81	$26.81	$26.81	0
2019-12-23	$26.81	$26.81	$26.81	$26.81	$26.81	0
2019-12-20	$26.81	$26.81	$26.81	$26.81	$26.81	468
2019-12-19	$28.04	$28.04	$28.04	$28.04	$28.04	31
2019-12-18	$28.04	$28.04	$28.04	$28.04	$28.04	16
2019-12-17	$28.04	$28.04	$28.04	$28.04	$28.04	19
2019-12-16	$28.04	$28.04	$28.04	$28.04	$28.04	49
2019-12-13	$28.04	$28.04	$28.04	$28.04	$28.04	0
2019-12-12	$28.04	$28.04	$28.04	$28.04	$28.04	15
2019-12-11	$28.04	$28.04	$28.04	$28.04	$28.04	70
2019-12-10	$28.04	$28.04	$28.04	$28.04	$28.04	77
2019-12-09	$28.04	$28.04	$28.04	$28.04	$28.04	17
2019-12-06	$28.04	$28.04	$28.04	$28.04	$28.04	18
2019-12-05	$28.04	$28.04	$28.04	$28.04	$28.04	0
2019-12-04	$28.04	$28.04	$28.04	$28.04	$28.04	178
2019-12-03	$28.11	$28.11	$28.11	$28.11	$28.11	235
2019-12-02	$28.11	$28.11	$28.11	$28.11	$28.11	48
2019-11-29	$28.11	$28.11	$28.11	$28.11	$28.11	7
2019-11-27	$28.11	$28.11	$28.11	$28.11	$28.11	27
2019-11-26	$28.11	$28.11	$28.11	$28.11	$28.11	0
2019-11-25	$28.11	$28.11	$28.11	$28.11	$28.11	21
2019-11-22	$28.11	$28.11	$28.11	$28.11	$28.11	5
2019-11-21	$28.11	$28.11	$28.11	$28.11	$28.11	21
2019-11-20	$28.11	$28.11	$28.11	$28.11	$28.11	0
2019-11-19	$28.11	$28.11	$28.11	$28.11	$28.11	7
2019-11-18	$28.11	$28.11	$28.11	$28.11	$28.11	0
2019-11-15	$28.11	$28.11	$28.11	$28.11	$28.11	52
2019-11-14	$28.11	$28.11	$28.11	$28.11	$28.11	6
2019-11-13	$28.11	$28.11	$28.11	$28.11	$28.11	216
2019-11-12	$31.08	$31.08	$31.08	$31.08	$31.08	3
2019-11-11	$31.08	$31.08	$31.08	$31.08	$31.08	5
2019-11-08	$31.08	$31.08	$31.08	$31.08	$31.08	20
2019-11-07	$31.08	$31.08	$31.08	$31.08	$31.08	0
2019-11-06	$31.08	$31.08	$31.08	$31.08	$31.08	0
2019-11-05	$31.08	$31.08	$31.08	$31.08	$31.08	5
2019-11-04	$31.08	$31.08	$31.08	$31.08	$31.08	51
2019-11-01	$31.08	$31.08	$31.08	$31.08	$31.08	2
2019-10-31	$31.08	$31.08	$31.08	$31.08	$31.08	0
2019-10-30	$31.08	$31.08	$31.08	$31.08	$31.08	12
2019-10-29	$31.08	$31.08	$31.08	$31.08	$31.08	26
2019-10-28	$31.08	$31.08	$31.08	$31.08	$31.08	7
2019-10-25	$31.08	$31.08	$31.08	$31.08	$31.08	24
2019-10-24	$31.08	$31.08	$31.08	$31.08	$31.08	263
2019-10-23	$28.96	$28.96	$28.96	$28.96	$28.96	5
2019-10-22	$28.96	$28.96	$28.96	$28.96	$28.96	6
2019-10-21	$28.96	$28.96	$28.96	$28.96	$28.96	84
2019-10-18	$28.96	$28.96	$28.96	$28.96	$28.96	0
2019-10-17	$28.96	$28.96	$28.96	$28.96	$28.96	0
2019-10-16	$28.96	$28.96	$28.96	$28.96	$28.96	20
2019-10-15	$28.96	$28.96	$28.96	$28.96	$28.96	12
2019-10-14	$28.96	$28.96	$28.96	$28.96	$28.96	4
2019-10-11	$28.96	$28.96	$28.96	$28.96	$28.96	3
2019-10-10	$28.96	$28.96	$28.96	$28.96	$28.96	0
2019-10-09	$28.96	$28.96	$28.96	$28.96	$28.96	39
2019-10-08	$28.96	$28.96	$28.96	$28.96	$28.96	49
2019-10-07	$28.96	$28.96	$28.96	$28.96	$28.96	5
2019-10-04	$28.96	$28.96	$28.96	$28.96	$28.96	2
2019-10-03	$28.96	$28.96	$28.96	$28.96	$28.96	0
2019-10-02	$28.96	$28.96	$28.96	$28.96	$28.96	4
2019-10-01	$28.96	$28.96	$28.96	$28.96	$28.96	9,540
2019-09-30	$28.96	$28.96	$28.96	$28.96	$28.96	19
2019-09-27	$28.96	$28.96	$28.96	$28.96	$28.96	0
2019-09-26	$28.96	$28.96	$28.96	$28.96	$28.96	10
2019-09-25	$28.96	$28.96	$28.96	$28.96	$28.96	75
2019-09-24	$28.96	$28.96	$28.96	$28.96	$28.96	24
2019-09-23	$28.96	$28.96	$28.96	$28.96	$28.96	25
2019-09-20	$28.96	$28.96	$28.96	$28.96	$28.96	20
2019-09-19	$28.96	$28.96	$28.96	$28.96	$28.96	21
2019-09-18	$28.96	$28.96	$28.96	$28.96	$28.96	31
2019-09-17	$28.96	$28.96	$28.96	$28.96	$28.96	0
2019-09-16	$28.96	$28.96	$28.96	$28.96	$28.96	90
2019-09-13	$28.96	$28.96	$28.96	$28.96	$28.96	26
2019-09-12	$28.42	$28.96	$28.42	$28.96	$28.96	245
2019-09-11	$30.14	$30.14	$30.14	$30.14	$30.14	45
2019-09-10	$30.14	$30.14	$30.14	$30.14	$30.14	4
2019-09-09	$30.14	$30.14	$30.14	$30.14	$30.14	143
2019-09-06	$28.00	$28.00	$28.00	$28.00	$28.00	2
2019-09-05	$28.00	$28.00	$28.00	$28.00	$28.00	26
2019-09-04	$28.00	$28.00	$28.00	$28.00	$28.00	45
2019-09-03	$28.00	$28.00	$28.00	$28.00	$28.00	0
2019-08-30	$28.00	$28.00	$28.00	$28.00	$28.00	55
2019-08-29	$28.00	$28.00	$28.00	$28.00	$28.00	140
2019-08-28	$28.00	$28.00	$28.00	$28.00	$28.00	0
2019-08-27	$28.00	$28.00	$28.00	$28.00	$28.00	24
2019-08-26	$28.00	$28.00	$28.00	$28.00	$28.00	7
2019-08-23	$28.00	$28.00	$28.00	$28.00	$28.00	5
2019-08-22	$28.00	$28.00	$28.00	$28.00	$28.00	10
2019-08-21	$28.00	$28.00	$28.00	$28.00	$28.00	0
2019-08-20	$28.00	$28.00	$28.00	$28.00	$28.00	0
2019-08-19	$28.00	$28.00	$28.00	$28.00	$28.00	53
2019-08-16	$28.00	$28.00	$28.00	$28.00	$28.00	78
2019-08-15	$28.00	$28.00	$28.00	$28.00	$28.00	344
2019-08-14	$26.07	$26.07	$26.07	$26.07	$26.07	10
2019-08-13	$26.07	$26.07	$26.07	$26.07	$26.07	90
2019-08-12	$26.07	$26.07	$26.07	$26.07	$26.07	18
2019-08-09	$26.07	$26.07	$26.07	$26.07	$26.07	24,700
2019-08-08	$26.07	$26.07	$26.07	$26.07	$26.07	24,700
2019-08-07	$26.07	$26.07	$26.07	$26.07	$26.07	24,688
2019-08-06	$26.07	$26.07	$26.07	$26.07	$26.07	45
2019-08-05	$26.07	$26.07	$26.07	$26.07	$26.07	177
2019-08-02	$26.07	$26.07	$26.07	$26.07	$26.07	100
2019-08-01	$26.07	$26.07	$26.07	$26.07	$26.07	100
2019-07-31	$26.07	$26.07	$26.07	$26.07	$26.07	12
2019-07-30	$26.07	$26.07	$26.07	$26.07	$26.07	75
2019-07-29	$26.07	$26.07	$26.07	$26.07	$26.07	4
2019-07-26	$26.07	$26.07	$26.07	$26.07	$26.07	0
2019-07-25	$26.07	$26.07	$26.07	$26.07	$26.07	178
2019-07-24	$26.55	$26.55	$26.55	$26.55	$26.55	45
2019-07-23	$26.55	$26.55	$26.55	$26.55	$26.55	119
2019-07-22	$26.55	$26.55	$26.55	$26.55	$26.55	87
2019-07-19	$26.55	$26.55	$26.55	$26.55	$26.55	666
2019-07-18	$25.69	$25.69	$25.69	$25.69	$25.69	59
2019-07-17	$25.69	$25.69	$25.69	$25.69	$25.69	2
2019-07-16	$25.69	$25.69	$25.69	$25.69	$25.69	72
2019-07-15	$25.69	$25.69	$25.69	$25.69	$25.69	10
2019-07-12	$25.69	$25.69	$25.69	$25.69	$25.69	0
2019-07-11	$25.69	$25.69	$25.69	$25.69	$25.69	27
2019-07-10	$25.69	$25.69	$25.69	$25.69	$25.69	0
2019-07-09	$25.69	$25.69	$25.69	$25.69	$25.69	222
2019-07-08	$25.45	$25.45	$25.45	$25.45	$25.45	45
2019-07-05	$25.45	$25.45	$25.45	$25.45	$25.45	216
2019-07-03	$25.25	$25.25	$25.25	$25.25	$25.25	660
2019-07-02	$25.25	$25.25	$25.25	$25.25	$25.25	126
2019-07-01	$24.92	$24.92	$24.92	$24.92	$24.92	33,500
2019-06-28	$24.59	$24.59	$24.59	$24.59	$24.59	33
2019-06-27	$24.59	$24.59	$24.59	$24.59	$24.59	0
2019-06-26	$24.59	$24.59	$24.59	$24.59	$24.59	46
2019-06-25	$24.59	$24.59	$24.59	$24.59	$24.59	65
2019-06-24	$24.59	$24.59	$24.59	$24.59	$24.59	39
2019-06-21	$24.59	$24.59	$24.59	$24.59	$24.59	78
2019-06-18	$24.59	$24.59	$24.59	$24.59	$24.59	33
2019-06-17	$24.59	$24.59	$24.59	$24.59	$24.59	23
2019-06-14	$24.59	$24.59	$24.59	$24.59	$24.59	74
2019-06-13	$24.59	$24.59	$24.59	$24.59	$24.59	77
2019-06-12	$24.59	$24.59	$24.59	$24.59	$24.59	48
2019-06-11	$24.59	$24.59	$24.59	$24.59	$24.59	25
2019-06-10	$24.59	$24.59	$24.59	$24.59	$24.59	14
2019-06-07	$24.59	$24.59	$24.59	$24.59	$24.59	178
2019-06-06	$24.59	$24.59	$24.59	$24.59	$24.59	3
2019-06-05	$24.59	$24.59	$24.59	$24.59	$24.59	42
2019-06-04	$24.59	$24.59	$24.59	$24.59	$24.59	98
2019-06-03	$24.59	$24.59	$24.59	$24.59	$24.59	32
2019-05-31	$24.59	$24.59	$24.59	$24.59	$24.59	44
2019-05-30	$24.59	$24.59	$24.59	$24.59	$24.59	66
2019-05-29	$24.59	$24.59	$24.59	$24.59	$24.59	8
2019-05-28	$24.59	$24.59	$24.59	$24.59	$24.59	232
2019-05-24	$24.60	$24.62	$24.60	$24.62	$24.62	343
2019-05-23	$23.25	$23.25	$23.25	$23.25	$23.25	2
2019-05-22	$23.25	$23.25	$23.25	$23.25	$23.25	11
2019-05-21	$23.25	$23.25	$23.25	$23.25	$23.25	0
2019-05-20	$23.25	$23.25	$23.25	$23.25	$23.25	4
2019-05-17	$23.25	$23.25	$23.25	$23.25	$23.25	147
2019-05-16	$23.25	$23.25	$23.25	$23.25	$23.25	81
2019-05-15	$23.25	$23.25	$23.25	$23.25	$23.25	307
2019-05-14	$23.06	$23.06	$23.06	$23.06	$23.06	315
2019-05-13	$22.55	$22.55	$22.55	$22.55	$22.55	3
2019-05-10	$22.55	$22.55	$22.55	$22.55	$22.55	1
2019-05-09	$22.55	$22.55	$22.55	$22.55	$22.55	485
2019-05-08	$22.92	$22.92	$22.92	$22.92	$22.92	49
2019-05-07	$22.92	$22.92	$22.92	$22.92	$22.92	107
2019-05-06	$22.14	$22.14	$22.14	$22.14	$22.14	80
2019-05-03	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-05-02	$22.14	$22.14	$22.14	$22.14	$22.14	72
2019-05-01	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-30	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-29	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-26	$22.14	$22.14	$22.14	$22.14	$22.14	68
2019-04-25	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-24	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-23	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-22	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-18	$22.14	$22.14	$22.14	$22.14	$22.14	3
2019-04-17	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-15	$22.14	$22.14	$22.14	$22.14	$22.14	0
2019-04-12	$22.14	$22.14	$22.14	$22.14	$22.14	134
2019-04-11	$22.14	$22.14	$22.14	$22.14	$22.14	50
2019-04-10	$22.14	$22.14	$22.14	$22.14	$22.14	126
2019-04-09	$21.94	$21.94	$21.94	$21.94	$21.94	14
2019-04-08	$21.94	$21.94	$21.94	$21.94	$21.94	125
2019-04-05	$22.19	$22.19	$22.19	$22.19	$22.19	0
2019-04-04	$22.19	$22.19	$22.19	$22.19	$22.19	301
2019-04-03	$22.34	$22.34	$22.34	$22.34	$22.34	0
2019-04-02	$22.34	$22.34	$22.34	$22.34	$22.34	38
2019-04-01	$22.34	$22.34	$22.34	$22.34	$22.34	9
2019-03-29	$22.34	$22.34	$22.34	$22.34	$22.34	0
2019-03-28	$22.34	$22.34	$22.34	$22.34	$22.34	9
2019-03-27	$22.34	$22.34	$22.34	$22.34	$22.34	0
2019-03-26	$22.34	$22.34	$22.34	$22.34	$22.34	0
2019-03-25	$22.34	$22.34	$22.34	$22.34	$22.34	360
2019-03-22	$22.23	$22.23	$22.23	$22.23	$22.23	0
2019-03-21	$22.23	$22.23	$22.23	$22.23	$22.23	40
2019-03-20	$22.23	$22.23	$22.23	$22.23	$22.23	0
2019-03-18	$22.59	$22.59	$22.23	$22.23	$22.23	315
2019-03-15	$22.84	$22.84	$22.84	$22.84	$22.84	11
2019-03-14	$22.84	$22.84	$22.84	$22.84	$22.84	10
2019-03-13	$22.84	$22.84	$22.84	$22.84	$22.84	68
2019-03-12	$22.84	$22.84	$22.84	$22.84	$22.84	15
2019-03-11	$22.84	$22.84	$22.84	$22.84	$22.84	26
2019-03-08	$22.84	$22.84	$22.84	$22.84	$22.84	198
2019-03-07	$21.68	$21.68	$21.68	$21.68	$21.68	0
2019-03-06	$21.68	$21.68	$21.68	$21.68	$21.68	73
2019-03-05	$21.68	$21.68	$21.68	$21.68	$21.68	240
2019-03-04	$21.53	$21.53	$21.53	$21.53	$21.53	0
2019-03-01	$21.53	$21.53	$21.53	$21.53	$21.53	34
2019-02-28	$21.53	$21.53	$21.53	$21.53	$21.53	7
2019-02-27	$21.69	$21.69	$21.53	$21.53	$21.53	438
2019-02-26	$21.70	$21.70	$21.70	$21.70	$21.70	0
2019-02-25	$21.70	$21.70	$21.70	$21.70	$21.70	82
2019-02-22	$21.70	$21.70	$21.70	$21.70	$21.70	23
2019-02-21	$21.70	$21.70	$21.70	$21.70	$21.70	62
2019-02-20	$21.70	$21.70	$21.70	$21.70	$21.70	83
2019-02-19	$21.70	$21.70	$21.70	$21.70	$21.70	76
2019-02-15	$21.70	$21.70	$21.70	$21.70	$21.70	76
2019-02-14	$21.70	$21.70	$21.70	$21.70	$21.70	85
2019-02-13	$21.70	$21.70	$21.70	$21.70	$21.70	0
2019-02-12	$21.70	$21.70	$21.70	$21.70	$21.70	105
2019-02-11	$20.75	$20.75	$20.75	$20.75	$20.75	99
2019-02-08	$20.75	$20.75	$20.75	$20.75	$20.75	61
2019-02-07	$20.75	$20.75	$20.75	$20.75	$20.75	0
2019-02-06	$20.75	$20.75	$20.75	$20.75	$20.75	0
2019-02-05	$20.75	$20.75	$20.75	$20.75	$20.75	40
2019-02-04	$20.75	$20.75	$20.75	$20.75	$20.75	139
2019-02-01	$19.74	$19.74	$19.74	$19.74	$19.74	67
2019-01-31	$19.74	$19.74	$19.74	$19.74	$19.74	0
2019-01-30	$19.74	$19.74	$19.74	$19.74	$19.74	31
2019-01-29	$19.74	$19.74	$19.74	$19.74	$19.74	152
2019-01-28	$20.35	$20.35	$20.35	$20.35	$20.35	46
2019-01-25	$20.35	$20.35	$20.35	$20.35	$20.35	23
2019-01-24	$20.35	$20.35	$20.35	$20.35	$20.35	0
2019-01-23	$20.35	$20.35	$20.35	$20.35	$20.35	44
2019-01-22	$19.94	$20.35	$19.94	$20.35	$20.35	349
2019-01-18	$20.75	$20.75	$20.75	$20.75	$20.75	78
2019-01-17	$20.75	$20.75	$20.75	$20.75	$20.75	0
2019-01-16	$20.75	$20.75	$20.75	$20.75	$20.75	190
2019-01-15	$20.72	$20.72	$20.72	$20.72	$20.72	66
2019-01-14	$20.72	$20.72	$20.72	$20.72	$20.72	0
2019-01-11	$20.72	$20.72	$20.72	$20.72	$20.72	258
2019-01-10	$20.71	$20.71	$20.71	$20.71	$20.71	89
2019-01-09	$20.00	$20.71	$20.00	$20.71	$20.71	7,456
2019-01-08	$20.41	$20.41	$20.41	$20.41	$20.41	0
2019-01-07	$20.41	$20.41	$20.41	$20.41	$20.41	16
2019-01-04	$20.41	$20.41	$20.41	$20.41	$20.41	9
2019-01-03	$20.41	$20.41	$20.41	$20.41	$20.41	100
2019-01-02	$20.41	$20.41	$20.41	$20.41	$20.41	29
2018-12-31	$20.41	$20.41	$20.41	$20.41	$20.41	14
2018-12-28	$20.41	$20.41	$20.41	$20.41	$20.41	166
2018-12-27	$20.37	$20.37	$20.37	$20.37	$20.37	203
2018-12-26	$20.25	$20.25	$20.25	$20.25	$20.25	137
2018-12-24	$20.25	$20.25	$20.25	$20.25	$20.25	0
2018-12-21	$20.25	$20.25	$20.25	$20.25	$20.25	0
2018-12-20	$20.25	$20.25	$20.25	$20.25	$20.25	100
2018-12-19	$20.25	$20.25	$20.25	$20.25	$20.25	135
2018-12-18	$19.70	$19.70	$19.70	$19.70	$19.70	49
2018-12-14	$19.70	$19.70	$19.70	$19.70	$19.70	122
2018-12-13	$19.70	$19.70	$19.70	$19.70	$19.70	7
2018-12-12	$19.70	$19.70	$19.70	$19.70	$19.70	70
2018-12-11	$19.70	$19.70	$19.70	$19.70	$19.70	150
2018-12-10	$19.97	$19.97	$19.97	$19.97	$19.97	7
2018-12-07	$19.97	$19.97	$19.97	$19.97	$19.97	139
2018-12-06	$19.46	$19.46	$19.46	$19.46	$19.46	151
2018-12-04	$19.46	$19.46	$19.46	$19.46	$19.46	53
2018-12-03	$19.46	$19.46	$19.46	$19.46	$19.46	0
2018-11-30	$19.46	$19.46	$19.46	$19.46	$19.46	34
2018-11-29	$19.46	$19.46	$19.46	$19.46	$19.46	0
2018-11-28	$19.46	$19.46	$19.46	$19.46	$19.46	71
2018-11-27	$19.46	$19.46	$19.46	$19.46	$19.46	140
2018-11-26	$19.07	$19.07	$19.07	$19.07	$19.07	100
2018-11-23	$19.07	$19.07	$19.07	$19.07	$19.07	400
2018-11-21	$19.00	$19.00	$19.00	$19.00	$19.00	106
2018-11-20	$19.00	$19.00	$19.00	$19.00	$19.00	0
2018-11-19	$19.00	$19.00	$19.00	$19.00	$19.00	348
2018-11-16	$18.36	$18.36	$18.36	$18.36	$18.36	0
2018-11-15	$18.36	$18.36	$18.36	$18.36	$18.36	361
2018-11-14	$19.21	$19.21	$19.21	$19.21	$19.21	356
2018-11-13	$19.29	$19.29	$19.29	$19.29	$19.29	556
2018-11-12	$18.72	$18.72	$18.72	$18.72	$18.72	195
2018-11-09	$18.72	$18.72	$18.72	$18.72	$18.72	37
2018-11-08	$18.72	$18.72	$18.72	$18.72	$18.72	220
2018-11-07	$18.84	$19.07	$18.84	$19.07	$19.07	471
2018-11-06	$18.15	$18.15	$18.15	$18.15	$18.15	36
2018-11-05	$18.15	$18.15	$18.15	$18.15	$18.15	164
2018-11-02	$18.65	$18.65	$18.65	$18.65	$18.65	223
2018-11-01	$18.80	$18.80	$18.80	$18.80	$18.80	0
2018-10-31	$18.80	$18.80	$18.80	$18.80	$18.80	3,844
2018-10-30	$17.88	$17.88	$17.53	$17.53	$17.53	4,148
2018-10-29	$18.10	$18.10	$18.10	$18.10	$18.10	0
2018-10-26	$18.10	$18.10	$18.10	$18.10	$18.10	0
2018-10-25	$18.10	$18.10	$18.10	$18.10	$18.10	100
2018-10-24	$18.15	$18.17	$18.10	$18.10	$18.10	3,128
2018-10-23	$18.28	$18.28	$18.28	$18.28	$18.28	176
2018-10-22	$20.17	$20.17	$20.17	$20.17	$20.17	74
2018-10-19	$20.17	$20.17	$20.17	$20.17	$20.17	44
2018-10-18	$20.17	$20.17	$20.17	$20.17	$20.17	57
2018-10-17	$20.17	$20.17	$20.17	$20.17	$20.17	4
2018-10-16	$20.17	$20.17	$20.17	$20.17	$20.17	20
2018-10-15	$20.17	$20.17	$20.17	$20.17	$20.17	37
2018-10-12	$20.17	$20.17	$20.17	$20.17	$20.17	0
2018-10-11	$20.17	$20.17	$20.17	$20.17	$20.17	45
2018-10-10	$20.17	$20.17	$20.17	$20.17	$20.17	0
2018-10-09	$20.17	$20.17	$20.17	$20.17	$20.17	23
2018-10-08	$20.17	$20.17	$20.17	$20.17	$20.17	215
2018-10-05	$20.17	$20.17	$20.17	$20.17	$20.17	500
2018-10-04	$20.70	$20.70	$20.70	$20.70	$20.70	0
2018-10-03	$20.70	$20.70	$20.70	$20.70	$20.70	300
2018-10-02	$21.40	$21.40	$21.40	$21.40	$21.40	77
2018-10-01	$21.40	$21.40	$21.40	$21.40	$21.40	2
2018-09-28	$21.40	$21.40	$21.40	$21.40	$21.40	156
2018-09-27	$21.40	$21.40	$21.40	$21.40	$21.40	0
2018-09-26	$21.46	$21.46	$21.40	$21.40	$21.40	300
2018-09-25	$21.09	$21.09	$21.09	$21.09	$21.09	0
2018-09-24	$21.09	$21.09	$21.09	$21.09	$21.09	0
2018-09-21	$21.09	$21.09	$21.09	$21.09	$21.09	0
2018-09-20	$21.09	$21.09	$21.09	$21.09	$21.09	200
2018-09-19	$20.73	$20.73	$20.73	$20.73	$20.73	31
2018-09-18	$20.73	$20.73	$20.73	$20.73	$20.73	8
2018-09-17	$20.73	$20.73	$20.73	$20.73	$20.73	112
2018-09-14	$20.73	$20.73	$20.73	$20.73	$20.73	32
2018-09-13	$20.73	$20.73	$20.73	$20.73	$20.73	17
2018-09-12	$20.73	$20.73	$20.73	$20.73	$20.73	315
2018-09-11	$20.91	$20.91	$20.91	$20.91	$20.91	270
2018-09-10	$21.43	$21.43	$21.43	$21.43	$21.43	0
2018-09-07	$21.43	$21.43	$21.43	$21.43	$21.43	100
2018-09-06	$21.20	$21.20	$21.20	$21.20	$21.20	58
2018-09-05	$21.15	$21.20	$21.15	$21.20	$21.20	738
2018-09-04	$21.15	$21.15	$21.15	$21.15	$21.15	0
2018-08-31	$21.15	$21.15	$21.15	$21.15	$21.15	0
2018-08-30	$21.15	$21.15	$21.15	$21.15	$21.15	0
2018-08-29	$21.15	$21.15	$21.15	$21.15	$21.15	0
2018-08-28	$21.15	$21.15	$21.15	$21.15	$21.15	51
2018-08-27	$21.15	$21.15	$21.15	$21.15	$21.15	200
2018-08-24	$21.90	$21.90	$21.90	$21.90	$21.90	0
2018-08-23	$21.90	$21.90	$21.90	$21.90	$21.90	61
2018-08-22	$21.90	$21.90	$21.90	$21.90	$21.90	40
2018-08-21	$21.90	$21.90	$21.90	$21.90	$21.90	43
2018-08-20	$21.90	$21.90	$21.90	$21.90	$21.90	1
2018-08-17	$21.90	$21.90	$21.90	$21.90	$21.90	0
2018-08-16	$21.90	$21.90	$21.90	$21.90	$21.90	0
2018-08-15	$21.90	$21.90	$21.90	$21.90	$21.90	49
2018-08-14	$22.32	$22.32	$21.90	$21.90	$21.90	2,112
2018-08-13	$21.59	$21.59	$21.59	$21.59	$21.59	26
2018-08-10	$21.59	$21.59	$21.59	$21.59	$21.59	76
2018-08-09	$21.59	$21.59	$21.59	$21.59	$21.59	48
2018-08-08	$21.59	$21.59	$21.59	$21.59	$21.59	52
2018-08-07	$21.59	$21.59	$21.59	$21.59	$21.59	0
2018-08-06	$21.59	$21.59	$21.59	$21.59	$21.59	41
2018-08-03	$21.59	$21.59	$21.59	$21.59	$21.59	100
2018-08-02	$21.26	$21.26	$21.26	$21.26	$21.26	0
2018-08-01	$21.26	$21.26	$21.26	$21.26	$21.26	18
2018-07-31	$21.26	$21.26	$21.26	$21.26	$21.26	0
2018-07-30	$21.22	$21.26	$21.22	$21.26	$21.26	412
2018-07-27	$20.49	$20.49	$20.49	$20.49	$20.49	10
2018-07-26	$20.49	$20.49	$20.49	$20.49	$20.49	0
2018-07-25	$20.49	$20.49	$20.49	$20.49	$20.49	0
2018-07-24	$20.49	$20.49	$20.49	$20.49	$20.49	0
2018-07-23	$20.49	$20.49	$20.49	$20.49	$20.49	31
2018-07-20	$20.49	$20.49	$20.49	$20.49	$20.49	0
2018-07-19	$20.49	$20.49	$20.49	$20.49	$20.49	0
2018-07-18	$20.49	$20.49	$20.49	$20.49	$20.49	2
2018-07-17	$20.49	$20.49	$20.49	$20.49	$20.49	0
2018-07-16	$20.49	$20.49	$20.49	$20.49	$20.49	0
2018-07-13	$20.49	$20.49	$20.49	$20.49	$20.49	0
2018-07-12	$20.49	$20.49	$20.49	$20.49	$20.49	200
2018-07-11	$20.28	$20.28	$20.28	$20.28	$20.28	421
2018-07-10	$20.36	$20.36	$20.36	$20.36	$20.36	0
2018-07-09	$20.36	$20.36	$20.36	$20.36	$20.36	200
2018-07-06	$20.31	$20.31	$20.31	$20.31	$20.31	515
2018-07-05	$20.31	$20.31	$20.31	$20.31	$20.31	2,017
2018-07-03	$21.23	$21.23	$21.23	$21.23	$21.23	0
2018-07-02	$21.23	$21.23	$21.23	$21.23	$21.23	59
2018-06-29	$21.23	$21.23	$21.23	$21.23	$21.23	99
2018-06-28	$21.23	$21.23	$21.23	$21.23	$21.23	0
2018-06-27	$21.23	$21.23	$21.23	$21.23	$21.23	22
2018-06-26	$21.01	$21.01	$21.01	$21.01	$21.01	255
2018-06-25	$20.97	$21.63	$20.97	$21.01	$21.01	3,797
2018-06-22	$21.82	$21.82	$21.82	$21.82	$21.82	1
2018-06-21	$21.82	$21.82	$21.82	$21.82	$21.82	32
2018-06-20	$21.82	$21.82	$21.82	$21.82	$21.82	300
2018-06-19	$21.34	$21.34	$21.34	$21.34	$21.34	96
2018-06-18	$21.34	$21.34	$21.34	$21.34	$21.34	600
2018-06-15	$21.63	$21.63	$21.63	$21.63	$21.63	18
2018-06-14	$21.25	$21.68	$21.25	$21.63	$21.63	14,537
2018-06-13	$21.16	$21.16	$21.16	$21.16	$21.16	100
2018-06-12	$20.75	$20.75	$20.75	$20.75	$20.75	100
2018-06-11	$20.13	$20.13	$20.13	$20.13	$20.13	0
2018-06-08	$20.13	$20.13	$20.13	$20.13	$20.13	10
2018-06-07	$20.13	$20.13	$20.13	$20.13	$20.13	17
2018-06-06	$20.13	$20.13	$20.13	$20.13	$20.13	90
2018-06-05	$20.13	$20.13	$20.13	$20.13	$20.13	29
2018-06-04	$20.13	$20.13	$20.13	$20.13	$20.13	89
2018-06-01	$20.13	$20.13	$20.13	$20.13	$20.13	367
2018-05-31	$20.51	$20.51	$20.51	$20.51	$20.51	13
2018-05-30	$20.51	$20.51	$20.51	$20.51	$20.51	7
2018-05-29	$20.51	$20.51	$20.51	$20.51	$20.51	17
2018-05-25	$20.51	$20.51	$20.51	$20.51	$20.51	21
2018-05-24	$20.51	$20.51	$20.51	$20.51	$20.51	28
2018-05-23	$20.51	$20.51	$20.51	$20.51	$20.51	22
2018-05-22	$20.51	$20.51	$20.51	$20.51	$20.51	92
2018-05-21	$20.51	$20.51	$20.51	$20.51	$20.51	154
2018-05-18	$20.51	$20.51	$20.51	$20.51	$20.51	3
2018-05-17	$20.51	$20.51	$20.51	$20.51	$20.51	0
2018-05-16	$20.51	$20.51	$20.51	$20.51	$20.51	43
2018-05-15	$20.51	$20.51	$20.51	$20.51	$20.51	13
2018-05-14	$20.51	$20.51	$20.51	$20.51	$20.51	0
2018-05-11	$20.51	$20.51	$20.51	$20.51	$20.51	0
2018-05-10	$20.51	$20.51	$20.51	$20.51	$20.51	100
2018-05-09	$20.15	$20.15	$20.15	$20.15	$20.15	91
2018-05-08	$20.15	$20.15	$20.15	$20.15	$20.15	63
2018-05-07	$20.15	$20.15	$20.15	$20.15	$20.15	260
2018-05-04	$20.15	$20.15	$20.15	$20.15	$20.15	36
2018-05-03	$19.98	$20.18	$19.98	$20.15	$20.15	425
2018-05-02	$20.16	$20.16	$20.16	$20.16	$20.16	170
2018-05-01	$19.79	$19.79	$19.79	$19.79	$19.79	0
2018-04-30	$19.79	$19.79	$19.79	$19.79	$19.79	85
2018-04-27	$19.79	$19.79	$19.79	$19.79	$19.79	268
2018-04-26	$20.07	$20.07	$20.07	$20.07	$20.07	11,165
2018-04-25	$19.69	$19.69	$19.67	$19.69	$19.69	11,132
2018-04-24	$19.44	$19.44	$19.44	$19.44	$19.44	7
2018-04-23	$19.44	$19.44	$19.44	$19.44	$19.44	0
2018-04-20	$19.44	$19.44	$19.44	$19.44	$19.44	0
2018-04-19	$19.44	$19.44	$19.44	$19.44	$19.44	300
2018-04-18	$19.91	$19.91	$19.91	$19.91	$19.91	3
2018-04-17	$19.91	$19.91	$19.91	$19.91	$19.91	51
2018-04-16	$19.91	$19.91	$19.91	$19.91	$19.91	0
2018-04-13	$19.91	$19.91	$19.91	$19.91	$19.91	84
2018-04-12	$19.91	$19.91	$19.91	$19.91	$19.91	59
2018-04-11	$19.91	$19.91	$19.91	$19.91	$19.91	18
2018-04-10	$19.91	$19.91	$19.91	$19.91	$19.91	40
2018-04-09	$19.91	$19.91	$19.91	$19.91	$19.91	114
2018-04-06	$19.91	$19.91	$19.91	$19.91	$19.91	0
2018-04-05	$19.91	$19.91	$19.91	$19.91	$19.91	106
2018-04-04	$19.91	$19.91	$19.91	$19.91	$19.91	45
2018-04-03	$19.91	$19.91	$19.91	$19.91	$19.91	20
2018-04-02	$19.91	$19.91	$19.91	$19.91	$19.91	0
2018-03-29	$19.91	$19.91	$19.91	$19.91	$19.91	0
2018-03-28	$19.91	$19.91	$19.91	$19.91	$19.91	0
2018-03-27	$19.91	$19.91	$19.91	$19.91	$19.91	35
2018-03-26	$19.91	$19.91	$19.91	$19.91	$19.91	200
2018-03-23	$19.61	$19.61	$19.61	$19.61	$19.61	26
2018-03-22	$19.61	$19.61	$19.61	$19.61	$19.61	67
2018-03-21	$19.61	$19.61	$19.61	$19.61	$19.61	0
2018-03-20	$19.61	$19.61	$19.61	$19.61	$19.61	44
2018-03-19	$19.61	$19.61	$19.61	$19.61	$19.61	44
2018-03-16	$19.61	$19.61	$19.61	$19.61	$19.61	65
2018-03-15	$19.61	$19.61	$19.61	$19.61	$19.61	86
2018-03-14	$19.61	$19.61	$19.61	$19.61	$19.61	36
2018-03-13	$19.61	$19.61	$19.61	$19.61	$19.61	0
2018-03-12	$19.61	$19.61	$19.61	$19.61	$19.61	22
2018-03-09	$19.61	$19.61	$19.61	$19.61	$19.61	0
2018-03-08	$19.61	$19.61	$19.61	$19.61	$19.61	67
2018-03-07	$19.61	$19.61	$19.61	$19.61	$19.61	45
2018-03-06	$19.61	$19.61	$19.61	$19.61	$19.61	49
2018-03-05	$19.61	$19.61	$19.61	$19.61	$19.61	17
2018-03-02	$19.61	$19.61	$19.61	$19.61	$19.61	372
2018-03-01	$19.72	$19.72	$19.72	$19.72	$19.72	57
2018-02-28	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-02-27	$19.72	$19.72	$19.72	$19.72	$19.72	83
2018-02-26	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-02-23	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-02-22	$19.72	$19.72	$19.72	$19.72	$19.72	48
2018-02-21	$19.72	$19.72	$19.72	$19.72	$19.72	55
2018-02-20	$19.72	$19.72	$19.72	$19.72	$19.72	82
2018-02-16	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-02-15	$19.72	$19.72	$19.72	$19.72	$19.72	0
2018-02-14	$19.62	$19.72	$19.62	$19.72	$19.72	811
2018-02-13	$19.29	$19.29	$19.29	$19.29	$19.29	200
2018-02-12	$18.24	$18.24	$18.24	$18.24	$18.24	17
2018-02-09	$18.24	$18.24	$18.24	$18.24	$18.24	0
2018-02-08	$18.24	$18.24	$18.24	$18.24	$18.24	0
2018-02-07	$18.24	$18.24	$18.24	$18.24	$18.24	23
2018-02-06	$18.24	$18.24	$18.24	$18.24	$18.24	200
2018-02-05	$19.74	$19.74	$19.74	$19.74	$19.74	0
2018-02-02	$19.74	$19.74	$19.74	$19.74	$19.74	400
2018-02-01	$19.74	$19.74	$19.74	$19.74	$19.74	27
2018-01-31	$19.74	$19.74	$19.74	$19.74	$19.74	100
2018-01-30	$19.92	$19.92	$19.92	$19.92	$19.92	470
2018-01-29	$20.00	$20.00	$20.00	$20.00	$20.00	0
2018-01-26	$20.00	$20.00	$20.00	$20.00	$20.00	0
2018-01-25	$20.00	$20.00	$20.00	$20.00	$20.00	40
2018-01-24	$20.00	$20.00	$20.00	$20.00	$20.00	0
2018-01-23	$20.00	$20.00	$20.00	$20.00	$20.00	22
2018-01-22	$20.00	$20.00	$20.00	$20.00	$20.00	0
2018-01-19	$20.00	$20.00	$20.00	$20.00	$20.00	34
2018-01-18	$20.00	$20.00	$20.00	$20.00	$20.00	29
2018-01-17	$20.00	$20.00	$20.00	$20.00	$20.00	374
2018-01-16	$19.95	$19.95	$19.95	$19.95	$19.95	484
2018-01-12	$17.54	$17.54	$17.54	$17.54	$17.54	106
2018-01-11	$17.54	$17.54	$17.54	$17.54	$17.54	8
2018-01-10	$17.54	$17.54	$17.54	$17.54	$17.54	0
2018-01-09	$17.54	$17.54	$17.54	$17.54	$17.54	0
2018-01-08	$17.54	$17.54	$17.54	$17.54	$17.54	93
2018-01-05	$17.54	$17.54	$17.54	$17.54	$17.54	42
2018-01-04	$17.54	$17.54	$17.54	$17.54	$17.54	0
2018-01-03	$17.54	$17.54	$17.54	$17.54	$17.54	0
2018-01-02	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-29	$17.54	$17.54	$17.54	$17.54	$17.54	78
2017-12-28	$17.54	$17.54	$17.54	$17.54	$17.54	35
2017-12-27	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-26	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-22	$17.54	$17.54	$17.54	$17.54	$17.54	24
2017-12-21	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-20	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-19	$17.54	$17.54	$17.54	$17.54	$17.54	34
2017-12-18	$17.54	$17.54	$17.54	$17.54	$17.54	46
2017-12-15	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-14	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-13	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-12	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-11	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-08	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-07	$17.54	$17.54	$17.54	$17.54	$17.54	46
2017-12-06	$17.54	$17.54	$17.54	$17.54	$17.54	0
2017-12-05	$17.54	$17.54	$17.54	$17.54	$17.54	90
2017-12-04	$17.54	$17.54	$17.54	$17.54	$17.54	69
2017-12-01	$17.54	$17.54	$17.54	$17.54	$17.54	831
2017-11-28	$16.53	$16.53	$16.53	$16.53	$16.53	0
2017-11-27	$16.53	$16.53	$16.53	$16.53	$16.53	40
2017-11-24	$16.53	$16.53	$16.53	$16.53	$16.53	0
2017-11-22	$16.53	$16.53	$16.53	$16.53	$16.53	0
2017-11-21	$16.53	$16.53	$16.53	$16.53	$16.53	0
2017-11-20	$16.53	$16.53	$16.53	$16.53	$16.53	31
2017-11-17	$16.53	$16.53	$16.53	$16.53	$16.53	0
2017-11-15	$16.53	$16.53	$16.53	$16.53	$16.53	0
2017-11-14	$16.53	$16.53	$16.53	$16.53	$16.53	28
2017-11-13	$16.53	$16.53	$16.53	$16.53	$16.53	0
2017-11-10	$16.53	$16.53	$16.53	$16.53	$16.53	0
2017-11-09	$16.53	$16.53	$16.53	$16.53	$16.53	56
2017-11-08	$16.53	$16.53	$16.53	$16.53	$16.53	36
2017-11-07	$16.53	$16.53	$16.53	$16.53	$16.53	157
2017-11-06	$16.39	$16.39	$16.39	$16.39	$16.39	0
2017-11-03	$16.39	$16.39	$16.39	$16.39	$16.39	0
2017-11-02	$16.39	$16.39	$16.39	$16.39	$16.39	0
2017-11-01	$16.39	$16.39	$16.39	$16.39	$16.39	0
2017-10-31	$16.39	$16.39	$16.39	$16.39	$16.39	40
2017-10-30	$16.39	$16.39	$16.39	$16.39	$16.39	405
2017-10-27	$16.25	$16.25	$16.25	$16.25	$16.25	200
2017-10-26	$16.25	$16.30	$16.25	$16.30	$16.30	5,200
2017-10-25	$16.10	$16.10	$16.10	$16.10	$16.10	700
2017-10-24	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-23	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-20	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-19	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-18	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-17	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-16	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-13	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-12	$16.50	$16.50	$16.50	$16.50	$16.50	0
2017-10-11	$16.30	$16.50	$16.30	$16.50	$16.50	1,223
2017-10-10	$15.81	$15.82	$15.81	$15.82	$15.82	667
2017-10-09	$15.31	$15.31	$15.31	$15.31	$15.31	58
2017-10-06	$15.31	$15.31	$15.31	$15.31	$15.31	0
2017-10-05	$15.31	$15.31	$15.31	$15.31	$15.31	0
2017-10-04	$15.31	$15.31	$15.31	$15.31	$15.31	0
2017-10-03	$15.31	$15.31	$15.31	$15.31	$15.31	0
2017-10-02	$15.31	$15.31	$15.31	$15.31	$15.31	0
2017-09-29	$15.31	$15.31	$15.31	$15.31	$15.31	41
2017-09-28	$15.31	$15.31	$15.31	$15.31	$15.31	194
2017-09-27	$15.06	$15.06	$15.06	$15.06	$15.06	0
2017-09-26	$15.06	$15.06	$15.06	$15.06	$15.06	0
2017-09-25	$15.06	$15.06	$15.06	$15.06	$15.06	0
2017-09-22	$15.06	$15.06	$15.06	$15.06	$15.06	0
2017-09-21	$15.06	$15.06	$15.06	$15.06	$15.06	0
2017-09-20	$15.06	$15.06	$15.06	$15.06	$15.06	39
2017-09-19	$15.06	$15.06	$15.06	$15.06	$15.06	583
2017-09-18	$15.25	$15.25	$15.25	$15.25	$15.25	0
2017-09-15	$15.25	$15.25	$15.25	$15.25	$15.25	0
2017-09-14	$15.25	$15.25	$15.25	$15.25	$15.25	274
2017-09-13	$15.44	$15.44	$15.44	$15.44	$15.44	35
2017-09-12	$15.44	$15.44	$15.44	$15.44	$15.44	578
2017-09-11	$15.05	$15.05	$15.05	$15.05	$15.05	0
2017-09-08	$15.05	$15.05	$15.05	$15.05	$15.05	270
2017-09-07	$15.07	$15.07	$15.05	$15.05	$15.05	12,254
2017-09-06	$14.90	$14.90	$14.90	$14.90	$14.90	1,918
2017-09-05	$15.09	$15.09	$15.09	$15.09	$15.09	394
2017-09-01	$14.80	$14.80	$14.80	$14.80	$14.80	278
2017-08-31	$14.85	$14.85	$14.85	$14.85	$14.85	0
2017-08-30	$14.85	$14.85	$14.85	$14.85	$14.85	92
2017-08-29	$14.85	$14.85	$14.85	$14.85	$14.85	1,835
2017-08-28	$14.71	$15.10	$14.71	$15.10	$15.10	419
2017-08-25	$14.78	$14.78	$14.78	$14.78	$14.78	194
2017-08-24	$14.58	$14.58	$14.58	$14.58	$14.58	0
2017-08-23	$14.58	$14.58	$14.58	$14.58	$14.58	525
2017-08-22	$14.38	$14.38	$14.38	$14.38	$14.38	319
2017-08-21	$14.82	$14.82	$14.82	$14.82	$14.82	301
2017-08-18	$14.76	$14.99	$14.76	$14.99	$14.99	409
2017-08-17	$14.84	$14.84	$14.84	$14.84	$14.84	0
2017-08-16	$14.56	$14.84	$14.56	$14.84	$14.84	773
2017-08-15	$14.43	$14.43	$14.43	$14.43	$14.43	657
2017-08-14	$14.43	$14.43	$14.43	$14.43	$14.43	0
2017-08-11	$14.43	$14.43	$14.43	$14.43	$14.43	0
2017-08-10	$14.43	$14.43	$14.43	$14.43	$14.43	348
2017-08-09	$14.39	$14.39	$14.39	$14.39	$14.39	150
2017-08-08	$14.22	$14.22	$14.22	$14.22	$14.22	0
2017-08-07	$14.22	$14.22	$14.22	$14.22	$14.22	1,003
2017-08-04	$14.44	$14.44	$14.44	$14.44	$14.44	21
2017-08-03	$14.44	$14.44	$14.44	$14.44	$14.44	285
2017-08-02	$14.55	$14.60	$14.40	$14.42	$14.42	10,230
2017-08-01	$14.13	$14.13	$14.13	$14.13	$14.13	0
2017-07-31	$14.13	$14.13	$14.13	$14.13	$14.13	0
2017-07-28	$14.13	$14.13	$14.13	$14.13	$14.13	261
2017-07-27	$14.10	$14.10	$13.99	$13.99	$13.99	8,032
2017-07-26	$13.95	$13.95	$13.95	$13.95	$13.95	150
2017-07-25	$13.82	$13.90	$13.82	$13.90	$13.90	5,602
2017-07-24	$13.62	$13.62	$13.62	$13.62	$13.62	330
2017-07-21	$13.71	$13.71	$13.71	$13.71	$13.71	386
2017-07-20	$13.76	$13.76	$13.76	$13.76	$13.76	355
2017-07-19	$13.86	$13.86	$13.86	$13.86	$13.86	8,531
2017-07-18	$13.38	$13.38	$13.38	$13.38	$13.38	0
2017-07-17	$13.38	$13.38	$13.38	$13.38	$13.38	95
2017-07-14	$13.38	$13.38	$13.38	$13.38	$13.38	0
2017-07-13	$13.38	$13.38	$13.38	$13.38	$13.38	0
2017-07-12	$13.38	$13.38	$13.38	$13.38	$13.38	0
2017-07-11	$13.38	$13.38	$13.38	$13.38	$13.38	365
2017-07-10	$13.28	$13.28	$13.28	$13.28	$13.28	128
2017-07-07	$13.32	$13.35	$13.32	$13.35	$13.35	608
2017-07-06	$13.49	$13.49	$13.49	$13.49	$13.49	300
2017-07-05	$13.62	$13.62	$13.62	$13.62	$13.62	59
2017-07-03	$13.62	$13.62	$13.62	$13.62	$13.62	261
2017-06-30	$13.51	$13.51	$13.51	$13.51	$13.51	0
2017-06-29	$13.51	$13.51	$13.51	$13.51	$13.51	8,529
2017-06-28	$13.51	$13.51	$13.51	$13.51	$13.51	260
2017-06-27	$14.05	$14.05	$14.05	$14.05	$14.05	0
2017-06-26	$14.05	$14.05	$14.05	$14.05	$14.05	900
2017-06-23	$14.07	$14.07	$14.07	$14.07	$14.07	0
2017-06-22	$14.07	$14.07	$14.07	$14.07	$14.07	0
2017-06-21	$14.07	$14.07	$14.07	$14.07	$14.07	1,135
2017-06-20	$14.02	$14.02	$14.02	$14.02	$14.02	1,400
2017-06-19	$14.10	$14.10	$14.10	$14.10	$14.10	635
2017-06-16	$13.92	$13.92	$13.92	$13.92	$13.92	1,598
2017-06-15	$14.06	$14.06	$14.06	$14.06	$14.06	0
2017-06-14	$14.06	$14.06	$14.06	$14.06	$14.06	193
2017-06-13	$13.65	$13.65	$13.65	$13.65	$13.65	34
2017-06-12	$13.65	$13.65	$13.65	$13.65	$13.65	70
2017-06-09	$13.65	$13.65	$13.65	$13.65	$13.65	260
2017-06-08	$13.88	$13.88	$13.88	$13.88	$13.88	0
2017-06-07	$13.88	$13.88	$13.88	$13.88	$13.88	0
2017-06-06	$13.88	$13.88	$13.88	$13.88	$13.88	2,654
2017-06-05	$13.74	$13.77	$13.74	$13.77	$13.77	939
2017-06-02	$13.43	$13.43	$13.43	$13.43	$13.43	266
2017-06-01	$13.33	$13.33	$13.05	$13.05	$13.05	764
2017-05-31	$12.86	$12.86	$12.86	$12.86	$12.86	0
2017-05-30	$12.86	$12.86	$12.86	$12.86	$12.86	0
2017-05-26	$12.86	$12.86	$12.86	$12.86	$12.86	0
2017-05-25	$12.86	$12.86	$12.86	$12.86	$12.86	0
2017-05-24	$12.86	$12.86	$12.86	$12.86	$12.86	0
2017-05-23	$12.86	$12.86	$12.86	$12.86	$12.86	0
2017-05-22	$12.86	$12.86	$12.86	$12.86	$12.86	100
2017-05-19	$12.83	$12.83	$12.83	$12.83	$12.83	100
2017-05-18	$12.85	$12.85	$12.85	$12.85	$12.85	160
2017-05-17	$12.60	$12.60	$12.60	$12.60	$12.60	111
2017-05-16	$12.27	$12.27	$12.27	$12.27	$12.27	74
2017-05-15	$12.27	$12.27	$12.27	$12.27	$12.27	264
2017-05-12	$11.77	$11.77	$11.77	$11.77	$11.77	0
2017-05-11	$11.77	$11.77	$11.77	$11.77	$11.77	0
2017-05-10	$11.77	$11.77	$11.77	$11.77	$11.77	0
2017-05-09	$11.77	$11.77	$11.77	$11.77	$11.77	0
2017-05-08	$11.77	$11.77	$11.77	$11.77	$11.77	0
2017-05-05	$11.77	$11.77	$11.77	$11.77	$11.77	267
2017-05-04	$11.77	$11.77	$11.77	$11.77	$11.77	266
2017-05-03	$11.62	$11.62	$11.62	$11.62	$11.62	55
2017-05-02	$11.62	$11.62	$11.62	$11.62	$11.62	0
2017-05-01	$11.62	$11.62	$11.62	$11.62	$11.62	995
2017-04-28	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-04-27	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-04-26	$11.88	$11.88	$11.88	$11.88	$11.88	39
2017-04-25	$11.88	$11.88	$11.88	$11.88	$11.88	59
2017-04-24	$11.88	$11.88	$11.88	$11.88	$11.88	90
2017-04-21	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-04-20	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-04-19	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-04-18	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-04-17	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-04-13	$11.88	$11.88	$11.88	$11.88	$11.88	69
2017-04-12	$11.88	$11.88	$11.88	$11.88	$11.88	0
2017-04-11	$11.88	$11.88	$11.88	$11.88	$11.88	680
2017-04-10	$11.91	$11.91	$11.91	$11.91	$11.91	45
2017-04-07	$11.91	$11.91	$11.91	$11.91	$11.91	71
2017-04-06	$11.91	$11.91	$11.91	$11.91	$11.91	29
2017-04-05	$11.91	$11.91	$11.91	$11.91	$11.91	130
2017-04-04	$11.87	$11.87	$11.87	$11.87	$11.87	0
2017-04-03	$11.87	$11.87	$11.87	$11.87	$11.87	300
2017-03-31	$11.58	$11.58	$11.58	$11.58	$11.58	300
2017-03-30	$11.64	$11.64	$11.64	$11.64	$11.64	0
2017-03-29	$11.64	$11.64	$11.64	$11.64	$11.64	400
2017-03-28	$11.62	$11.62	$11.62	$11.62	$11.62	0
2017-03-27	$11.62	$11.62	$11.62	$11.62	$11.62	0
2017-03-24	$11.62	$11.62	$11.62	$11.62	$11.62	400
2017-03-23	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-22	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-21	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-20	$11.23	$11.23	$11.23	$11.23	$11.23	160
2017-03-17	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-16	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-15	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-14	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-13	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-10	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-09	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-08	$11.23	$11.23	$11.23	$11.23	$11.23	0
2017-03-07	$11.23	$11.23	$11.23	$11.23	$11.23	1,400
2017-03-06	$11.22	$11.22	$11.22	$11.22	$11.22	0
2017-03-03	$11.22	$11.22	$11.22	$11.22	$11.22	0
2017-03-02	$11.22	$11.22	$11.22	$11.22	$11.22	900
2017-03-01	$11.29	$11.29	$11.29	$11.29	$11.29	300
2017-02-28	$11.34	$11.34	$11.34	$11.34	$11.34	0
2017-02-27	$11.34	$11.34	$11.34	$11.34	$11.34	0
2017-02-24	$11.34	$11.34	$11.34	$11.34	$11.34	0
2017-02-23	$11.34	$11.34	$11.34	$11.34	$11.34	400
2017-02-22	$10.99	$10.99	$10.99	$10.99	$10.99	0
2017-02-21	$10.99	$10.99	$10.99	$10.99	$10.99	0
2017-02-17	$10.99	$10.99	$10.99	$10.99	$10.99	0
2017-02-16	$10.99	$10.99	$10.99	$10.99	$10.99	500
2017-02-15	$10.80	$10.80	$10.80	$10.80	$10.80	100
2017-02-14	$10.90	$10.90	$10.90	$10.90	$10.90	400
2017-02-13	$11.00	$11.17	$11.00	$11.17	$11.17	600
2017-02-10	$11.05	$11.05	$11.05	$11.05	$11.05	0
2017-02-09	$11.05	$11.05	$11.05	$11.05	$11.05	0
2017-02-08	$10.86	$11.05	$10.86	$11.05	$11.05	400
2017-02-07	$11.05	$11.05	$11.05	$11.05	$11.05	300
2017-02-06	$10.85	$10.85	$10.85	$10.85	$10.85	0
2017-02-03	$10.85	$10.85	$10.85	$10.85	$10.85	0
2017-02-02	$10.85	$10.85	$10.85	$10.85	$10.85	0
2017-02-01	$10.85	$10.85	$10.85	$10.85	$10.85	150
2017-01-31	$10.85	$10.85	$10.85	$10.85	$10.85	0
2017-01-30	$10.98	$10.98	$10.51	$10.85	$10.85	1,085
2017-01-27	$10.96	$10.96	$10.91	$10.91	$10.91	371
2017-01-26	$11.03	$11.03	$11.03	$11.03	$11.03	60
2017-01-25	$11.03	$11.03	$11.03	$11.03	$11.03	280
2017-01-24	$11.00	$11.00	$11.00	$11.00	$11.00	10
2017-01-23	$11.00	$11.00	$11.00	$11.00	$11.00	1,712
2017-01-20	$11.31	$11.31	$11.31	$11.31	$11.31	222
2017-01-19	$10.90	$11.00	$10.90	$11.00	$11.00	711
2017-01-18	$11.20	$11.20	$11.20	$11.20	$11.20	2,615
2017-01-17	$11.48	$11.48	$11.48	$11.48	$11.48	96
2017-01-13	$11.48	$11.48	$11.48	$11.48	$11.48	560
2017-01-12	$11.57	$11.57	$11.57	$11.57	$11.57	265
2017-01-11	$11.71	$11.71	$11.71	$11.71	$11.71	0
2017-01-10	$11.71	$11.71	$11.71	$11.71	$11.71	1,170
2017-01-09	$11.64	$11.64	$11.64	$11.64	$11.64	42
2017-01-06	$11.46	$11.64	$11.46	$11.64	$11.64	332
2017-01-05	$11.61	$11.61	$11.61	$11.61	$11.61	597
2017-01-04	$11.46	$11.46	$11.46	$11.46	$11.46	0
2017-01-03	$11.46	$11.46	$11.46	$11.46	$11.46	410
2016-12-30	$11.13	$11.13	$11.13	$11.13	$11.13	10
2016-12-29	$11.13	$11.13	$11.13	$11.13	$11.13	0
2016-12-28	$11.13	$11.13	$11.13	$11.13	$11.13	15
2016-12-27	$11.13	$11.13	$11.13	$11.13	$11.13	0
2016-12-23	$11.13	$11.13	$11.13	$11.13	$11.13	0
2016-12-22	$11.13	$11.13	$11.13	$11.13	$11.13	286
2016-12-21	$11.45	$11.45	$11.45	$11.45	$11.45	155
2016-12-20	$11.09	$11.09	$11.09	$11.09	$11.09	10
2016-12-19	$11.09	$11.09	$11.09	$11.09	$11.09	39
2016-12-16	$11.09	$11.09	$11.09	$11.09	$11.09	0
2016-12-15	$11.09	$11.09	$11.09	$11.09	$11.09	0
2016-12-14	$11.09	$11.09	$11.09	$11.09	$11.09	0
2016-12-13	$11.09	$11.09	$11.09	$11.09	$11.09	37
2016-12-12	$11.09	$11.09	$11.09	$11.09	$11.09	363
2016-12-09	$11.15	$11.15	$11.15	$11.15	$11.15	10
2016-12-08	$11.15	$11.15	$11.15	$11.15	$11.15	72
2016-12-07	$11.15	$11.15	$11.15	$11.15	$11.15	50
2016-12-06	$11.15	$11.15	$11.15	$11.15	$11.15	890
2016-12-05	$11.23	$11.23	$11.21	$11.21	$11.21	1,271
2016-12-02	$11.26	$11.27	$11.26	$11.27	$11.27	500
2016-12-01	$11.45	$11.45	$11.38	$11.45	$11.45	719
2016-11-30	$11.06	$11.06	$11.06	$11.06	$11.06	0
2016-11-29	$11.22	$11.22	$11.06	$11.06	$11.06	1,290
2016-11-28	$11.14	$11.14	$11.14	$11.14	$11.14	0
2016-11-25	$11.14	$11.14	$11.14	$11.14	$11.14	0
2016-11-23	$11.14	$11.14	$11.14	$11.14	$11.14	0
2016-11-22	$11.14	$11.14	$11.14	$11.14	$11.14	100
2016-11-21	$10.77	$10.77	$10.77	$10.77	$10.77	0
2016-11-18	$10.95	$10.95	$10.77	$10.77	$10.77	1,180
2016-11-17	$10.89	$10.89	$10.89	$10.89	$10.89	0
2016-11-16	$10.89	$10.89	$10.89	$10.89	$10.89	111
2016-11-15	$11.34	$11.34	$11.34	$11.34	$11.34	0
2016-11-14	$11.34	$11.34	$11.34	$11.34	$11.34	0
2016-11-11	$11.34	$11.34	$11.34	$11.34	$11.34	0
2016-11-10	$11.34	$11.34	$11.34	$11.34	$11.34	0
2016-11-09	$11.34	$11.34	$11.34	$11.34	$11.34	0
2016-11-08	$11.34	$11.34	$11.34	$11.34	$11.34	284
2016-11-07	$11.47	$11.47	$11.47	$11.47	$11.47	0
2016-11-04	$11.47	$11.47	$11.47	$11.47	$11.47	146
2016-11-03	$11.68	$11.68	$11.68	$11.68	$11.68	0
2016-11-02	$11.68	$11.68	$11.68	$11.68	$11.68	0
2016-11-01	$11.68	$11.68	$11.68	$11.68	$11.68	230
2016-10-31	$11.74	$11.74	$11.74	$11.74	$11.74	0
2016-10-28	$11.74	$11.74	$11.74	$11.74	$11.74	37
2016-10-27	$11.74	$11.74	$11.74	$11.74	$11.74	0
2016-10-26	$11.74	$11.74	$11.74	$11.74	$11.74	0
2016-10-25	$11.74	$11.74	$11.74	$11.74	$11.74	100
2016-10-24	$11.83	$11.83	$11.82	$11.82	$11.82	2,452
2016-10-21	$12.15	$12.20	$12.15	$12.20	$12.20	2,000
2016-10-20	$11.38	$11.70	$11.38	$11.65	$11.65	4,500
2016-10-19	$11.52	$11.52	$11.52	$11.52	$11.52	28
2016-10-18	$11.52	$11.52	$11.52	$11.52	$11.52	150
2016-10-17	$11.34	$11.56	$11.34	$11.56	$11.56	733
2016-10-14	$11.43	$11.43	$11.43	$11.43	$11.43	189
2016-10-13	$11.74	$11.74	$11.74	$11.74	$11.74	0
2016-10-12	$11.74	$11.74	$11.74	$11.74	$11.74	1,972
2016-10-11	$11.59	$11.59	$11.59	$11.59	$11.59	608
2016-10-10	$11.80	$11.80	$11.80	$11.80	$11.80	608
2016-10-07	$12.16	$12.16	$12.16	$12.16	$12.16	0
2016-10-06	$12.16	$12.16	$12.16	$12.16	$12.16	49
2016-10-05	$12.16	$12.16	$12.16	$12.16	$12.16	0
2016-10-04	$12.16	$12.16	$12.16	$12.16	$12.16	33
2016-10-03	$12.16	$12.16	$12.16	$12.16	$12.16	146
2016-09-30	$12.11	$12.11	$12.11	$12.11	$12.11	384
2016-09-29	$12.11	$12.11	$12.11	$12.11	$12.11	0
2016-09-28	$12.11	$12.11	$12.11	$12.11	$12.11	104
2016-09-27	$12.15	$12.15	$12.15	$12.15	$12.15	87
2016-09-26	$12.15	$12.15	$12.15	$12.15	$12.12	0
2016-09-23	$12.15	$12.15	$12.15	$12.15	$12.12	0
2016-09-22	$12.15	$12.15	$12.15	$12.15	$12.12	0
2016-09-21	$12.15	$12.15	$12.15	$12.15	$12.12	76
2016-09-20	$12.15	$12.15	$12.15	$12.15	$12.12	0
2016-09-19	$12.15	$12.15	$12.15	$12.15	$12.12	270
2016-09-16	$11.82	$11.82	$11.82	$11.82	$11.79	0
2016-09-15	$11.82	$11.82	$11.82	$11.82	$11.79	0
2016-09-14	$11.82	$11.82	$11.82	$11.82	$11.79	94
2016-09-13	$11.82	$11.82	$11.82	$11.82	$11.79	199
2016-09-12	$11.69	$11.69	$11.69	$11.69	$11.66	14
2016-09-09	$11.69	$11.69	$11.69	$11.69	$11.66	299
2016-09-08	$11.90	$11.90	$11.90	$11.90	$11.87	0
2016-09-07	$11.90	$11.90	$11.90	$11.90	$11.87	0
2016-09-06	$11.90	$11.90	$11.90	$11.90	$11.87	34
2016-09-02	$11.90	$11.90	$11.90	$11.90	$11.87	550
2016-09-01	$11.75	$11.75	$11.75	$11.75	$11.72	3,434
2016-08-31	$11.74	$11.74	$11.74	$11.74	$11.71	99
2016-08-30	$11.79	$11.79	$11.79	$11.79	$11.76	218
2016-08-29	$12.21	$12.21	$12.21	$12.21	$12.18	0
2016-08-26	$12.21	$12.21	$12.21	$12.21	$12.18	0
2016-08-25	$12.21	$12.21	$12.21	$12.21	$12.18	49
2016-08-24	$12.21	$12.21	$12.21	$12.21	$12.18	0
2016-08-23	$12.21	$12.21	$12.21	$12.21	$12.18	0
2016-08-22	$12.21	$12.21	$12.21	$12.21	$12.18	81
2016-08-19	$12.21	$12.21	$12.21	$12.21	$12.18	0
2016-08-18	$12.21	$12.21	$12.21	$12.21	$12.18	0
2016-08-17	$12.21	$12.21	$12.21	$12.21	$12.18	0
2016-08-16	$12.21	$12.21	$12.21	$12.21	$12.18	800
2016-08-15	$12.33	$12.33	$12.33	$12.33	$12.29	808
2016-08-12	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-08-11	$12.17	$12.17	$12.17	$12.17	$12.14	9
2016-08-10	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-08-09	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-08-08	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-08-05	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-08-04	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-08-03	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-08-02	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-08-01	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-07-29	$12.17	$12.17	$12.17	$12.17	$12.14	38
2016-07-28	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-07-27	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-07-26	$12.17	$12.17	$12.17	$12.17	$12.14	66
2016-07-25	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-07-22	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-07-21	$12.17	$12.17	$12.17	$12.17	$12.14	24
2016-07-20	$12.17	$12.17	$12.17	$12.17	$12.14	0
2016-07-19	$12.17	$12.17	$12.17	$12.17	$12.14	251
2016-07-18	$12.15	$12.15	$12.15	$12.15	$12.12	398
2016-07-15	$12.06	$12.06	$12.01	$12.01	$11.98	434
2016-07-14	$13.13	$13.13	$13.13	$13.13	$13.10	0
2016-07-13	$13.13	$13.13	$13.13	$13.13	$13.10	0
2016-07-12	$13.13	$13.13	$13.13	$13.13	$13.10	14
2016-07-11	$13.13	$13.13	$13.13	$13.13	$13.10	278
2016-07-08	$12.95	$12.95	$12.95	$12.95	$12.92	0
2016-07-07	$12.95	$12.95	$12.95	$12.95	$12.92	0
2016-07-06	$12.95	$12.95	$12.95	$12.95	$12.92	0
2016-07-05	$12.95	$12.95	$12.95	$12.95	$12.92	278
2016-07-01	$12.96	$12.98	$12.96	$12.98	$12.95	2,493
2016-06-30	$12.91	$12.91	$12.91	$12.91	$12.88	0
2016-06-29	$12.92	$12.92	$12.91	$12.91	$12.88	1,597
2016-06-28	$12.51	$12.51	$12.51	$12.51	$12.48	156
2016-06-27	$12.50	$12.50	$12.50	$12.50	$12.47	0
2016-06-24	$12.50	$12.50	$12.50	$12.50	$12.47	37,558
2016-06-23	$12.46	$12.50	$12.46	$12.50	$12.47	234
2016-06-22	$12.83	$12.83	$12.41	$12.52	$12.49	3,832
2016-06-21	$13.25	$13.25	$13.25	$13.25	$13.22	178
2016-06-20	$12.93	$12.93	$12.93	$12.93	$12.90	0
2016-06-17	$12.93	$12.93	$12.93	$12.93	$12.90	4,418
2016-06-16	$12.94	$12.94	$12.94	$12.94	$12.91	0
2016-06-15	$12.94	$12.94	$12.94	$12.94	$12.91	0
2016-06-14	$12.94	$12.94	$12.94	$12.94	$12.91	91
2016-06-13	$12.94	$12.94	$12.94	$12.94	$12.91	112
2016-06-10	$13.13	$13.13	$13.13	$13.13	$13.10	0
2016-06-09	$13.13	$13.13	$13.13	$13.13	$13.10	111
2016-06-08	$12.96	$12.96	$12.96	$12.96	$12.93	2,930
2016-06-07	$12.99	$12.99	$12.99	$12.99	$12.96	1
2016-06-06	$12.99	$12.99	$12.99	$12.99	$12.96	0
2016-06-03	$12.99	$12.99	$12.99	$12.99	$12.96	0
2016-06-02	$12.99	$12.99	$12.99	$12.99	$12.96	207
2016-06-01	$13.18	$13.21	$13.18	$13.18	$13.15	1,658
2016-05-31	$13.33	$13.33	$13.33	$13.33	$13.30	0
2016-05-27	$13.27	$13.33	$13.27	$13.33	$13.30	5,191
2016-05-26	$13.43	$13.43	$13.43	$13.43	$13.40	208
2016-05-25	$13.39	$13.39	$13.39	$13.39	$13.36	0
2016-05-24	$13.39	$13.39	$13.39	$13.39	$13.36	0
2016-05-23	$13.39	$13.39	$13.39	$13.39	$13.36	0
2016-05-20	$13.39	$13.39	$13.39	$13.39	$13.36	0
2016-05-19	$13.39	$13.39	$13.39	$13.39	$13.36	24
2016-05-18	$13.39	$13.39	$13.39	$13.39	$13.36	143
2016-05-17	$13.52	$13.52	$13.52	$13.52	$13.49	0
2016-05-16	$13.52	$13.52	$13.52	$13.52	$13.49	0
2016-05-13	$13.52	$13.52	$13.52	$13.52	$13.49	555
2016-05-12	$13.82	$13.82	$13.82	$13.82	$13.79	0
2016-05-11	$13.82	$13.82	$13.82	$13.82	$13.79	0
2016-05-10	$13.82	$13.82	$13.82	$13.82	$13.79	228
2016-05-09	$13.41	$13.41	$13.41	$13.41	$13.37	299
2016-05-06	$13.67	$13.67	$13.67	$13.67	$13.64	225
2016-05-05	$13.47	$13.47	$13.47	$13.47	$13.44	0
2016-05-04	$13.47	$13.47	$13.47	$13.47	$13.44	0
2016-05-03	$13.47	$13.47	$13.47	$13.47	$13.44	312
2016-05-02	$13.59	$13.59	$13.59	$13.59	$13.56	413
2016-04-29	$13.57	$13.57	$13.57	$13.57	$13.54	453
2016-04-28	$13.94	$13.94	$13.94	$13.94	$13.90	1,210
2016-04-27	$14.01	$14.06	$14.01	$14.06	$14.02	199
2016-04-26	$14.34	$14.34	$14.34	$14.34	$14.30	0
2016-04-25	$14.34	$14.34	$14.34	$14.34	$14.30	0
2016-04-22	$14.26	$14.34	$14.26	$14.34	$14.30	26,960
2016-04-21	$14.24	$14.24	$14.24	$14.24	$14.21	0
2016-04-20	$14.24	$14.24	$14.24	$14.24	$14.21	0
2016-04-19	$14.24	$14.24	$14.24	$14.24	$14.21	234
2016-04-18	$13.94	$13.94	$13.94	$13.94	$13.90	997
2016-04-15	$13.94	$13.94	$13.94	$13.94	$13.90	554
2016-04-14	$14.34	$14.34	$14.22	$14.22	$14.18	510
2016-04-13	$14.14	$14.14	$14.14	$14.14	$14.10	0
2016-04-12	$14.14	$14.14	$14.14	$14.14	$14.10	199
2016-04-11	$14.46	$14.46	$14.46	$14.46	$14.42	0
2016-04-08	$14.46	$14.46	$14.46	$14.46	$14.42	220
2016-04-07	$14.00	$14.00	$14.00	$14.00	$13.96	24
2016-04-06	$14.00	$14.00	$14.00	$14.00	$13.96	4,987
2016-04-05	$13.58	$13.96	$13.58	$13.85	$13.82	5,824
2016-04-04	$13.88	$13.88	$13.88	$13.88	$13.85	0
2016-04-01	$13.88	$13.88	$13.88	$13.88	$13.85	235
2016-03-31	$14.22	$14.22	$14.22	$14.22	$14.18	103
2016-03-30	$14.36	$14.36	$14.36	$14.36	$14.32	522
2016-03-29	$14.46	$14.46	$14.46	$14.46	$14.42	0
2016-03-28	$14.46	$14.46	$14.46	$14.46	$14.42	216
2016-03-24	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-23	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-22	$14.04	$14.04	$14.04	$14.04	$13.97	13
2016-03-21	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-18	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-17	$14.04	$14.04	$14.04	$14.04	$13.97	98
2016-03-16	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-15	$14.04	$14.04	$14.04	$14.04	$13.97	2
2016-03-14	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-11	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-10	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-09	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-08	$14.04	$14.04	$14.04	$14.04	$13.97	2
2016-03-07	$14.04	$14.04	$14.04	$14.04	$13.97	9
2016-03-04	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-03	$14.04	$14.04	$14.04	$14.04	$13.97	0
2016-03-02	$14.04	$14.04	$14.04	$14.04	$13.97	22
2016-03-01	$14.04	$14.04	$14.04	$14.04	$13.97	3,853
2016-02-29	$13.77	$13.77	$13.77	$13.77	$13.70	575
2016-02-26	$14.00	$14.00	$14.00	$14.00	$13.93	12
2016-02-25	$14.00	$14.00	$14.00	$14.00	$13.93	0
2016-02-24	$14.00	$14.00	$14.00	$14.00	$13.93	311
2016-02-23	$13.85	$13.85	$13.85	$13.85	$13.78	17
2016-02-22	$13.85	$13.85	$13.85	$13.85	$13.78	0
2016-02-19	$13.85	$13.85	$13.85	$13.85	$13.78	14
2016-02-18	$13.85	$13.85	$13.85	$13.85	$13.78	0
2016-02-17	$13.85	$13.85	$13.85	$13.85	$13.78	0
2016-02-16	$13.85	$13.85	$13.85	$13.85	$13.78	65
2016-02-12	$13.83	$13.85	$13.83	$13.85	$13.78	1,042
2016-02-11	$14.05	$14.11	$14.05	$14.11	$14.04	392
2016-02-10	$14.12	$14.12	$14.12	$14.12	$14.05	169
2016-02-09	$13.84	$13.84	$13.84	$13.84	$13.77	1,094
2016-02-08	$12.98	$13.18	$12.97	$13.05	$12.99	9,094
2016-02-05	$12.87	$12.87	$12.86	$12.86	$12.79	1,278
2016-02-04	$13.21	$13.21	$13.21	$13.21	$13.15	7
2016-02-03	$13.21	$13.21	$13.21	$13.21	$13.15	4
2016-02-02	$13.21	$13.21	$13.21	$13.21	$13.15	18
2016-02-01	$13.21	$13.21	$13.21	$13.21	$13.15	275
2016-01-29	$12.78	$12.78	$12.63	$12.63	$12.57	3,171
2016-01-28	$12.23	$12.23	$12.23	$12.23	$12.17	279
2016-01-27	$12.37	$12.37	$12.21	$12.21	$12.15	1,142
2016-01-26	$12.33	$12.33	$12.33	$12.33	$12.27	0
2016-01-25	$12.33	$12.33	$12.33	$12.33	$12.27	35
2016-01-22	$12.33	$12.33	$12.33	$12.33	$12.27	284
2016-01-21	$11.94	$11.94	$11.94	$11.94	$11.88	169
2016-01-20	$11.87	$11.87	$11.86	$11.86	$11.80	223
2016-01-19	$12.33	$12.33	$12.33	$12.33	$12.27	809
2016-01-15	$12.36	$12.36	$12.36	$12.36	$12.30	0
2016-01-14	$12.36	$12.36	$12.36	$12.36	$12.30	252
2016-01-13	$12.46	$12.46	$12.46	$12.46	$12.39	273
2016-01-12	$12.26	$12.26	$11.98	$11.98	$11.92	1,386
2016-01-11	$12.46	$12.46	$12.46	$12.46	$12.40	0
2016-01-08	$12.46	$12.46	$12.46	$12.46	$12.40	0
2016-01-07	$12.46	$12.46	$12.46	$12.46	$12.40	1,592
2016-01-06	$12.30	$12.30	$12.30	$12.30	$12.24	0
2016-01-05	$12.30	$12.30	$12.30	$12.30	$12.24	1,181
2016-01-04	$11.87	$11.87	$11.81	$11.81	$11.75	2,394
2015-12-31	$12.00	$12.13	$12.00	$12.13	$12.13	633
2015-12-30	$12.14	$12.14	$12.14	$12.14	$12.14	0
2015-12-29	$12.14	$12.14	$12.14	$12.14	$12.14	459
2015-12-28	$11.95	$11.95	$11.90	$11.90	$11.90	1,251
2015-12-24	$11.82	$11.82	$11.82	$11.82	$11.82	500
2015-12-23	$12.33	$12.33	$12.25	$12.25	$12.25	500
2015-12-22	$12.05	$12.05	$12.00	$12.05	$12.05	3,209
2015-12-21	$11.84	$11.84	$11.84	$11.84	$11.84	481
2015-12-18	$11.69	$11.69	$11.69	$11.69	$11.69	254
2015-12-17	$11.75	$11.75	$11.75	$11.75	$11.75	256
2015-12-16	$11.44	$11.44	$11.44	$11.44	$11.44	1
2015-12-15	$11.44	$11.44	$11.44	$11.44	$11.44	641
2015-12-14	$11.51	$11.51	$11.51	$11.51	$11.51	252
2015-12-11	$11.36	$11.36	$11.36	$11.36	$11.36	255
2015-12-10	$11.78	$11.78	$11.69	$11.69	$11.69	3,560
2015-12-09	$11.59	$11.59	$11.59	$11.59	$11.59	1,506
2015-12-08	$11.37	$11.37	$11.37	$11.37	$11.37	251
2015-12-07	$11.22	$11.22	$11.22	$11.22	$11.22	0
2015-12-04	$11.22	$11.22	$11.22	$11.22	$11.22	10
2015-12-03	$11.26	$11.26	$11.20	$11.22	$11.22	1,174
2015-12-02	$11.40	$11.40	$11.40	$11.40	$11.40	247
2015-12-01	$11.49	$11.49	$11.49	$11.49	$11.49	247
2015-11-30	$11.93	$11.93	$11.93	$11.93	$11.93	0
2015-11-27	$11.93	$11.93	$11.93	$11.93	$11.93	0
2015-11-25	$11.93	$11.93	$11.93	$11.93	$11.93	41
2015-11-24	$11.93	$11.93	$11.93	$11.93	$11.93	0
2015-11-23	$11.93	$11.93	$11.93	$11.93	$11.93	256
2015-11-20	$12.00	$12.00	$12.00	$12.00	$12.00	256
2015-11-19	$11.79	$11.79	$11.79	$11.79	$11.79	360
2015-11-18	$11.83	$11.83	$11.83	$11.83	$11.83	100
2015-11-17	$11.75	$11.81	$11.73	$11.81	$11.81	1,982
2015-11-16	$11.70	$11.70	$11.70	$11.70	$11.70	324
2015-11-13	$12.02	$12.02	$12.02	$12.02	$12.02	515
2015-11-12	$12.11	$12.22	$12.11	$12.22	$12.22	0
2015-11-11	$12.11	$12.22	$12.11	$12.22	$12.22	0
2015-11-10	$12.11	$12.22	$12.11	$12.22	$12.22	518
2015-11-09	$12.25	$12.25	$12.25	$12.25	$12.25	348
2015-11-06	$12.42	$12.42	$12.42	$12.42	$12.42	0
2015-11-05	$12.42	$12.42	$12.42	$12.42	$12.42	0
2015-11-04	$12.42	$12.42	$12.42	$12.42	$12.42	312
2015-11-03	$11.65	$11.65	$11.65	$11.65	$11.65	0
2015-11-02	$11.65	$11.65	$11.65	$11.65	$11.65	0
2015-10-30	$11.65	$11.65	$11.65	$11.65	$11.65	0
2015-10-29	$11.65	$11.65	$11.65	$11.65	$11.65	495
2015-10-28	$11.52	$11.52	$11.52	$11.52	$11.52	532
2015-10-27	$11.59	$11.59	$11.59	$11.59	$11.59	397
2015-10-26	$11.45	$11.45	$11.44	$11.44	$11.44	220
2015-10-23	$11.30	$11.30	$11.30	$11.30	$11.30	0
2015-10-22	$11.30	$11.30	$11.30	$11.30	$11.30	0
2015-10-21	$11.30	$11.30	$11.30	$11.30	$11.30	0
2015-10-20	$11.30	$11.30	$11.30	$11.30	$11.30	0
2015-10-19	$11.30	$11.30	$11.30	$11.30	$11.30	0
2015-10-16	$11.30	$11.30	$11.30	$11.30	$11.30	397
2015-10-15	$11.37	$11.37	$11.37	$11.37	$11.37	307
2015-10-14	$11.21	$11.21	$11.21	$11.21	$11.21	0
2015-10-13	$11.21	$11.21	$11.21	$11.21	$11.21	0
2015-10-12	$11.21	$11.21	$11.21	$11.21	$11.21	0
2015-10-09	$11.21	$11.21	$11.21	$11.21	$11.21	111
2015-10-08	$11.28	$11.28	$11.28	$11.28	$11.28	100
2015-10-07	$11.62	$11.62	$11.58	$11.58	$11.58	0
2015-10-06	$11.62	$11.62	$11.58	$11.58	$11.58	2,853
2015-10-05	$11.91	$11.91	$11.91	$11.91	$11.91	751
2015-10-02	$11.27	$11.27	$11.27	$11.27	$11.27	2,914
2015-10-01	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-30	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-29	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-28	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-25	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-24	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-23	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-22	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-21	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-18	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-17	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-16	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-15	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-14	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-11	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-10	$10.49	$10.60	$10.49	$10.60	$10.60	0
2015-09-09	$10.49	$10.60	$10.49	$10.60	$10.60	3,343
2015-09-08	$10.73	$10.73	$10.73	$10.73	$10.73	0
2015-09-04	$10.73	$10.73	$10.73	$10.73	$10.73	0
2015-09-03	$10.73	$10.73	$10.73	$10.73	$10.73	0
2015-09-02	$10.73	$10.73	$10.73	$10.73	$10.73	0
2015-09-01	$10.73	$10.73	$10.73	$10.73	$10.73	0
2015-08-31	$10.73	$10.73	$10.73	$10.73	$10.73	0
2015-08-28	$10.73	$10.73	$10.73	$10.73	$10.73	0
2015-08-27	$10.73	$10.73	$10.73	$10.73	$10.73	0

Oriental Land Co. Ltd (OLCLY) News Headlines

Recent Oriental Land Co. Ltd (OLCLY) News

Similar Companies to Oriental Land Co. Ltd (OLCLY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Oriental Land Co. Ltd (OLCLY) Exchange: PINK

$30.41 ($-0.22) -0.72%

Oriental Land Co. Ltd - Daily Information

About Oriental Land Co. Ltd (OLCLY)

Invest in Oriental Land Co. Ltd (OLCLY)

Get up to $250 in Bitcoin for funding an account.

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

Historical Stock Data for Oriental Land Co. Ltd (OLCLY)

Oriental Land Co. Ltd (OLCLY) News Headlines

Recent Oriental Land Co. Ltd (OLCLY) News

Similar Companies to Oriental Land Co. Ltd (OLCLY) in the None Industry