Saputo Inc (SAPIF) Stock

Data as of May 3, 2024

$18.86 ($-0.49) -2.55%

Saputo Inc - Daily Information

Click for more stock information on Saputo Inc.

Daily Information	Data
Date	May 3, 2024
Open	$18.85
Previous Close	$18.86
High	$18.86
Low	$18.79
Adjusted Open	$18.85
Previous Adjusted Close	$18.86
Adjusted High	$18.86
Adjusted Low	$18.79

About Saputo Inc (SAPIF)

No Description Available

Invest in Saputo Inc (SAPIF)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Invest with as little as $5.

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

Historical Stock Data for Saputo Inc (SAPIF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$18.85	$18.86	$18.79	$18.86	$18.86	7,773
2024-04-11	$19.35	$19.35	$19.35	$19.35	$19.35	44,729
2024-04-10	$19.35	$19.35	$19.35	$19.35	$19.35	16,268
2024-04-09	$19.78	$19.78	$19.78	$19.78	$19.78	4,600
2024-04-08	$19.85	$19.88	$19.78	$19.78	$19.78	385
2024-04-05	$19.77	$19.77	$19.77	$19.77	$19.77	28,600
2024-04-04	$19.83	$19.83	$19.77	$19.77	$19.77	1,118
2024-04-03	$19.25	$19.69	$19.25	$19.69	$19.69	672
2024-04-02	$19.56	$19.56	$19.56	$19.56	$19.56	2,243
2024-04-01	$19.57	$19.57	$19.56	$19.56	$19.56	799
2024-03-28	$19.59	$19.63	$19.59	$19.63	$19.63	26,956
2024-03-27	$19.45	$19.48	$19.45	$19.48	$19.48	63,430
2024-03-26	$19.12	$19.12	$19.12	$19.12	$19.12	25,058
2024-03-25	$18.97	$18.97	$18.97	$18.97	$18.97	23,478
2024-03-22	$19.61	$19.61	$18.99	$18.99	$18.99	9,571
2024-03-21	$19.28	$19.28	$19.26	$19.26	$19.26	2,126
2024-03-20	$19.18	$19.38	$19.17	$19.38	$19.38	497
2024-03-19	$19.09	$19.09	$19.09	$19.09	$19.09	3,396
2024-03-18	$19.10	$19.10	$19.09	$19.09	$19.09	10,020
2024-03-15	$19.05	$19.06	$19.05	$19.06	$19.06	26,495
2024-03-14	$19.59	$19.59	$19.16	$19.20	$19.20	776
2024-03-13	$19.64	$19.64	$19.64	$19.64	$19.64	71,444
2024-03-12	$19.82	$19.82	$19.59	$19.64	$19.64	940
2024-03-11	$20.07	$20.07	$19.99	$19.99	$19.99	325
2024-03-08	$20.10	$20.10	$20.10	$20.10	$20.10	27,523
2024-03-07	$19.93	$19.93	$19.93	$19.93	$19.93	4,876
2024-03-06	$19.67	$19.67	$19.67	$19.67	$19.67	59,039
2024-03-05	$19.67	$19.67	$19.67	$19.67	$19.67	25,018
2024-03-04	$20.39	$20.39	$20.39	$20.39	$20.39	108,027
2024-03-01	$20.39	$20.39	$20.39	$20.39	$20.25	200
2024-02-29	$20.72	$20.72	$20.72	$20.72	$20.58	50,723
2024-02-28	$20.54	$20.75	$20.54	$20.75	$20.61	7,213
2024-02-27	$20.80	$20.80	$20.80	$20.80	$20.66	11,518
2024-02-26	$20.82	$20.84	$20.78	$20.84	$20.70	4,069
2024-02-23	$20.86	$20.86	$20.84	$20.84	$20.70	41,101
2024-02-22	$21.00	$21.00	$21.00	$21.00	$20.86	65,087
2024-02-21	$20.69	$20.78	$20.67	$20.78	$20.64	9,040
2024-02-20	$20.96	$20.96	$20.73	$20.73	$20.60	45,014
2024-02-16	$21.07	$21.07	$21.07	$21.07	$21.07	25,916
2024-02-15	$20.36	$20.36	$20.36	$20.36	$20.36	5,833
2024-02-14	$20.36	$20.36	$20.36	$20.36	$20.36	1,370
2024-02-13	$20.36	$20.36	$20.36	$20.36	$20.36	438
2024-02-12	$20.66	$20.85	$20.64	$20.85	$20.85	20,355
2024-02-09	$19.46	$20.03	$19.45	$20.03	$20.03	97,841
2024-02-08	$20.81	$20.81	$20.81	$20.81	$20.81	1,656
2024-02-07	$21.05	$21.05	$20.81	$20.81	$20.81	46,662
2024-02-06	$20.59	$20.90	$20.59	$20.88	$20.88	27,424
2024-02-05	$20.41	$20.41	$20.41	$20.41	$20.41	19,320
2024-02-02	$20.90	$20.90	$20.89	$20.89	$20.89	36,427
2024-02-01	$20.59	$20.59	$20.59	$20.59	$20.59	637
2024-01-31	$20.61	$20.61	$20.59	$20.59	$20.59	401
2024-01-30	$20.78	$20.78	$20.78	$20.78	$20.78	11,287
2024-01-29	$21.17	$21.17	$21.17	$21.17	$21.17	17,324
2024-01-26	$21.00	$21.00	$21.00	$21.00	$21.00	24,488
2024-01-25	$21.00	$21.00	$21.00	$21.00	$21.00	17,555
2024-01-24	$21.04	$21.04	$21.04	$21.04	$21.04	6,694
2024-01-23	$21.04	$21.04	$21.04	$21.04	$21.04	47,349
2024-01-22	$21.04	$21.04	$21.04	$21.04	$21.04	23,361
2024-01-19	$21.04	$21.04	$21.04	$21.04	$21.04	10,301
2024-01-18	$20.75	$21.04	$20.75	$21.04	$21.04	27,503
2024-01-17	$20.30	$20.62	$20.24	$20.62	$20.62	20,428
2024-01-16	$20.23	$20.38	$20.23	$20.38	$20.38	3,413
2024-01-12	$20.26	$20.26	$20.12	$20.12	$20.12	2,784
2024-01-11	$20.24	$20.24	$19.90	$19.90	$19.90	2,303
2024-01-10	$20.20	$20.20	$20.20	$20.20	$20.20	405
2024-01-09	$20.00	$20.00	$19.92	$19.92	$19.92	5,447
2024-01-08	$19.90	$19.90	$19.90	$19.90	$19.90	2,008
2024-01-05	$19.90	$19.90	$19.90	$19.90	$19.90	2,008
2024-01-04	$19.96	$19.96	$19.96	$19.96	$19.96	1,940
2024-01-03	$19.89	$19.89	$19.88	$19.88	$19.88	2,877
2024-01-02	$20.17	$20.25	$20.06	$20.25	$20.25	4,450
2023-12-29	$20.11	$20.26	$20.10	$20.26	$20.26	27,304
2023-12-28	$20.09	$20.11	$20.09	$20.11	$20.11	23,245
2023-12-27	$20.10	$20.13	$20.01	$20.01	$20.01	18,154
2023-12-26	$19.90	$19.90	$19.90	$19.90	$19.90	0
2023-12-22	$19.86	$19.90	$19.86	$19.90	$19.90	621
2023-12-21	$19.79	$19.90	$19.79	$19.90	$19.90	1,438
2023-12-20	$19.92	$19.92	$19.92	$19.92	$19.92	65,385
2023-12-19	$20.20	$20.20	$20.20	$20.20	$20.20	8,576
2023-12-18	$20.20	$20.20	$20.20	$20.20	$20.20	18,696
2023-12-15	$20.00	$20.20	$20.00	$20.20	$20.20	35,915
2023-12-14	$19.83	$20.04	$19.83	$20.04	$20.04	23,659
2023-12-13	$19.23	$19.73	$19.23	$19.73	$19.73	3,439
2023-12-12	$19.08	$19.27	$19.08	$19.27	$19.27	31,962
2023-12-11	$19.45	$19.45	$19.45	$19.45	$19.45	19,780
2023-12-08	$19.46	$19.46	$19.46	$19.46	$19.46	25,549
2023-12-07	$19.37	$19.53	$19.37	$19.53	$19.53	110,975
2023-12-06	$19.41	$19.41	$19.31	$19.32	$19.32	1,200
2023-12-05	$19.44	$19.44	$19.38	$19.38	$19.38	6,099
2023-12-04	$19.30	$19.30	$19.30	$19.30	$19.30	12,831
2023-12-01	$19.19	$19.19	$19.19	$19.19	$19.05	1,292
2023-11-30	$19.19	$19.19	$19.19	$19.19	$19.05	906
2023-11-29	$19.19	$19.19	$19.19	$19.19	$19.05	1,957
2023-11-28	$19.40	$19.40	$19.19	$19.19	$19.05	38,790
2023-11-27	$19.47	$19.51	$19.46	$19.51	$19.37	29,342
2023-11-24	$19.67	$19.69	$19.66	$19.69	$19.55	10,795
2023-11-22	$19.62	$19.62	$19.58	$19.58	$19.44	33,847
2023-11-21	$19.87	$19.87	$19.47	$19.47	$19.33	27,815
2023-11-20	$19.72	$19.72	$19.72	$19.72	$19.58	21,017
2023-11-17	$19.74	$19.74	$19.72	$19.72	$19.58	2,183
2023-11-16	$19.71	$19.71	$19.71	$19.71	$19.57	46,817
2023-11-15	$20.19	$20.19	$20.19	$20.19	$20.05	54,176
2023-11-14	$20.34	$20.34	$20.34	$20.34	$20.20	48,518
2023-11-13	$19.85	$19.85	$19.85	$19.85	$19.71	11,104
2023-11-10	$19.49	$19.85	$19.49	$19.85	$19.71	8,955
2023-11-09	$20.97	$20.97	$20.97	$20.97	$20.82	4,223
2023-11-08	$20.50	$20.51	$20.45	$20.45	$20.31	3,266
2023-11-07	$20.84	$20.84	$20.48	$20.49	$20.34	1,100
2023-11-06	$21.14	$21.14	$20.96	$21.00	$20.85	14,131
2023-11-03	$21.20	$21.20	$21.14	$21.14	$20.99	5,706
2023-11-02	$20.80	$20.80	$20.77	$20.77	$20.62	2,905
2023-11-01	$19.95	$19.95	$19.95	$19.95	$19.81	11,100
2023-10-31	$19.95	$19.95	$19.95	$19.95	$19.81	17,313
2023-10-30	$19.92	$20.02	$19.92	$20.02	$19.88	2,486
2023-10-27	$19.69	$19.69	$19.69	$19.69	$19.69	355
2023-10-26	$19.87	$19.98	$19.87	$19.98	$19.98	34,654
2023-10-25	$19.71	$19.71	$19.71	$19.71	$19.71	1,532
2023-10-24	$19.79	$19.79	$19.71	$19.71	$19.71	24,705
2023-10-23	$19.95	$19.95	$19.93	$19.93	$19.93	6,834
2023-10-20	$19.62	$19.63	$19.60	$19.60	$19.60	1,328
2023-10-19	$20.24	$20.24	$20.24	$20.24	$20.24	57,900
2023-10-18	$20.16	$20.24	$20.11	$20.24	$20.24	22,328
2023-10-17	$20.47	$20.58	$20.47	$20.58	$20.58	14,988
2023-10-16	$20.53	$20.55	$20.53	$20.55	$20.55	2,513
2023-10-13	$20.40	$20.40	$20.40	$20.40	$20.40	1,172
2023-10-12	$20.59	$20.59	$20.59	$20.59	$20.59	5,249
2023-10-11	$20.59	$20.59	$20.59	$20.59	$20.59	80,204
2023-10-10	$20.70	$20.70	$20.70	$20.70	$20.70	65,135
2023-10-09	$20.70	$20.70	$20.70	$20.70	$20.70	0
2023-10-06	$20.50	$20.70	$20.50	$20.70	$20.70	7,421
2023-10-05	$20.59	$20.59	$20.59	$20.59	$20.59	29,417
2023-10-04	$20.35	$20.47	$20.35	$20.47	$20.47	11,366
2023-10-03	$20.29	$20.29	$20.29	$20.29	$20.29	41,800
2023-10-02	$21.02	$21.02	$21.02	$21.02	$21.02	38,215
2023-09-29	$21.04	$21.04	$21.02	$21.02	$21.02	63,660
2023-09-28	$20.89	$20.89	$20.89	$20.89	$20.89	35,197
2023-09-27	$20.74	$20.74	$20.74	$20.74	$20.74	76,726
2023-09-26	$20.74	$20.74	$20.74	$20.74	$20.74	9,891
2023-09-25	$21.02	$21.02	$21.02	$21.02	$21.02	6,919
2023-09-22	$21.11	$21.11	$21.11	$21.11	$21.11	1,130
2023-09-21	$21.06	$21.11	$21.06	$21.11	$21.11	2,694
2023-09-20	$21.30	$21.40	$21.30	$21.40	$21.40	2,647
2023-09-19	$21.33	$21.33	$21.33	$21.33	$21.33	215
2023-09-18	$21.41	$21.41	$21.41	$21.41	$21.41	34,334
2023-09-15	$21.53	$21.63	$21.41	$21.41	$21.41	24,096
2023-09-14	$21.16	$21.16	$21.16	$21.16	$21.16	70,251
2023-09-13	$21.16	$21.16	$21.16	$21.16	$21.16	16,133
2023-09-12	$21.49	$21.51	$21.16	$21.16	$21.16	16,498
2023-09-11	$21.63	$21.63	$21.63	$21.63	$21.63	18,639
2023-09-08	$21.11	$21.11	$21.11	$21.11	$21.11	8,449
2023-09-07	$21.11	$21.11	$21.11	$21.11	$21.11	87,456
2023-09-06	$21.19	$21.19	$21.19	$21.19	$21.19	1,389
2023-09-05	$21.50	$21.53	$21.19	$21.19	$21.19	904
2023-09-01	$21.61	$21.61	$21.61	$21.61	$21.61	7
2023-08-31	$21.70	$21.70	$21.61	$21.61	$21.43	193,207
2023-08-30	$21.61	$21.68	$21.61	$21.68	$21.50	15,320
2023-08-29	$21.06	$21.47	$21.06	$21.47	$21.28	15,234
2023-08-28	$21.11	$21.15	$21.04	$21.04	$20.86	4,010
2023-08-25	$20.93	$21.26	$20.93	$21.26	$21.08	300
2023-08-24	$20.83	$20.83	$20.83	$20.83	$20.83	451
2023-08-23	$20.68	$21.00	$20.68	$20.83	$20.83	5,998
2023-08-22	$20.43	$20.43	$20.43	$20.43	$20.43	500
2023-08-21	$20.06	$20.38	$20.05	$20.36	$20.36	2,366
2023-08-18	$20.41	$20.41	$20.32	$20.32	$20.32	3,437
2023-08-17	$20.61	$20.61	$20.61	$20.61	$20.61	100
2023-08-16	$20.69	$20.69	$20.69	$20.69	$20.69	16
2023-08-15	$20.61	$20.69	$20.61	$20.69	$20.69	2,082
2023-08-14	$21.07	$21.07	$20.65	$20.75	$20.75	660
2023-08-11	$21.32	$21.32	$20.95	$21.06	$21.06	1,015
2023-08-10	$21.25	$21.25	$20.89	$20.89	$20.89	931
2023-08-09	$20.69	$20.84	$20.69	$20.84	$20.84	2,580
2023-08-08	$21.72	$21.72	$20.24	$20.61	$20.61	6,715
2023-08-07	$21.34	$21.34	$21.34	$21.34	$21.34	441
2023-08-04	$20.63	$20.78	$20.63	$20.78	$20.78	701
2023-08-03	$20.63	$20.63	$20.49	$20.49	$20.49	561
2023-08-02	$20.75	$20.84	$20.56	$20.56	$20.56	1,900
2023-08-01	$21.12	$21.12	$21.12	$21.12	$21.12	2,380
2023-07-31	$21.10	$21.16	$21.10	$21.12	$21.12	4,716
2023-07-28	$21.02	$21.03	$20.92	$21.03	$21.03	4,660
2023-07-27	$21.12	$21.12	$20.79	$20.79	$20.79	1,075
2023-07-26	$21.22	$21.22	$20.93	$20.93	$20.93	2,268
2023-07-25	$21.26	$21.26	$21.26	$21.26	$21.26	10,866
2023-07-24	$21.58	$21.58	$21.56	$21.56	$21.56	1,295
2023-07-21	$21.05	$21.05	$21.05	$21.05	$21.05	97
2023-07-20	$21.05	$21.05	$21.05	$21.05	$21.05	239
2023-07-19	$21.47	$21.47	$21.29	$21.32	$21.32	6,854
2023-07-18	$21.49	$21.62	$21.26	$21.26	$21.26	1,945
2023-07-17	$21.69	$21.69	$21.49	$21.51	$21.51	2,558
2023-07-14	$21.69	$21.69	$21.69	$21.69	$21.69	2,021
2023-07-13	$21.60	$21.78	$21.60	$21.78	$21.78	1,258
2023-07-12	$21.28	$21.34	$21.20	$21.34	$21.34	950
2023-07-11	$21.01	$21.01	$21.01	$21.01	$21.01	125
2023-07-10	$21.25	$21.25	$21.12	$21.12	$21.12	1,500
2023-07-07	$21.37	$21.37	$21.37	$21.37	$21.37	16,050
2023-07-06	$21.17	$21.23	$21.17	$21.23	$21.23	3,131
2023-07-05	$22.17	$22.17	$21.93	$21.93	$21.93	471
2023-07-03	$22.50	$22.84	$21.90	$21.90	$21.90	1,765
2023-06-30	$22.42	$22.44	$22.33	$22.36	$22.36	1,574
2023-06-29	$22.18	$22.21	$22.18	$22.21	$22.21	1,015
2023-06-28	$21.85	$21.86	$21.72	$21.81	$21.81	12,929
2023-06-27	$21.85	$21.85	$21.85	$21.85	$21.85	1,406
2023-06-26	$22.39	$22.39	$22.39	$22.39	$22.39	120
2023-06-23	$22.34	$22.35	$22.34	$22.35	$22.35	1,052
2023-06-22	$22.98	$22.98	$22.98	$22.98	$22.98	65
2023-06-21	$23.03	$23.09	$22.93	$22.98	$22.98	1,590
2023-06-20	$22.72	$23.16	$22.72	$23.09	$23.09	4,010
2023-06-16	$23.50	$23.50	$23.21	$23.21	$23.08	2,631
2023-06-15	$23.30	$23.35	$23.21	$23.21	$23.07	1,857
2023-06-14	$23.70	$23.70	$23.70	$23.70	$23.56	377
2023-06-13	$22.72	$23.76	$22.72	$23.75	$23.75	4,569
2023-06-12	$23.22	$23.22	$22.17	$22.58	$22.58	1,251
2023-06-09	$23.75	$23.75	$22.96	$23.22	$23.22	5,106
2023-06-08	$26.00	$26.07	$25.80	$26.07	$26.07	3,081
2023-06-07	$25.99	$25.99	$25.99	$25.99	$25.99	120
2023-06-06	$26.00	$26.22	$26.00	$26.22	$26.22	200
2023-06-05	$25.69	$25.69	$25.69	$25.69	$25.69	0
2023-06-02	$25.69	$25.69	$25.69	$25.69	$25.69	0
2023-06-01	$25.69	$25.69	$25.69	$25.69	$25.69	127
2023-05-31	$25.68	$25.97	$25.68	$25.97	$25.97	40,460
2023-05-30	$25.83	$25.83	$25.83	$25.83	$25.83	169
2023-05-26	$26.25	$26.25	$26.25	$26.25	$26.25	14
2023-05-25	$26.25	$26.25	$26.25	$26.25	$26.25	44
2023-05-24	$25.71	$26.33	$25.71	$26.25	$26.25	1,090
2023-05-23	$26.11	$26.11	$26.11	$26.11	$26.11	508
2023-05-22	$26.82	$26.82	$26.82	$26.82	$26.82	200
2023-05-19	$26.65	$26.65	$26.65	$26.65	$26.65	130
2023-05-18	$26.65	$26.83	$26.65	$26.83	$26.83	936
2023-05-17	$26.81	$26.81	$26.81	$26.81	$26.81	400
2023-05-16	$26.85	$26.85	$26.85	$26.85	$26.85	1,139
2023-05-15	$26.60	$26.60	$26.60	$26.60	$26.60	2,031
2023-05-12	$26.25	$26.25	$26.25	$26.25	$26.25	16
2023-05-11	$26.25	$26.25	$26.25	$26.25	$26.25	542
2023-05-10	$26.26	$26.39	$26.26	$26.39	$26.39	665
2023-05-09	$26.09	$26.09	$26.09	$26.09	$26.09	1,265
2023-05-08	$26.04	$26.04	$26.04	$26.04	$26.04	18
2023-05-05	$26.04	$26.04	$26.04	$26.04	$26.04	0
2023-05-04	$26.04	$26.04	$26.04	$26.04	$26.04	18
2023-05-03	$26.04	$26.04	$26.04	$26.04	$26.04	36
2023-05-02	$26.04	$26.04	$26.04	$26.04	$26.04	45
2023-05-01	$25.74	$25.74	$25.74	$25.74	$25.74	50
2023-04-28	$25.74	$25.74	$25.74	$25.74	$25.74	50
2023-04-27	$25.67	$25.74	$25.67	$25.74	$25.74	720
2023-04-26	$25.59	$25.60	$25.59	$25.60	$25.60	292
2023-04-25	$26.11	$26.11	$26.11	$26.11	$26.11	15
2023-04-24	$26.11	$26.11	$26.07	$26.11	$26.11	415
2023-04-21	$26.28	$26.28	$26.28	$26.28	$26.28	647
2023-04-20	$26.37	$26.37	$26.29	$26.32	$26.32	12,428
2023-04-19	$26.44	$26.44	$26.44	$26.44	$26.44	7
2023-04-18	$26.44	$26.44	$26.44	$26.44	$26.44	1,903
2023-04-17	$26.12	$26.12	$26.12	$26.12	$26.12	72
2023-04-14	$26.12	$26.12	$26.12	$26.12	$26.12	196
2023-04-13	$26.36	$26.36	$26.36	$26.36	$26.36	16
2023-04-12	$26.36	$26.36	$26.36	$26.36	$26.36	31
2023-04-11	$26.20	$26.36	$26.20	$26.36	$26.36	958
2023-04-10	$26.25	$26.25	$25.91	$26.22	$26.22	5,270
2023-04-06	$26.11	$26.12	$26.11	$26.12	$26.12	236
2023-04-05	$26.50	$26.50	$26.50	$26.50	$26.50	429
2023-04-04	$25.86	$25.86	$25.86	$25.86	$25.86	15
2023-04-03	$25.86	$25.86	$25.86	$25.86	$25.86	87
2023-03-31	$26.01	$26.04	$25.86	$25.86	$25.86	466
2023-03-30	$26.26	$26.26	$26.26	$26.26	$26.26	122
2023-03-29	$24.62	$24.62	$24.62	$24.62	$24.62	15
2023-03-28	$24.62	$24.62	$24.62	$24.62	$24.62	15
2023-03-27	$24.62	$24.62	$24.62	$24.62	$24.62	32,120
2023-03-24	$24.62	$24.62	$24.62	$24.62	$24.62	6
2023-03-23	$24.62	$24.62	$24.62	$24.62	$24.62	127
2023-03-22	$24.62	$24.62	$24.62	$24.62	$24.62	1
2023-03-21	$24.62	$24.62	$24.62	$24.62	$24.62	51
2023-03-20	$24.62	$24.62	$24.62	$24.62	$24.62	21
2023-03-17	$24.70	$24.70	$24.62	$24.62	$24.62	300
2023-03-16	$24.15	$24.15	$24.15	$24.15	$24.15	15
2023-03-15	$24.07	$24.15	$24.07	$24.15	$24.15	1,044
2023-03-14	$24.72	$24.72	$24.72	$24.72	$24.72	0
2023-03-13	$24.72	$24.72	$24.72	$24.72	$24.72	185
2023-03-10	$26.34	$26.34	$26.34	$26.34	$26.34	0
2023-03-09	$26.34	$26.34	$26.34	$26.34	$26.34	32
2023-03-08	$26.34	$26.34	$26.34	$26.34	$26.34	43
2023-03-07	$26.42	$26.42	$26.34	$26.34	$26.34	2,481
2023-03-06	$26.60	$26.60	$26.60	$26.60	$26.60	521
2023-03-03	$26.65	$26.65	$26.65	$26.65	$26.52	33
2023-03-02	$26.65	$26.65	$26.65	$26.65	$26.52	760
2023-03-01	$26.79	$27.02	$26.79	$27.02	$26.89	1,188
2023-02-28	$25.33	$26.81	$25.33	$26.81	$26.68	33,830
2023-02-27	$27.15	$27.15	$27.15	$27.15	$27.02	1,647
2023-02-24	$27.15	$27.15	$27.15	$27.15	$27.02	282
2023-02-23	$27.35	$27.40	$27.35	$27.40	$27.26	377
2023-02-22	$27.41	$27.45	$27.41	$27.45	$27.31	8,461
2023-02-21	$27.09	$27.13	$27.09	$27.10	$26.97	3,339
2023-02-17	$27.04	$27.04	$27.04	$27.04	$26.91	388
2023-02-16	$27.11	$27.12	$27.11	$27.12	$26.99	235
2023-02-15	$27.17	$27.17	$27.09	$27.09	$26.96	1,778
2023-02-14	$27.57	$27.57	$27.57	$27.57	$27.43	0
2023-02-13	$27.83	$27.83	$27.57	$27.57	$27.43	553
2023-02-10	$28.03	$28.03	$27.99	$27.99	$27.85	411
2023-02-09	$26.23	$26.23	$26.23	$26.23	$26.10	46,589
2023-02-08	$26.28	$26.28	$26.28	$26.28	$26.15	20
2023-02-07	$26.28	$26.28	$26.28	$26.28	$26.15	647
2023-02-06	$26.58	$26.67	$26.58	$26.67	$26.54	498
2023-02-03	$26.43	$26.43	$26.43	$26.43	$26.30	100
2023-02-02	$27.34	$27.34	$27.34	$27.34	$27.20	4
2023-02-01	$27.34	$27.34	$27.34	$27.34	$27.21	189
2023-01-31	$27.10	$27.10	$27.10	$27.10	$26.97	630
2023-01-30	$27.12	$27.12	$27.10	$27.10	$26.97	2,062
2023-01-27	$26.29	$26.29	$26.29	$26.29	$26.16	68
2023-01-26	$26.29	$26.29	$26.29	$26.29	$26.16	0
2023-01-25	$26.31	$26.31	$26.29	$26.29	$26.16	239
2023-01-24	$26.10	$26.10	$26.10	$26.10	$26.10	77
2023-01-23	$26.16	$26.30	$26.10	$26.10	$26.10	8,891
2023-01-20	$26.32	$26.32	$26.32	$26.32	$26.32	156
2023-01-19	$27.18	$27.18	$27.18	$27.18	$27.18	7
2023-01-18	$27.18	$27.18	$27.18	$27.18	$27.18	1,903
2023-01-17	$27.59	$27.59	$27.22	$27.32	$27.32	2,169
2023-01-13	$26.89	$26.89	$26.89	$26.89	$26.89	1,355
2023-01-12	$25.19	$25.19	$25.19	$25.19	$25.19	945
2023-01-11	$25.78	$25.78	$25.78	$25.78	$25.78	15
2023-01-10	$25.78	$25.78	$25.78	$25.78	$25.78	39
2023-01-09	$26.18	$26.18	$25.78	$25.78	$25.78	1,829
2023-01-06	$24.86	$24.86	$24.86	$24.86	$24.86	0
2023-01-05	$24.86	$24.86	$24.86	$24.86	$24.86	19
2023-01-04	$25.15	$25.15	$24.86	$24.86	$24.86	800
2023-01-03	$24.65	$24.65	$24.65	$24.65	$24.65	11,924
2022-12-30	$24.75	$24.75	$24.75	$24.75	$24.75	133
2022-12-29	$24.54	$24.54	$24.54	$24.54	$24.54	4
2022-12-28	$24.54	$24.54	$24.54	$24.54	$24.54	52
2022-12-27	$24.54	$24.54	$24.54	$24.54	$24.54	0
2022-12-23	$24.49	$24.54	$24.49	$24.54	$24.54	284
2022-12-22	$24.50	$24.50	$24.50	$24.50	$24.50	17
2022-12-21	$24.59	$24.59	$24.50	$24.50	$24.50	58,743
2022-12-20	$24.36	$25.05	$24.36	$25.05	$25.05	245
2022-12-19	$25.24	$25.24	$24.76	$24.76	$24.76	250
2022-12-16	$24.74	$24.88	$24.74	$24.88	$24.88	300
2022-12-15	$25.46	$25.46	$25.46	$25.46	$25.46	50
2022-12-14	$25.46	$25.46	$25.46	$25.46	$25.46	6
2022-12-13	$25.49	$25.49	$25.46	$25.46	$25.46	7,000
2022-12-12	$25.07	$25.11	$25.07	$25.11	$25.11	2,688
2022-12-09	$25.04	$25.04	$25.04	$25.04	$25.04	200
2022-12-08	$24.52	$24.52	$24.52	$24.52	$24.52	0
2022-12-07	$24.52	$24.52	$24.52	$24.52	$24.52	100
2022-12-06	$24.20	$24.86	$24.20	$24.47	$24.47	621
2022-12-05	$24.36	$24.36	$24.11	$24.11	$24.11	1,500
2022-12-02	$24.67	$24.77	$24.67	$24.77	$24.63	306
2022-12-01	$24.23	$24.64	$24.23	$24.60	$24.46	1,939
2022-11-30	$23.48	$24.77	$23.48	$24.77	$24.64	4,302
2022-11-29	$24.90	$24.90	$23.37	$23.86	$23.73	15,836
2022-11-28	$25.92	$25.92	$25.92	$25.92	$25.77	100
2022-11-25	$25.65	$25.65	$25.65	$25.65	$25.51	1,369
2022-11-23	$25.83	$25.83	$25.83	$25.83	$25.69	43
2022-11-22	$25.73	$25.87	$25.73	$25.83	$25.69	9,722
2022-11-21	$26.05	$26.05	$26.05	$26.05	$25.91	0
2022-11-18	$26.82	$26.82	$26.05	$26.05	$25.91	217
2022-11-17	$25.57	$25.57	$25.57	$25.57	$25.42	65
2022-11-16	$25.57	$25.57	$25.57	$25.57	$25.42	0
2022-11-15	$25.57	$25.57	$25.57	$25.57	$25.42	160
2022-11-14	$25.50	$25.56	$25.42	$25.53	$25.38	8,450
2022-11-11	$25.00	$25.00	$25.00	$25.00	$24.86	4,645
2022-11-10	$25.00	$25.00	$25.00	$25.00	$24.86	1,026
2022-11-09	$24.22	$24.22	$24.22	$24.22	$24.09	1,265
2022-11-08	$24.95	$25.01	$24.39	$24.39	$24.26	495
2022-11-07	$24.50	$24.50	$24.26	$24.26	$24.13	497
2022-11-04	$24.57	$24.57	$24.57	$24.57	$24.57	100
2022-11-03	$24.57	$24.57	$24.57	$24.57	$24.57	0
2022-11-02	$24.57	$24.57	$24.57	$24.57	$24.57	100
2022-11-01	$23.95	$24.47	$23.95	$24.47	$24.47	1,200
2022-10-31	$24.45	$24.45	$24.37	$24.37	$24.37	818
2022-10-28	$24.43	$24.43	$24.43	$24.43	$24.43	0
2022-10-27	$24.14	$24.43	$24.14	$24.43	$24.43	400
2022-10-26	$24.20	$24.20	$24.20	$24.20	$24.20	200
2022-10-25	$24.27	$24.27	$24.27	$24.27	$24.27	100
2022-10-24	$23.27	$23.27	$23.27	$23.27	$23.27	226
2022-10-21	$22.97	$22.97	$22.97	$22.97	$22.97	0
2022-10-20	$22.97	$22.97	$22.97	$22.97	$22.97	50
2022-10-19	$22.83	$22.97	$22.81	$22.97	$22.97	5,045
2022-10-18	$23.57	$23.57	$23.57	$23.57	$23.57	0
2022-10-17	$23.58	$23.58	$23.57	$23.57	$23.57	15,203
2022-10-14	$23.42	$23.42	$23.09	$23.09	$23.09	701
2022-10-13	$23.18	$23.36	$23.16	$23.36	$23.36	914
2022-10-12	$22.79	$22.79	$22.79	$22.79	$22.79	100
2022-10-11	$21.94	$22.06	$21.88	$22.06	$22.06	6,081
2022-10-10	$21.49	$21.49	$21.49	$21.49	$21.49	900
2022-10-07	$22.37	$22.37	$22.16	$22.16	$22.16	744
2022-10-06	$23.05	$23.05	$22.68	$22.68	$22.68	1,364
2022-10-05	$23.40	$23.40	$23.16	$23.28	$23.28	800
2022-10-04	$23.40	$24.17	$23.40	$24.17	$24.17	555
2022-10-03	$23.31	$23.60	$23.31	$23.60	$23.60	2,212
2022-09-30	$24.39	$24.39	$24.39	$24.39	$24.39	14
2022-09-29	$24.39	$24.39	$24.39	$24.39	$24.39	4
2022-09-28	$24.28	$24.39	$24.28	$24.39	$24.39	351
2022-09-27	$24.36	$24.36	$24.28	$24.28	$24.28	15,309
2022-09-26	$24.19	$24.20	$23.75	$23.75	$23.75	999
2022-09-23	$24.33	$24.33	$24.06	$24.15	$24.15	756
2022-09-22	$25.35	$25.35	$25.35	$25.35	$25.35	1,112
2022-09-21	$25.36	$25.36	$25.35	$25.35	$25.35	210
2022-09-20	$25.99	$25.99	$25.99	$25.99	$25.99	43
2022-09-19	$26.00	$26.00	$25.99	$25.99	$25.99	545
2022-09-16	$26.15	$26.15	$25.99	$25.99	$25.99	535
2022-09-15	$26.30	$26.39	$26.29	$26.39	$26.39	1,110
2022-09-14	$26.00	$26.37	$26.00	$26.37	$26.37	1,157
2022-09-13	$26.45	$26.45	$26.21	$26.28	$26.28	3,004
2022-09-12	$26.50	$26.98	$26.50	$26.80	$26.80	14,006
2022-09-09	$26.58	$26.66	$26.57	$26.64	$26.64	3,000
2022-09-08	$25.84	$25.96	$25.70	$25.96	$25.96	1,019
2022-09-07	$25.25	$25.71	$25.23	$25.70	$25.70	2,719
2022-09-06	$25.20	$25.20	$25.20	$25.20	$25.20	300
2022-09-02	$25.59	$25.59	$24.82	$24.82	$24.82	2,501
2022-09-01	$25.19	$25.41	$24.99	$25.37	$25.23	4,255
2022-08-31	$25.43	$25.53	$25.32	$25.36	$25.22	4,763
2022-08-30	$25.50	$25.50	$25.38	$25.39	$25.25	1,850
2022-08-29	$25.53	$25.60	$25.53	$25.60	$25.46	1,708
2022-08-26	$25.51	$25.51	$25.51	$25.51	$25.37	254
2022-08-25	$26.15	$26.15	$26.15	$26.15	$26.01	183
2022-08-24	$25.67	$25.67	$25.67	$25.67	$25.53	103
2022-08-23	$25.66	$25.67	$25.66	$25.67	$25.53	300
2022-08-22	$26.00	$26.00	$25.76	$25.76	$25.62	606
2022-08-19	$26.04	$26.04	$26.04	$26.04	$25.90	128
2022-08-18	$26.46	$26.46	$26.11	$26.26	$26.11	1,645
2022-08-17	$26.49	$26.49	$26.41	$26.41	$26.27	620
2022-08-16	$26.48	$26.48	$26.48	$26.48	$26.33	128
2022-08-15	$26.17	$26.33	$26.17	$26.33	$26.19	478
2022-08-12	$26.24	$26.24	$26.24	$26.24	$26.10	2,397
2022-08-11	$26.70	$26.77	$26.61	$26.61	$26.46	1,300
2022-08-10	$26.04	$26.04	$26.04	$26.04	$25.90	0
2022-08-09	$25.96	$26.05	$25.96	$26.04	$25.90	600
2022-08-08	$26.57	$26.57	$26.57	$26.57	$26.42	193
2022-08-05	$25.77	$26.31	$25.50	$26.14	$26.00	3,752
2022-08-04	$24.21	$25.92	$24.21	$25.92	$25.78	4,139
2022-08-03	$24.34	$24.34	$24.34	$24.34	$24.21	1,188
2022-08-02	$24.24	$24.34	$24.24	$24.34	$24.21	200
2022-08-01	$24.72	$24.72	$24.72	$24.72	$24.58	7
2022-07-29	$24.50	$24.72	$24.50	$24.72	$24.58	504
2022-07-28	$24.31	$24.63	$24.31	$24.63	$24.49	5,204
2022-07-27	$24.93	$24.96	$24.71	$24.71	$24.57	477
2022-07-26	$24.77	$24.87	$24.77	$24.87	$24.73	205
2022-07-25	$24.39	$24.39	$24.39	$24.39	$24.26	0
2022-07-22	$24.39	$24.39	$24.39	$24.39	$24.26	0
2022-07-21	$24.07	$24.39	$24.07	$24.39	$24.26	501
2022-07-20	$23.77	$23.86	$23.77	$23.86	$23.73	319
2022-07-19	$23.67	$23.67	$23.61	$23.64	$23.51	4,585
2022-07-18	$22.95	$22.95	$22.95	$22.95	$22.82	300
2022-07-15	$22.93	$23.17	$22.93	$23.17	$23.04	713
2022-07-14	$23.17	$23.26	$23.17	$23.26	$23.13	637
2022-07-13	$23.38	$23.71	$23.38	$23.71	$23.58	2,680
2022-07-12	$23.23	$23.23	$23.14	$23.19	$23.06	500
2022-07-11	$23.02	$23.13	$23.00	$23.06	$22.93	5,553
2022-07-08	$22.88	$22.88	$22.88	$22.88	$22.75	300
2022-07-07	$22.47	$22.75	$22.47	$22.74	$22.62	400
2022-07-06	$22.59	$22.59	$22.26	$22.26	$22.14	712
2022-07-05	$22.05	$22.55	$21.96	$22.55	$22.43	710
2022-07-01	$21.80	$21.80	$21.80	$21.80	$21.68	1
2022-06-30	$21.73	$21.85	$21.70	$21.80	$21.68	3,612
2022-06-29	$21.58	$21.75	$21.55	$21.75	$21.63	3,012
2022-06-28	$21.84	$21.84	$21.58	$21.58	$21.46	3,997
2022-06-27	$21.84	$21.84	$21.84	$21.84	$21.72	0
2022-06-24	$21.84	$21.84	$21.84	$21.84	$21.72	6
2022-06-23	$21.74	$21.84	$21.74	$21.84	$21.72	1,213
2022-06-22	$21.48	$21.57	$21.48	$21.56	$21.44	11,029
2022-06-21	$21.62	$21.62	$21.62	$21.62	$21.50	217
2022-06-17	$20.94	$20.97	$20.84	$20.85	$20.74	25,709
2022-06-16	$20.90	$20.98	$20.86	$20.93	$20.82	2,700
2022-06-15	$20.93	$21.23	$20.93	$21.23	$21.11	2,057
2022-06-14	$20.94	$20.95	$20.88	$20.94	$20.82	3,000
2022-06-13	$20.52	$20.92	$20.52	$20.92	$20.81	3,269
2022-06-10	$20.81	$21.02	$20.81	$21.02	$20.90	202
2022-06-09	$20.71	$20.71	$20.70	$20.70	$20.59	2,790
2022-06-08	$20.71	$20.71	$20.71	$20.71	$20.60	3
2022-06-07	$20.89	$20.91	$20.68	$20.71	$20.60	9,778
2022-06-06	$20.87	$20.95	$20.68	$20.68	$20.57	17,593
2022-06-03	$20.36	$20.36	$20.17	$20.17	$20.06	5,180
2022-06-02	$20.63	$20.65	$20.42	$20.42	$20.31	1,225
2022-06-01	$20.17	$20.64	$19.91	$20.48	$20.37	7,873
2022-05-31	$20.15	$20.44	$20.15	$20.19	$20.08	3,686
2022-05-27	$19.66	$19.94	$19.63	$19.94	$19.83	1,051
2022-05-26	$20.07	$20.11	$20.07	$20.10	$19.99	618
2022-05-25	$19.41	$19.88	$19.41	$19.86	$19.75	10,446
2022-05-24	$19.65	$19.76	$19.29	$19.29	$19.18	15,081
2022-05-23	$19.56	$19.56	$19.56	$19.56	$19.45	0
2022-05-20	$19.59	$19.59	$19.35	$19.56	$19.45	49,524
2022-05-19	$19.64	$19.86	$19.64	$19.72	$19.61	3,352
2022-05-18	$20.10	$20.10	$19.65	$19.65	$19.54	1,180
2022-05-17	$20.11	$20.69	$20.11	$20.69	$20.58	900
2022-05-16	$19.97	$20.17	$19.86	$20.16	$20.05	4,742
2022-05-13	$20.36	$20.36	$20.09	$20.09	$19.98	692
2022-05-12	$19.69	$20.12	$19.63	$20.12	$20.01	3,710
2022-05-11	$20.22	$20.25	$20.22	$20.25	$20.14	340
2022-05-10	$20.16	$20.16	$20.10	$20.10	$19.99	223
2022-05-09	$20.72	$20.72	$19.82	$20.17	$20.06	2,088
2022-05-06	$20.81	$20.81	$20.81	$20.81	$20.70	108
2022-05-05	$21.31	$21.31	$20.93	$21.06	$20.94	606
2022-05-04	$20.70	$21.31	$20.68	$21.31	$21.19	2,008
2022-05-03	$21.07	$21.07	$20.80	$20.80	$20.69	520
2022-05-02	$21.09	$21.09	$20.70	$20.97	$20.85	2,560
2022-04-29	$21.92	$21.92	$21.39	$21.41	$21.29	8,985
2022-04-28	$22.08	$22.08	$21.79	$21.79	$21.67	945
2022-04-27	$22.43	$22.56	$22.02	$22.03	$21.91	1,514
2022-04-26	$23.21	$23.21	$22.65	$22.65	$22.53	900
2022-04-25	$23.76	$23.82	$23.41	$23.81	$23.68	2,700
2022-04-22	$23.95	$24.35	$23.95	$24.22	$24.09	1,355
2022-04-21	$24.53	$24.59	$24.41	$24.41	$24.28	558
2022-04-20	$24.86	$24.86	$24.68	$24.84	$24.70	6,342
2022-04-19	$24.18	$24.40	$24.18	$24.38	$24.25	1,000
2022-04-18	$24.14	$24.14	$23.96	$23.96	$23.83	735
2022-04-14	$24.13	$24.16	$24.13	$24.15	$24.02	2,987
2022-04-13	$24.06	$24.23	$24.06	$24.21	$24.08	1,829
2022-04-12	$24.04	$24.04	$23.89	$23.96	$23.83	2,200
2022-04-11	$23.76	$23.98	$23.76	$23.98	$23.85	500
2022-04-08	$25.19	$25.19	$24.08	$24.08	$23.95	3,247
2022-04-07	$23.60	$23.72	$23.60	$23.72	$23.59	900
2022-04-06	$23.58	$23.84	$23.58	$23.84	$23.71	700
2022-04-05	$24.28	$24.28	$23.88	$23.88	$23.75	1,900
2022-04-04	$23.98	$24.05	$23.91	$24.03	$23.90	2,084
2022-04-01	$23.65	$23.71	$23.60	$23.71	$23.58	528
2022-03-31	$23.70	$23.81	$23.68	$23.80	$23.67	2,348
2022-03-30	$24.06	$24.06	$24.02	$24.02	$23.89	207
2022-03-29	$23.59	$23.83	$23.38	$23.83	$23.70	4,242
2022-03-28	$23.18	$23.62	$23.10	$23.62	$23.49	1,129
2022-03-25	$23.62	$23.62	$23.56	$23.58	$23.45	2,202
2022-03-24	$24.00	$24.01	$23.86	$24.01	$23.88	1,222
2022-03-23	$24.24	$24.35	$24.24	$24.31	$24.18	1,100
2022-03-22	$24.41	$24.46	$24.41	$24.46	$24.32	7,099
2022-03-21	$24.36	$24.54	$24.27	$24.46	$24.33	7,099
2022-03-18	$24.28	$24.85	$24.28	$24.76	$24.62	3,698
2022-03-17	$23.74	$24.27	$23.61	$24.25	$24.12	3,471
2022-03-16	$23.03	$23.65	$22.79	$23.65	$23.52	1,752
2022-03-15	$23.42	$23.42	$22.72	$22.72	$22.60	6,063
2022-03-14	$24.20	$24.28	$23.74	$23.74	$23.61	1,280
2022-03-11	$25.00	$25.00	$24.10	$24.13	$24.00	2,873
2022-03-10	$24.80	$24.80	$24.80	$24.80	$24.67	12
2022-03-09	$24.53	$24.90	$24.53	$24.80	$24.67	51,373
2022-03-08	$24.36	$24.39	$24.07	$24.39	$24.26	5,854
2022-03-07	$24.71	$24.71	$24.28	$24.39	$24.26	6,742
2022-03-04	$24.30	$24.77	$24.29	$24.56	$24.28	6,321
2022-03-03	$24.22	$24.59	$24.22	$24.59	$24.31	559
2022-03-02	$23.82	$23.82	$23.82	$23.82	$23.55	15
2022-03-01	$24.20	$24.20	$23.82	$23.82	$23.55	2,153
2022-02-28	$24.15	$24.55	$24.15	$24.55	$24.27	12,720
2022-02-25	$24.32	$24.47	$24.32	$24.34	$24.07	514
2022-02-24	$21.83	$24.28	$21.83	$24.25	$23.98	992
2022-02-23	$24.50	$24.51	$24.33	$24.36	$24.09	3,844
2022-02-22	$24.57	$24.87	$24.49	$24.53	$24.26	2,407
2022-02-18	$24.25	$24.36	$24.12	$24.34	$24.07	6,944
2022-02-17	$24.09	$24.47	$23.94	$24.32	$24.05	2,964
2022-02-16	$23.45	$24.04	$23.34	$24.04	$23.77	4,923
2022-02-15	$23.75	$23.87	$23.53	$23.68	$23.41	14,292
2022-02-14	$23.01	$23.50	$22.93	$23.35	$23.09	4,442
2022-02-11	$23.50	$23.80	$22.90	$22.96	$22.70	5,266
2022-02-10	$21.91	$22.56	$21.91	$22.46	$22.21	3,519
2022-02-09	$22.15	$22.25	$22.05	$22.23	$21.98	1,650
2022-02-08	$21.77	$22.22	$21.76	$22.16	$21.91	12,200
2022-02-07	$22.24	$22.24	$21.87	$22.01	$21.76	51,317
2022-02-04	$22.33	$22.37	$22.10	$22.10	$21.85	5,579
2022-02-03	$22.70	$22.81	$22.37	$22.37	$22.12	2,902
2022-02-02	$22.63	$22.63	$22.42	$22.56	$22.31	1,801
2022-02-01	$22.06	$22.41	$22.06	$22.40	$22.15	670
2022-01-31	$22.28	$22.69	$22.28	$22.43	$22.18	5,475
2022-01-28	$21.45	$21.78	$21.45	$21.78	$21.54	2,118
2022-01-27	$22.20	$22.20	$21.69	$21.69	$21.45	600
2022-01-26	$22.29	$22.49	$22.04	$22.08	$21.83	11,900
2022-01-25	$21.83	$22.34	$21.59	$22.22	$21.97	3,199
2022-01-24	$20.90	$21.73	$20.70	$21.71	$21.47	4,337
2022-01-21	$21.59	$21.71	$21.38	$21.40	$21.16	17,549
2022-01-20	$21.90	$21.92	$21.66	$21.66	$21.42	21,088
2022-01-19	$22.37	$22.38	$21.87	$22.38	$22.13	1,250
2022-01-18	$22.75	$22.75	$22.38	$22.38	$22.13	1,250
2022-01-14	$22.81	$22.81	$22.60	$22.70	$22.45	4,590
2022-01-13	$23.20	$23.20	$22.97	$22.97	$22.71	845
2022-01-12	$23.85	$23.85	$23.14	$23.20	$22.94	1,939
2022-01-11	$23.24	$23.68	$23.22	$23.68	$23.41	5,462
2022-01-10	$23.11	$23.56	$23.10	$23.56	$23.30	2,075
2022-01-07	$23.09	$23.34	$23.09	$23.18	$22.92	2,025
2022-01-06	$22.61	$23.21	$22.61	$23.08	$22.82	3,500
2022-01-05	$22.84	$22.88	$22.39	$22.39	$22.14	2,980
2022-01-04	$22.74	$22.80	$22.74	$22.80	$22.54	834
2022-01-03	$22.55	$22.55	$22.55	$22.55	$22.30	81
2021-12-31	$22.53	$22.59	$22.53	$22.55	$22.30	9,675
2021-12-30	$21.26	$22.55	$21.26	$22.45	$22.20	1,093
2021-12-29	$22.39	$22.41	$22.39	$22.41	$22.16	2,163
2021-12-28	$21.41	$21.41	$21.41	$21.41	$21.17	560
2021-12-27	$24.85	$24.85	$24.75	$24.75	$24.47	980
2021-12-23	$22.76	$22.76	$22.76	$22.76	$22.50	173
2021-12-22	$22.12	$22.76	$22.12	$22.76	$22.50	5,011
2021-12-21	$21.94	$22.06	$21.94	$22.06	$21.81	574
2021-12-20	$21.77	$21.82	$21.75	$21.79	$21.55	1,303
2021-12-17	$21.99	$22.12	$21.93	$21.99	$21.74	1,754
2021-12-16	$22.14	$22.17	$21.89	$21.94	$21.69	3,469
2021-12-15	$21.67	$22.08	$21.58	$22.08	$21.83	4,166
2021-12-14	$22.39	$22.39	$22.09	$22.17	$21.92	5,214
2021-12-13	$22.55	$22.71	$22.54	$22.71	$22.46	1,020
2021-12-10	$22.86	$22.87	$22.65	$22.77	$22.51	2,394
2021-12-09	$22.66	$22.74	$22.65	$22.72	$22.47	2,954
2021-12-08	$22.74	$23.45	$22.74	$23.29	$23.03	4,156
2021-12-07	$22.48	$22.61	$22.48	$22.61	$22.36	2,982
2021-12-06	$21.96	$22.00	$21.94	$21.99	$21.74	900
2021-12-03	$21.96	$21.96	$21.87	$21.88	$21.50	3,400
2021-12-02	$21.52	$21.94	$21.52	$21.84	$21.46	812
2021-12-01	$22.15	$22.18	$22.08	$22.08	$21.69	460
2021-11-30	$22.55	$22.55	$21.88	$22.20	$21.81	13,199
2021-11-29	$22.97	$22.97	$22.69	$22.74	$22.34	1,563
2021-11-26	$23.09	$23.09	$22.90	$22.90	$22.50	554
2021-11-24	$23.87	$23.87	$23.87	$23.87	$23.45	920
2021-11-23	$23.78	$23.87	$23.78	$23.87	$23.45	949
2021-11-22	$23.94	$24.06	$23.76	$23.94	$23.52	1,255
2021-11-19	$23.78	$23.83	$23.73	$23.83	$23.41	1,571
2021-11-18	$23.84	$23.88	$23.82	$23.83	$23.41	3,276
2021-11-17	$23.97	$23.97	$23.97	$23.97	$23.55	110
2021-11-16	$24.50	$24.50	$24.42	$24.42	$23.99	1,500
2021-11-15	$24.42	$24.42	$24.42	$24.42	$23.99	2,448
2021-11-12	$24.60	$24.60	$24.51	$24.51	$24.08	813
2021-11-11	$24.57	$24.68	$24.57	$24.65	$24.22	606
2021-11-10	$25.44	$25.44	$24.99	$24.99	$24.55	1,100
2021-11-09	$24.80	$25.43	$24.80	$25.39	$24.95	1,500
2021-11-08	$25.36	$25.40	$24.60	$24.78	$24.35	6,517
2021-11-05	$23.94	$25.36	$23.94	$25.36	$24.92	3,909
2021-11-04	$24.40	$24.47	$23.55	$23.88	$23.46	3,677
2021-11-03	$24.07	$24.12	$24.00	$24.12	$23.70	1,570
2021-11-02	$24.27	$24.27	$24.27	$24.27	$23.85	300
2021-11-01	$24.27	$24.27	$24.27	$24.27	$23.85	300
2021-10-29	$24.34	$24.34	$23.87	$23.89	$23.47	3,088
2021-10-28	$24.42	$24.60	$24.42	$24.60	$24.17	1,859
2021-10-27	$24.63	$24.63	$24.46	$24.46	$24.03	2,104
2021-10-26	$24.86	$24.86	$24.86	$24.86	$24.43	975
2021-10-25	$24.87	$24.98	$24.87	$24.91	$24.48	3,983
2021-10-22	$25.45	$25.45	$25.12	$25.12	$24.68	1,768
2021-10-21	$25.48	$25.48	$25.48	$25.48	$25.04	178
2021-10-20	$25.60	$25.60	$25.48	$25.48	$25.04	546
2021-10-19	$25.00	$25.17	$24.99	$25.17	$24.73	1,490
2021-10-18	$25.07	$25.07	$24.87	$24.97	$24.53	2,945
2021-10-15	$24.99	$24.99	$24.99	$24.99	$24.55	198
2021-10-14	$25.20	$25.24	$25.20	$25.23	$24.79	4,193
2021-10-13	$24.94	$25.16	$24.94	$25.10	$24.66	9,676
2021-10-12	$24.84	$24.91	$24.74	$24.91	$24.48	4,917
2021-10-11	$25.10	$25.10	$25.10	$25.10	$24.66	40
2021-10-08	$26.63	$26.63	$25.10	$25.10	$24.66	3,872
2021-10-07	$25.49	$25.52	$25.36	$25.36	$24.92	14,810
2021-10-06	$25.56	$25.56	$25.56	$25.56	$25.11	116
2021-10-05	$25.49	$25.56	$25.49	$25.56	$25.11	2,150
2021-10-04	$25.34	$25.40	$25.34	$25.39	$24.95	420
2021-10-01	$25.28	$25.28	$25.16	$25.27	$24.83	624
2021-09-30	$25.16	$25.23	$25.16	$25.23	$24.79	932
2021-09-29	$25.19	$25.19	$25.19	$25.19	$24.75	171
2021-09-28	$25.27	$25.39	$25.04	$25.04	$24.60	3,008
2021-09-27	$24.11	$25.49	$24.11	$25.49	$25.04	5,502
2021-09-24	$25.41	$25.41	$25.30	$25.41	$24.97	1,167
2021-09-23	$26.21	$26.27	$26.11	$26.11	$25.66	51,954
2021-09-22	$25.28	$25.96	$25.28	$25.94	$25.49	1,176
2021-09-21	$25.89	$25.89	$25.08	$25.28	$24.84	5,289
2021-09-20	$26.35	$26.36	$25.90	$25.90	$25.45	2,789
2021-09-17	$26.70	$26.86	$26.70	$26.80	$26.33	5,485
2021-09-16	$26.70	$26.76	$26.70	$26.76	$26.29	527
2021-09-15	$26.88	$26.89	$26.66	$26.75	$26.28	2,623
2021-09-14	$27.51	$27.51	$27.26	$27.26	$26.78	2,022
2021-09-13	$27.30	$27.36	$27.30	$27.36	$26.88	716
2021-09-10	$27.01	$27.07	$27.01	$27.07	$26.60	1,562
2021-09-09	$27.24	$27.24	$26.87	$27.01	$26.54	5,205
2021-09-08	$27.53	$27.54	$27.42	$27.42	$26.94	10,819
2021-09-07	$28.14	$28.14	$27.81	$27.81	$27.32	567
2021-09-03	$28.29	$28.29	$28.13	$28.13	$27.64	1,163
2021-09-02	$28.27	$28.35	$28.26	$28.35	$27.71	1,500
2021-09-01	$28.28	$28.37	$28.28	$28.37	$27.73	5,212
2021-08-31	$28.19	$28.24	$28.15	$28.24	$27.61	7,322
2021-08-30	$28.09	$28.10	$28.09	$28.09	$27.46	2,060
2021-08-27	$28.25	$28.25	$28.16	$28.20	$27.57	737
2021-08-26	$27.86	$28.01	$27.86	$28.01	$27.38	300
2021-08-25	$28.17	$28.20	$28.15	$28.15	$27.52	1,111
2021-08-24	$28.18	$28.18	$28.14	$28.14	$27.51	1,100
2021-08-23	$27.79	$28.11	$27.71	$28.11	$27.48	1,000
2021-08-20	$27.33	$27.86	$27.33	$27.84	$27.22	2,700
2021-08-19	$27.41	$27.47	$27.41	$27.47	$26.85	373
2021-08-18	$27.99	$28.06	$27.99	$28.06	$27.43	457
2021-08-17	$28.07	$28.25	$28.07	$28.10	$27.47	3,096
2021-08-16	$28.68	$28.68	$28.37	$28.37	$27.73	370
2021-08-13	$29.02	$29.02	$28.92	$28.92	$28.27	784
2021-08-12	$29.11	$29.11	$29.11	$29.11	$28.46	300
2021-08-11	$29.13	$29.57	$29.11	$29.57	$28.91	1,400
2021-08-10	$29.07	$29.07	$28.78	$28.99	$28.34	509
2021-08-09	$29.13	$29.13	$29.13	$29.13	$28.48	0
2021-08-06	$29.05	$29.13	$29.05	$29.13	$28.48	1,107
2021-08-05	$28.64	$28.64	$28.64	$28.64	$28.00	11
2021-08-04	$28.61	$28.66	$28.61	$28.64	$28.00	800
2021-08-03	$28.74	$28.74	$28.56	$28.66	$28.02	2,245
2021-08-02	$28.84	$28.84	$28.84	$28.84	$28.19	1
2021-07-30	$28.79	$28.84	$28.79	$28.84	$28.19	4,310
2021-07-29	$28.93	$29.04	$28.93	$29.04	$28.39	389
2021-07-28	$28.63	$28.63	$28.63	$28.63	$27.99	0
2021-07-27	$28.63	$28.63	$28.63	$28.63	$27.99	0
2021-07-26	$28.63	$28.63	$28.63	$28.63	$27.99	500
2021-07-23	$28.52	$28.52	$28.52	$28.52	$27.88	1,000
2021-07-22	$28.87	$28.87	$28.87	$28.87	$28.22	0
2021-07-21	$28.87	$28.87	$28.87	$28.87	$28.22	300
2021-07-20	$28.46	$28.74	$28.46	$28.74	$28.10	1,550
2021-07-19	$28.18	$28.22	$28.00	$28.22	$27.59	2,895
2021-07-16	$29.03	$29.03	$28.85	$28.85	$28.20	420
2021-07-15	$28.84	$29.05	$28.84	$29.01	$28.36	735
2021-07-14	$29.39	$29.39	$29.20	$29.20	$28.55	430
2021-07-13	$29.29	$29.33	$29.18	$29.20	$28.55	3,589
2021-07-12	$29.38	$29.44	$29.37	$29.44	$28.78	1,205
2021-07-09	$29.82	$29.82	$29.66	$29.73	$29.06	504
2021-07-08	$30.05	$30.05	$30.05	$30.05	$29.38	11
2021-07-07	$29.94	$30.05	$29.94	$30.05	$29.38	396
2021-07-06	$30.25	$30.25	$29.85	$30.05	$29.38	2,010
2021-07-02	$29.79	$29.79	$29.79	$29.79	$29.12	15
2021-07-01	$29.79	$29.79	$29.79	$29.79	$29.12	25
2021-06-30	$29.76	$29.82	$29.62	$29.79	$29.12	40,762
2021-06-29	$30.05	$30.05	$30.05	$30.05	$29.38	0
2021-06-28	$30.05	$30.05	$30.05	$30.05	$29.38	255
2021-06-25	$29.96	$29.96	$29.96	$29.96	$29.29	501
2021-06-24	$29.76	$29.83	$29.68	$29.69	$29.03	5,124
2021-06-23	$29.65	$29.76	$29.65	$29.71	$29.04	2,150
2021-06-22	$29.53	$29.82	$29.30	$29.82	$29.15	8,343
2021-06-21	$29.45	$29.63	$29.31	$29.62	$28.96	4,438
2021-06-18	$29.30	$29.88	$29.24	$29.40	$28.74	7,536
2021-06-17	$29.67	$29.67	$29.43	$29.52	$28.86	6,514
2021-06-16	$30.11	$30.22	$29.98	$29.98	$29.31	9,779
2021-06-15	$29.97	$30.28	$29.97	$30.17	$29.49	4,704
2021-06-14	$30.32	$30.32	$30.07	$30.07	$29.26	7,943
2021-06-11	$30.15	$30.16	$29.98	$29.99	$29.18	4,317
2021-06-10	$30.84	$30.84	$30.28	$30.28	$29.46	4,953
2021-06-09	$30.28	$30.28	$29.80	$30.14	$29.32	3,345
2021-06-08	$30.24	$30.31	$30.12	$30.24	$29.42	2,962
2021-06-07	$31.09	$31.11	$30.50	$30.50	$29.67	5,349
2021-06-04	$31.98	$31.98	$31.10	$31.10	$30.26	2,331
2021-06-03	$34.98	$34.98	$32.51	$32.51	$31.63	4,994
2021-06-02	$34.94	$35.00	$34.94	$35.00	$34.05	325
2021-06-01	$34.31	$34.77	$34.31	$34.72	$33.78	1,911
2021-05-28	$34.25	$34.77	$34.25	$34.75	$33.81	2,022
2021-05-27	$34.51	$34.51	$34.19	$34.24	$33.31	8,951
2021-05-26	$34.18	$34.52	$33.94	$33.98	$33.06	2,502
2021-05-25	$33.55	$33.72	$33.41	$33.41	$32.51	1,881
2021-05-24	$32.90	$32.90	$32.90	$32.90	$32.01	5
2021-05-21	$32.89	$32.91	$32.70	$32.90	$32.01	743
2021-05-20	$32.84	$32.88	$32.80	$32.80	$31.91	1,169
2021-05-19	$32.24	$32.60	$32.24	$32.60	$31.72	2,711
2021-05-18	$32.60	$32.90	$32.60	$32.90	$32.01	2,086
2021-05-17	$32.46	$32.55	$32.46	$32.55	$31.67	467
2021-05-14	$32.15	$32.66	$32.12	$32.66	$31.78	2,325
2021-05-13	$32.11	$32.11	$31.92	$31.96	$31.09	5,710
2021-05-12	$32.50	$32.50	$32.39	$32.39	$31.51	348
2021-05-11	$32.42	$32.42	$32.42	$32.42	$31.54	135
2021-05-10	$33.00	$33.00	$32.87	$32.87	$31.98	944
2021-05-07	$32.30	$32.30	$32.30	$32.30	$31.43	1,086
2021-05-06	$32.16	$32.33	$32.16	$32.30	$31.43	822
2021-05-05	$32.02	$32.17	$32.02	$32.17	$31.30	880
2021-05-04	$31.69	$31.85	$31.69	$31.85	$30.99	1,185
2021-05-03	$31.87	$31.95	$31.87	$31.95	$31.09	1,193
2021-04-30	$32.00	$32.00	$31.70	$31.70	$30.84	40,393
2021-04-29	$32.25	$32.38	$32.17	$32.18	$31.31	2,800
2021-04-28	$31.88	$31.88	$31.88	$31.88	$31.02	200
2021-04-27	$31.63	$31.63	$31.57	$31.57	$30.72	400
2021-04-26	$31.72	$31.72	$31.69	$31.69	$30.83	350
2021-04-23	$32.06	$32.06	$32.06	$32.06	$31.19	164
2021-04-22	$32.02	$32.12	$31.83	$32.07	$31.20	8,888
2021-04-21	$31.99	$32.41	$31.99	$32.41	$31.53	2,848
2021-04-20	$31.74	$32.00	$31.74	$32.00	$31.13	2,805
2021-04-19	$31.73	$31.73	$31.54	$31.57	$30.72	822
2021-04-16	$31.77	$31.78	$31.77	$31.78	$30.92	260
2021-04-15	$31.35	$31.35	$31.33	$31.33	$30.48	293
2021-04-14	$31.11	$31.11	$30.93	$31.02	$30.18	525
2021-04-13	$30.88	$30.97	$30.88	$30.97	$30.13	300
2021-04-12	$30.84	$30.98	$30.75	$30.90	$30.06	1,051
2021-04-09	$31.05	$31.08	$31.05	$31.07	$30.23	1,103
2021-04-08	$31.41	$31.41	$31.32	$31.32	$30.47	510
2021-04-07	$30.52	$31.29	$30.52	$31.14	$30.30	3,509
2021-04-06	$30.77	$30.78	$30.58	$30.78	$29.95	3,069
2021-04-05	$30.54	$30.74	$30.47	$30.70	$29.87	1,006
2021-04-01	$30.28	$30.36	$30.28	$30.36	$29.54	312
2021-03-31	$29.99	$30.11	$29.99	$30.07	$29.26	5,132
2021-03-30	$29.44	$29.80	$29.44	$29.80	$28.99	200
2021-03-29	$29.69	$29.69	$29.69	$29.69	$28.89	101
2021-03-26	$29.50	$29.60	$29.50	$29.60	$28.80	236
2021-03-25	$29.67	$29.69	$29.67	$29.69	$28.89	660
2021-03-24	$29.97	$30.06	$29.78	$29.78	$28.97	1,416
2021-03-23	$30.54	$30.55	$30.20	$30.24	$29.42	3,397
2021-03-22	$30.10	$30.56	$30.10	$30.47	$29.65	6,030
2021-03-19	$30.04	$30.22	$30.04	$30.22	$29.40	1,300
2021-03-18	$30.66	$30.66	$30.61	$30.61	$29.79	1,570
2021-03-17	$31.05	$31.09	$30.98	$30.98	$30.14	4,752
2021-03-16	$30.72	$30.88	$29.08	$30.88	$30.04	14,898
2021-03-15	$30.70	$30.74	$30.70	$30.72	$29.89	3,100
2021-03-12	$30.56	$30.56	$30.56	$30.56	$29.60	38
2021-03-11	$30.57	$30.57	$30.56	$30.56	$29.60	361
2021-03-10	$29.21	$29.21	$29.21	$29.21	$28.29	18
2021-03-09	$29.21	$29.21	$29.21	$29.21	$28.29	34
2021-03-08	$28.98	$29.21	$28.83	$29.21	$28.29	5,612
2021-03-05	$28.55	$28.55	$28.55	$28.55	$27.65	0
2021-03-04	$28.55	$28.55	$28.55	$28.55	$27.65	41
2021-03-03	$28.58	$28.66	$28.55	$28.55	$27.65	2,439
2021-03-02	$28.65	$28.65	$28.65	$28.65	$27.75	100
2021-03-01	$28.47	$28.80	$28.47	$28.69	$27.79	1,765
2021-02-26	$28.77	$28.77	$28.77	$28.77	$27.87	82
2021-02-25	$28.77	$28.77	$28.77	$28.77	$27.87	782
2021-02-24	$28.77	$28.77	$28.77	$28.77	$27.86	782
2021-02-23	$28.98	$28.98	$28.73	$28.88	$27.97	986
2021-02-22	$28.96	$28.96	$28.96	$28.96	$28.05	210
2021-02-19	$29.36	$29.36	$29.36	$29.36	$28.44	125
2021-02-18	$29.59	$29.59	$29.59	$29.59	$28.66	4,162
2021-02-17	$28.93	$29.59	$28.93	$29.59	$28.66	4,162
2021-02-16	$28.68	$29.20	$28.68	$29.20	$28.28	1,684
2021-02-12	$29.32	$29.32	$29.32	$29.32	$28.40	210
2021-02-11	$29.46	$29.47	$29.46	$29.47	$28.54	2,234
2021-02-10	$29.17	$29.17	$29.17	$29.17	$28.25	3,800
2021-02-09	$29.46	$29.48	$29.17	$29.17	$28.25	3,800
2021-02-08	$29.35	$29.35	$29.04	$29.18	$28.26	2,099
2021-02-05	$28.54	$29.32	$28.54	$28.75	$27.84	13,441
2021-02-04	$26.42	$27.07	$26.42	$27.07	$26.22	678
2021-02-03	$27.83	$27.83	$26.56	$26.58	$25.74	849
2021-02-02	$26.39	$26.39	$26.39	$26.39	$25.56	350
2021-02-01	$26.36	$26.47	$26.35	$26.45	$25.62	1,720
2021-01-29	$26.50	$26.50	$26.19	$26.19	$25.37	1,420
2021-01-28	$27.14	$27.14	$27.14	$27.14	$26.29	184
2021-01-27	$27.67	$27.67	$27.46	$27.48	$26.61	6,643
2021-01-26	$28.13	$28.30	$28.12	$28.30	$27.41	1,668
2021-01-25	$28.20	$28.20	$28.20	$28.20	$27.31	48
2021-01-22	$28.29	$28.29	$28.20	$28.20	$27.31	200
2021-01-21	$28.38	$28.38	$28.38	$28.38	$27.49	747
2021-01-20	$28.24	$28.24	$28.24	$28.24	$27.35	335
2021-01-19	$28.19	$28.19	$28.12	$28.12	$27.23	613
2021-01-15	$28.51	$28.51	$28.51	$28.51	$27.61	8
2021-01-14	$28.51	$28.51	$28.51	$28.51	$27.61	132
2021-01-13	$28.49	$28.49	$28.37	$28.37	$27.48	214
2021-01-12	$28.45	$28.68	$28.45	$28.68	$27.78	1,098
2021-01-11	$28.96	$28.96	$28.96	$28.96	$28.05	37
2021-01-08	$28.96	$28.96	$28.96	$28.96	$28.05	189
2021-01-07	$28.45	$28.45	$28.45	$28.45	$27.55	340
2021-01-06	$28.56	$28.56	$28.56	$28.56	$27.66	300
2021-01-05	$28.50	$28.50	$28.49	$28.49	$27.59	1,215
2021-01-04	$28.00	$28.00	$27.82	$27.93	$27.05	1,100
2020-12-31	$28.08	$28.08	$28.04	$28.04	$27.16	1,075
2020-12-30	$27.89	$27.89	$27.89	$27.89	$27.01	145
2020-12-29	$28.09	$28.09	$28.02	$28.02	$27.14	300
2020-12-28	$27.72	$27.72	$27.72	$27.72	$26.85	1
2020-12-24	$27.72	$27.72	$27.72	$27.72	$26.85	700
2020-12-23	$27.64	$27.68	$27.64	$27.68	$26.81	483
2020-12-22	$27.41	$27.41	$27.41	$27.41	$26.55	265
2020-12-21	$27.25	$27.38	$27.25	$27.35	$26.36	1,518
2020-12-18	$28.07	$28.15	$27.94	$27.94	$26.93	2,001
2020-12-17	$28.26	$28.31	$28.26	$28.31	$27.28	738
2020-12-16	$27.63	$29.15	$27.63	$28.63	$27.59	4,440
2020-12-15	$29.11	$29.28	$28.31	$29.16	$28.10	3,262
2020-12-14	$29.49	$29.49	$29.49	$29.49	$28.42	143
2020-12-11	$29.47	$29.50	$29.47	$29.50	$28.43	1,700
2020-12-10	$29.24	$29.65	$29.24	$29.65	$28.57	2,826
2020-12-09	$29.30	$29.34	$29.27	$29.34	$28.28	2,228
2020-12-08	$28.92	$29.14	$28.92	$29.07	$28.02	2,100
2020-12-07	$28.70	$28.75	$28.65	$28.75	$27.71	4,759
2020-12-04	$28.54	$28.54	$28.54	$28.54	$27.51	63
2020-12-03	$28.54	$28.54	$28.54	$28.54	$27.51	1,000
2020-12-02	$27.90	$27.90	$27.90	$27.90	$26.89	500
2020-12-01	$27.81	$27.81	$27.81	$27.81	$26.80	100
2020-11-30	$27.75	$27.87	$27.66	$27.77	$26.76	14,850
2020-11-27	$27.22	$27.23	$27.22	$27.23	$26.24	1,504
2020-11-25	$26.62	$26.95	$26.62	$26.95	$25.97	902
2020-11-24	$26.46	$26.46	$26.46	$26.46	$25.50	352
2020-11-23	$26.40	$26.46	$26.40	$26.46	$25.50	1,100
2020-11-20	$26.05	$26.05	$26.05	$26.05	$25.11	32
2020-11-19	$26.00	$26.05	$26.00	$26.05	$25.11	489
2020-11-18	$26.49	$26.49	$26.49	$26.49	$25.53	294
2020-11-17	$26.46	$26.46	$26.46	$26.46	$25.50	970
2020-11-16	$26.37	$26.37	$26.37	$26.37	$25.41	617
2020-11-13	$26.60	$26.60	$26.60	$26.60	$25.64	80
2020-11-12	$26.59	$26.60	$26.59	$26.60	$25.64	200
2020-11-11	$26.58	$26.58	$26.51	$26.51	$25.55	1,630
2020-11-10	$26.20	$26.20	$26.20	$26.20	$25.25	200
2020-11-09	$26.05	$26.05	$25.65	$25.77	$24.83	811
2020-11-06	$24.99	$24.99	$24.99	$24.99	$24.09	40
2020-11-05	$25.40	$25.40	$24.99	$24.99	$24.09	1,100
2020-11-04	$24.89	$24.89	$24.89	$24.89	$23.99	394
2020-11-03	$24.50	$24.50	$24.50	$24.50	$23.61	59
2020-11-02	$24.55	$24.55	$24.50	$24.50	$23.61	204
2020-10-30	$24.69	$24.69	$24.69	$24.69	$23.79	13
2020-10-29	$24.59	$24.69	$24.50	$24.69	$23.79	704
2020-10-28	$25.23	$25.23	$25.12	$25.12	$24.21	814
2020-10-27	$25.96	$25.96	$25.96	$25.96	$25.02	12
2020-10-26	$25.96	$25.96	$25.96	$25.96	$25.02	256
2020-10-23	$26.23	$26.23	$26.23	$26.23	$25.28	500
2020-10-22	$26.36	$26.36	$26.36	$26.36	$25.40	37
2020-10-21	$26.36	$26.36	$26.36	$26.36	$25.40	100
2020-10-20	$26.63	$26.63	$26.63	$26.63	$25.66	115
2020-10-19	$26.41	$26.41	$26.41	$26.41	$25.45	133
2020-10-16	$26.85	$26.85	$26.85	$26.85	$25.88	875
2020-10-15	$26.39	$26.48	$26.39	$26.45	$25.49	1,434
2020-10-14	$26.43	$26.43	$26.43	$26.43	$25.47	14
2020-10-13	$26.43	$26.43	$26.43	$26.43	$25.47	83
2020-10-12	$26.43	$26.43	$26.43	$26.43	$25.47	16
2020-10-09	$26.43	$26.43	$26.43	$26.43	$25.47	0
2020-10-08	$26.50	$26.50	$26.42	$26.43	$25.47	462
2020-10-07	$26.25	$26.36	$26.25	$26.36	$25.40	2,022
2020-10-06	$25.60	$25.60	$25.60	$25.60	$24.67	8
2020-10-05	$25.60	$25.60	$25.60	$25.60	$24.67	90
2020-10-02	$25.60	$25.60	$25.60	$25.60	$24.67	1,006
2020-10-01	$25.00	$25.00	$25.00	$25.00	$24.09	307
2020-09-30	$25.40	$25.41	$25.10	$25.10	$24.19	1,252
2020-09-29	$25.11	$25.15	$24.93	$25.15	$24.24	3,152
2020-09-28	$25.15	$25.21	$24.99	$25.21	$24.30	3,400
2020-09-25	$24.89	$24.89	$24.89	$24.89	$23.99	3
2020-09-24	$24.88	$24.89	$24.88	$24.89	$23.99	760
2020-09-23	$25.45	$25.45	$25.31	$25.31	$24.40	1,096
2020-09-22	$24.80	$25.21	$24.80	$25.21	$24.30	1,513
2020-09-21	$24.43	$24.43	$24.43	$24.43	$23.54	77,132
2020-09-18	$25.08	$25.08	$25.08	$25.08	$24.04	132
2020-09-17	$25.08	$25.08	$25.08	$25.08	$24.04	40
2020-09-16	$24.94	$25.08	$24.94	$25.08	$24.04	2,897
2020-09-15	$25.30	$25.30	$24.84	$24.84	$23.81	2,300
2020-09-14	$24.55	$24.55	$24.55	$24.55	$23.54	0
2020-09-11	$24.55	$24.55	$24.55	$24.55	$23.54	1
2020-09-10	$24.55	$24.55	$24.55	$24.55	$23.54	11
2020-09-09	$24.55	$24.55	$24.55	$24.55	$23.54	52
2020-09-08	$24.59	$24.59	$24.55	$24.55	$23.54	608
2020-09-04	$25.17	$25.17	$25.08	$25.08	$24.04	1,211
2020-09-03	$25.10	$25.10	$25.10	$25.10	$24.05	203
2020-09-02	$24.58	$24.58	$24.58	$24.58	$23.56	541
2020-09-01	$24.52	$24.63	$24.52	$24.58	$23.56	564
2020-08-31	$23.80	$25.45	$23.80	$25.00	$23.96	41,737
2020-08-28	$25.27	$25.27	$25.27	$25.27	$24.22	644
2020-08-27	$25.68	$25.68	$25.62	$25.67	$24.61	2,284
2020-08-26	$25.94	$25.94	$25.94	$25.94	$24.86	34
2020-08-25	$26.13	$26.13	$25.94	$25.94	$24.86	1,682
2020-08-24	$26.57	$26.57	$26.57	$26.57	$25.47	0
2020-08-21	$26.57	$26.57	$26.57	$26.57	$25.47	0
2020-08-20	$26.57	$26.57	$26.57	$26.57	$25.47	163
2020-08-19	$26.57	$26.57	$26.57	$26.57	$25.47	10
2020-08-18	$26.57	$26.57	$26.57	$26.57	$25.47	633
2020-08-17	$26.64	$26.64	$26.64	$26.64	$25.53	44
2020-08-14	$27.02	$27.02	$26.64	$26.64	$25.53	834
2020-08-13	$26.81	$26.81	$26.81	$26.81	$25.70	23
2020-08-12	$26.81	$26.81	$26.81	$26.81	$25.70	1,205
2020-08-11	$26.75	$26.75	$26.75	$26.75	$25.64	173
2020-08-10	$26.64	$26.75	$26.53	$26.75	$25.64	2,027
2020-08-07	$26.28	$26.28	$26.28	$26.28	$25.19	220
2020-08-06	$26.28	$26.28	$26.28	$26.28	$25.19	396
2020-08-05	$24.69	$24.69	$24.69	$24.69	$23.67	0
2020-08-04	$24.69	$24.69	$24.69	$24.69	$23.67	223
2020-08-03	$24.68	$24.69	$24.68	$24.69	$23.67	2,962
2020-07-31	$24.48	$24.48	$24.48	$24.48	$23.47	140
2020-07-30	$24.67	$24.67	$24.67	$24.67	$23.65	4
2020-07-29	$24.67	$24.67	$24.67	$24.67	$23.65	71
2020-07-28	$24.68	$24.68	$24.67	$24.67	$23.65	229
2020-07-27	$24.27	$24.27	$24.27	$24.27	$23.26	0
2020-07-24	$24.27	$24.27	$24.27	$24.27	$23.26	41
2020-07-23	$24.27	$24.27	$24.27	$24.27	$23.26	100
2020-07-22	$24.27	$24.27	$24.27	$24.27	$23.26	100
2020-07-21	$24.82	$24.82	$24.82	$24.82	$23.79	968
2020-07-20	$25.03	$25.03	$25.03	$25.03	$23.99	185
2020-07-17	$25.34	$25.34	$25.33	$25.33	$24.28	6,644
2020-07-16	$24.93	$24.93	$24.93	$24.93	$23.90	91
2020-07-15	$24.92	$24.93	$24.92	$24.93	$23.90	1,240
2020-07-14	$24.29	$24.29	$24.25	$24.25	$23.24	4,039
2020-07-13	$23.62	$23.62	$23.62	$23.62	$22.64	111
2020-07-10	$23.31	$23.31	$23.31	$23.31	$22.34	251
2020-07-09	$23.26	$23.26	$23.10	$23.10	$22.14	935
2020-07-08	$23.62	$23.62	$23.62	$23.62	$22.64	52
2020-07-07	$23.62	$23.62	$23.62	$23.62	$22.64	175
2020-07-06	$23.76	$23.76	$23.74	$23.74	$22.76	295
2020-07-02	$24.35	$24.42	$24.35	$24.42	$23.41	610
2020-07-01	$21.30	$21.31	$21.30	$21.31	$20.43	2,239
2020-06-30	$23.78	$23.78	$23.78	$23.78	$22.79	1,701
2020-06-29	$23.55	$23.55	$23.55	$23.55	$22.57	0
2020-06-26	$23.55	$23.55	$23.55	$23.55	$22.45	600
2020-06-25	$23.73	$23.73	$23.73	$23.73	$22.63	3,000
2020-06-24	$24.19	$24.19	$24.19	$24.19	$23.06	25
2020-06-23	$24.19	$24.19	$24.19	$24.19	$23.06	0
2020-06-22	$24.19	$24.19	$24.19	$24.19	$23.06	68
2020-06-19	$24.19	$24.19	$24.19	$24.19	$23.06	84
2020-06-18	$24.19	$24.19	$24.19	$24.19	$23.07	3
2020-06-17	$24.19	$24.19	$24.19	$24.19	$23.06	301
2020-06-16	$24.38	$24.45	$24.35	$24.35	$23.22	1,530
2020-06-15	$23.40	$23.45	$23.40	$23.43	$22.34	1,902
2020-06-12	$23.50	$23.50	$23.50	$23.50	$22.41	0
2020-06-11	$23.92	$23.92	$23.50	$23.50	$22.41	286
2020-06-10	$24.96	$25.01	$24.78	$25.01	$23.85	1,230
2020-06-09	$24.79	$24.79	$24.79	$24.79	$23.64	1,094
2020-06-08	$24.78	$24.79	$24.78	$24.79	$23.64	200
2020-06-05	$24.86	$24.90	$24.68	$24.80	$23.65	1,102
2020-06-04	$24.64	$24.64	$24.30	$24.30	$23.17	225
2020-06-03	$24.36	$24.36	$24.36	$24.36	$23.23	0
2020-06-02	$24.36	$24.36	$24.36	$24.36	$23.23	21
2020-06-01	$24.47	$24.47	$24.36	$24.36	$23.23	552
2020-05-29	$24.71	$24.71	$24.71	$24.71	$23.56	8,788
2020-05-28	$24.62	$24.71	$24.62	$24.71	$23.56	310
2020-05-27	$23.99	$23.99	$23.99	$23.99	$22.87	234
2020-05-26	$22.00	$22.00	$22.00	$22.00	$20.98	10
2020-05-22	$22.00	$22.00	$22.00	$22.00	$20.98	64
2020-05-21	$22.00	$22.00	$22.00	$22.00	$20.98	10
2020-05-20	$22.00	$22.00	$22.00	$22.00	$20.98	17
2020-05-19	$22.00	$22.00	$22.00	$22.00	$20.98	78
2020-05-18	$22.00	$22.00	$22.00	$22.00	$20.98	673
2020-05-15	$24.23	$24.23	$24.23	$24.23	$23.10	15,492
2020-05-14	$24.43	$24.43	$24.43	$24.43	$23.29	294
2020-05-13	$25.50	$25.50	$25.50	$25.50	$24.31	1,876
2020-05-12	$25.50	$25.50	$25.50	$25.50	$24.31	25
2020-05-11	$25.50	$25.50	$25.50	$25.50	$24.31	8,210
2020-05-08	$24.87	$24.87	$24.87	$24.87	$23.71	12
2020-05-07	$24.94	$24.94	$24.87	$24.87	$23.71	2,301
2020-05-06	$24.79	$24.79	$24.79	$24.79	$23.64	660
2020-05-05	$24.56	$24.56	$24.56	$24.56	$23.42	40
2020-05-04	$24.65	$24.65	$24.52	$24.56	$23.42	1,960
2020-05-01	$25.42	$25.42	$25.42	$25.42	$24.24	12
2020-04-30	$25.62	$25.62	$25.42	$25.42	$24.24	688
2020-04-29	$25.83	$25.83	$25.83	$25.83	$24.63	100
2020-04-28	$24.44	$24.44	$24.44	$24.44	$23.30	85
2020-04-27	$24.59	$24.59	$24.44	$24.44	$23.30	430
2020-04-24	$24.68	$24.68	$24.68	$24.68	$23.53	214
2020-04-23	$24.68	$24.68	$24.68	$24.68	$23.53	125
2020-04-22	$24.69	$24.69	$24.67	$24.68	$23.53	1,040
2020-04-21	$24.69	$24.69	$24.69	$24.69	$23.54	48
2020-04-20	$24.69	$24.69	$24.69	$24.69	$23.54	230
2020-04-17	$24.49	$24.49	$24.49	$24.49	$23.35	0
2020-04-16	$24.49	$24.49	$24.49	$24.49	$23.35	198
2020-04-15	$24.68	$24.68	$24.49	$24.49	$23.35	2,501
2020-04-14	$24.28	$24.28	$24.28	$24.28	$23.15	41
2020-04-13	$23.95	$24.28	$23.95	$24.28	$23.15	535
2020-04-09	$24.81	$24.81	$24.30	$24.30	$23.17	1,302
2020-04-08	$24.82	$24.82	$24.82	$24.82	$23.67	337
2020-04-07	$24.82	$24.82	$24.82	$24.82	$23.67	519
2020-04-06	$24.82	$24.82	$24.82	$24.82	$23.67	250
2020-04-03	$24.02	$24.02	$24.02	$24.02	$22.90	1,022
2020-04-02	$23.95	$24.12	$23.95	$24.12	$23.00	500
2020-04-01	$24.03	$24.03	$24.03	$24.03	$22.91	5
2020-03-31	$23.91	$24.03	$23.91	$24.03	$22.91	735
2020-03-30	$24.21	$24.21	$24.21	$24.21	$23.08	3
2020-03-27	$24.21	$24.21	$24.21	$24.21	$23.08	717
2020-03-26	$24.21	$24.21	$24.21	$24.21	$23.08	5
2020-03-25	$22.97	$24.21	$22.97	$24.21	$23.08	240
2020-03-24	$21.41	$21.41	$21.41	$21.41	$20.41	118
2020-03-23	$21.41	$21.41	$21.41	$21.41	$20.41	350
2020-03-20	$23.41	$23.52	$22.87	$22.87	$21.81	11,072
2020-03-19	$21.13	$22.00	$21.13	$21.99	$20.97	911
2020-03-18	$21.36	$21.36	$20.77	$20.98	$20.00	11,174
2020-03-17	$22.77	$23.06	$22.77	$23.06	$21.99	3,950
2020-03-16	$23.69	$23.69	$23.69	$23.69	$22.59	1
2020-03-13	$21.61	$23.69	$21.58	$23.69	$22.59	1,312
2020-03-12	$22.13	$22.13	$21.60	$21.60	$20.60	249
2020-03-11	$25.85	$25.85	$25.85	$25.85	$24.65	15,848
2020-03-10	$25.85	$25.85	$25.85	$25.85	$24.65	804
2020-03-09	$25.85	$25.85	$25.85	$25.85	$24.65	478
2020-03-06	$27.15	$27.16	$27.15	$27.16	$25.90	656
2020-03-05	$27.72	$27.72	$27.72	$27.72	$26.43	434
2020-03-04	$27.64	$27.64	$27.64	$27.64	$26.35	943
2020-03-03	$28.06	$28.10	$28.06	$28.07	$26.76	1,447
2020-03-02	$27.78	$27.99	$27.78	$27.99	$26.69	550
2020-02-28	$27.38	$28.01	$27.38	$27.68	$26.27	1,014
2020-02-27	$28.83	$28.83	$28.81	$28.81	$27.35	3,900
2020-02-26	$29.90	$29.90	$29.90	$29.90	$28.38	811
2020-02-25	$30.11	$30.11	$30.11	$30.11	$28.58	102
2020-02-24	$30.28	$30.55	$30.28	$30.45	$28.90	2,479
2020-02-21	$31.10	$31.10	$31.10	$31.10	$29.52	0
2020-02-20	$31.10	$31.10	$31.10	$31.10	$29.52	13
2020-02-19	$31.10	$31.10	$31.10	$31.10	$29.52	6
2020-02-18	$31.10	$31.10	$31.10	$31.10	$29.52	5
2020-02-14	$31.10	$31.10	$31.10	$31.10	$29.52	6,559
2020-02-13	$31.03	$31.03	$31.03	$31.03	$29.45	711
2020-02-12	$30.93	$30.93	$30.93	$30.93	$29.36	400
2020-02-11	$31.05	$31.15	$31.04	$31.15	$29.57	942
2020-02-10	$31.06	$31.06	$31.06	$31.06	$29.48	191
2020-02-07	$30.85	$30.89	$30.85	$30.89	$29.32	2,009
2020-02-06	$31.44	$31.44	$31.12	$31.21	$29.62	2,348
2020-02-05	$30.91	$30.91	$30.91	$30.91	$29.34	100
2020-02-04	$30.56	$30.56	$30.56	$30.56	$29.01	17
2020-02-03	$30.94	$30.94	$30.56	$30.56	$29.01	6,122
2020-01-31	$30.71	$30.71	$30.71	$30.71	$29.15	279
2020-01-30	$31.39	$31.39	$31.39	$31.39	$29.79	53
2020-01-29	$31.38	$31.39	$31.38	$31.39	$29.79	4,031
2020-01-28	$31.23	$31.23	$31.19	$31.23	$29.64	1,750
2020-01-27	$31.21	$31.21	$31.21	$31.21	$29.62	500
2020-01-24	$30.31	$30.31	$30.31	$30.31	$28.77	408
2020-01-23	$29.90	$29.90	$29.90	$29.90	$28.38	8
2020-01-22	$29.90	$29.90	$29.90	$29.90	$28.38	150
2020-01-21	$30.57	$30.57	$30.57	$30.57	$29.02	59
2020-01-17	$30.57	$30.57	$30.57	$30.57	$29.02	18
2020-01-16	$30.58	$30.58	$30.57	$30.57	$29.02	615
2020-01-15	$30.50	$30.50	$30.50	$30.50	$28.95	383
2020-01-14	$30.46	$30.46	$30.27	$30.27	$28.73	2,247
2020-01-13	$29.99	$29.99	$29.99	$29.99	$28.47	0
2020-01-10	$30.06	$30.06	$29.95	$29.99	$28.47	2,036
2020-01-09	$30.43	$30.43	$30.27	$30.28	$28.74	951
2020-01-08	$30.49	$30.49	$30.49	$30.49	$28.94	155
2020-01-07	$30.49	$30.49	$30.49	$30.49	$28.94	429
2020-01-06	$30.75	$30.75	$30.75	$30.75	$29.19	4,864
2020-01-03	$30.75	$30.75	$30.75	$30.75	$29.19	300
2020-01-02	$31.17	$31.17	$31.17	$31.17	$29.58	3
2019-12-31	$31.17	$31.17	$31.17	$31.17	$29.59	0
2019-12-30	$31.17	$31.17	$31.17	$31.17	$29.59	0
2019-12-27	$31.08	$31.17	$31.03	$31.17	$29.59	2,017
2019-12-26	$30.95	$30.95	$30.95	$30.95	$29.38	80
2019-12-24	$30.76	$30.95	$30.76	$30.95	$29.38	214
2019-12-23	$30.25	$30.25	$30.25	$30.25	$28.71	9
2019-12-20	$30.25	$30.25	$30.25	$30.25	$28.71	1,829
2019-12-19	$30.25	$30.25	$30.25	$30.25	$28.71	0
2019-12-18	$30.25	$30.25	$30.25	$30.25	$28.71	0
2019-12-17	$30.25	$30.25	$30.25	$30.25	$28.71	300
2019-12-16	$30.47	$30.47	$30.47	$30.47	$28.92	400
2019-12-13	$30.28	$30.28	$30.28	$30.28	$28.74	8,795
2019-12-12	$30.61	$30.61	$30.50	$30.50	$28.95	500
2019-12-11	$30.45	$30.45	$30.44	$30.44	$28.89	403
2019-12-10	$29.92	$29.92	$29.92	$29.92	$28.40	1
2019-12-09	$29.92	$29.92	$29.92	$29.92	$28.40	0
2019-12-06	$29.87	$29.92	$29.87	$29.92	$28.40	2,631
2019-12-05	$29.61	$29.61	$29.61	$29.61	$28.11	2,097
2019-12-04	$29.79	$29.79	$29.63	$29.63	$28.12	3,763
2019-12-03	$29.81	$29.81	$29.81	$29.81	$28.30	303
2019-12-02	$30.31	$30.31	$30.31	$30.31	$28.77	0
2019-11-29	$30.31	$30.31	$30.31	$30.31	$28.65	617
2019-11-27	$29.54	$29.54	$29.54	$29.54	$27.92	486
2019-11-26	$29.54	$29.54	$29.54	$29.54	$27.92	3,683
2019-11-25	$29.54	$29.54	$29.54	$29.54	$27.92	0
2019-11-22	$29.50	$29.54	$29.50	$29.54	$27.92	1,311
2019-11-21	$29.91	$30.01	$29.91	$30.01	$28.37	1,248
2019-11-20	$30.28	$30.28	$30.28	$30.28	$28.62	15
2019-11-19	$30.28	$30.28	$30.28	$30.28	$28.62	808
2019-11-18	$30.50	$30.50	$30.50	$30.50	$28.83	803
2019-11-15	$30.60	$30.60	$30.60	$30.60	$28.92	75
2019-11-14	$30.60	$30.60	$30.60	$30.60	$28.92	8
2019-11-13	$30.54	$30.60	$30.54	$30.60	$28.92	635
2019-11-12	$30.50	$30.50	$30.50	$30.50	$28.83	33
2019-11-11	$30.50	$30.50	$30.50	$30.50	$28.83	2,018
2019-11-08	$30.50	$30.50	$30.50	$30.50	$28.83	200
2019-11-07	$29.94	$30.36	$29.94	$30.36	$28.70	857
2019-11-06	$28.97	$28.97	$28.97	$28.97	$27.38	4
2019-11-05	$28.97	$28.97	$28.97	$28.97	$27.38	0
2019-11-04	$29.25	$29.26	$28.97	$28.97	$27.38	2,212
2019-11-01	$29.26	$29.26	$29.26	$29.26	$27.66	780
2019-10-31	$28.89	$28.89	$28.89	$28.89	$27.31	0
2019-10-30	$28.79	$28.89	$28.79	$28.89	$27.31	414
2019-10-29	$28.10	$28.10	$28.10	$28.10	$26.56	30
2019-10-28	$28.10	$28.10	$28.10	$28.10	$26.56	316
2019-10-25	$28.81	$28.81	$28.81	$28.81	$27.23	0
2019-10-24	$28.81	$28.81	$28.81	$28.81	$27.23	351
2019-10-23	$29.12	$29.12	$29.12	$29.12	$27.52	560
2019-10-22	$29.41	$29.41	$29.41	$29.41	$27.80	16
2019-10-21	$29.41	$29.41	$29.41	$29.41	$27.80	17
2019-10-18	$29.41	$29.41	$29.41	$29.41	$27.80	0
2019-10-17	$29.41	$29.41	$29.41	$29.41	$27.80	44
2019-10-16	$29.41	$29.41	$29.41	$29.41	$27.80	311
2019-10-15	$29.12	$29.12	$29.12	$29.12	$27.52	400
2019-10-14	$29.02	$29.02	$29.02	$29.02	$27.43	0
2019-10-11	$29.02	$29.02	$29.02	$29.02	$27.43	0
2019-10-10	$29.02	$29.02	$29.02	$29.02	$27.43	0
2019-10-09	$29.02	$29.02	$29.02	$29.02	$27.43	195
2019-10-08	$29.00	$29.00	$28.95	$28.95	$27.36	1,434
2019-10-07	$29.70	$29.70	$29.31	$29.32	$27.71	1,612
2019-10-04	$29.95	$29.95	$29.80	$29.80	$28.17	382
2019-10-03	$30.00	$30.00	$30.00	$30.00	$28.36	3,426
2019-10-02	$30.20	$30.20	$30.20	$30.20	$28.54	220
2019-10-01	$30.36	$30.44	$30.36	$30.44	$28.77	4,866
2019-09-30	$30.38	$30.38	$30.38	$30.38	$28.71	2,499
2019-09-27	$30.38	$30.38	$30.38	$30.38	$28.71	3,589
2019-09-26	$30.88	$30.88	$30.88	$30.88	$29.19	100
2019-09-25	$30.75	$30.75	$30.75	$30.75	$29.06	0
2019-09-24	$30.75	$30.75	$30.75	$30.75	$29.06	200
2019-09-23	$30.61	$30.61	$30.61	$30.61	$28.93	0
2019-09-20	$30.65	$30.65	$30.61	$30.61	$28.93	3,268
2019-09-19	$30.65	$30.78	$30.65	$30.78	$29.09	343
2019-09-18	$30.57	$30.57	$30.57	$30.57	$28.89	266
2019-09-17	$30.05	$30.05	$30.05	$30.05	$28.40	0
2019-09-16	$30.05	$30.05	$30.05	$30.05	$28.40	23
2019-09-13	$30.19	$30.26	$30.01	$30.05	$28.40	1,469
2019-09-12	$29.99	$29.99	$29.99	$29.99	$28.35	0
2019-09-11	$29.99	$29.99	$29.99	$29.99	$28.35	14,290
2019-09-10	$29.99	$29.99	$29.99	$29.99	$28.35	14
2019-09-09	$29.99	$29.99	$29.99	$29.99	$28.35	20
2019-09-06	$29.99	$29.99	$29.99	$29.99	$28.35	67
2019-09-05	$29.99	$29.99	$29.99	$29.99	$28.35	0
2019-09-04	$29.99	$29.99	$29.99	$29.99	$28.35	32
2019-09-03	$29.99	$29.99	$29.99	$29.99	$28.35	167
2019-08-30	$30.27	$30.27	$30.27	$30.27	$28.61	6,557
2019-08-29	$30.13	$30.46	$30.13	$30.21	$28.43	900
2019-08-28	$29.81	$29.81	$29.81	$29.81	$28.06	0
2019-08-27	$29.81	$29.81	$29.81	$29.81	$28.06	1,413
2019-08-26	$29.67	$29.67	$29.67	$29.67	$27.93	110
2019-08-23	$29.80	$29.80	$29.46	$29.46	$27.73	673
2019-08-22	$29.97	$29.98	$29.97	$29.98	$28.22	513
2019-08-21	$31.44	$31.44	$31.44	$31.44	$29.59	0
2019-08-20	$31.44	$31.44	$31.44	$31.44	$29.59	3
2019-08-19	$31.43	$31.52	$31.43	$31.44	$29.59	375
2019-08-16	$30.50	$30.50	$30.50	$30.50	$28.71	3
2019-08-15	$30.50	$30.50	$30.50	$30.50	$28.71	100
2019-08-14	$30.50	$30.50	$30.50	$30.50	$28.71	100
2019-08-13	$30.50	$30.50	$30.50	$30.50	$28.71	100
2019-08-12	$30.50	$30.50	$30.50	$30.50	$28.71	100
2019-08-09	$30.50	$30.50	$30.50	$30.50	$28.71	100
2019-08-08	$30.60	$30.60	$30.60	$30.60	$28.80	100
2019-08-07	$30.48	$30.60	$30.48	$30.60	$28.80	100
2019-08-06	$30.48	$30.60	$30.48	$30.60	$28.80	50
2019-08-05	$30.48	$30.60	$30.48	$30.60	$28.80	100
2019-08-02	$30.60	$30.60	$30.60	$30.60	$28.80	50
2019-08-01	$30.48	$30.60	$30.48	$30.60	$28.80	831
2019-07-31	$30.20	$30.20	$30.11	$30.11	$28.34	374
2019-07-30	$30.24	$30.28	$30.24	$30.28	$28.50	15
2019-07-29	$30.24	$30.28	$30.24	$30.28	$28.50	100
2019-07-26	$30.28	$30.28	$30.28	$30.28	$28.50	4
2019-07-25	$30.28	$30.28	$30.28	$30.28	$28.50	0
2019-07-24	$30.28	$30.28	$30.28	$30.28	$28.50	35
2019-07-23	$30.24	$30.28	$30.24	$30.28	$28.50	1,283
2019-07-22	$30.10	$30.10	$30.10	$30.10	$28.33	63
2019-07-19	$30.10	$30.10	$30.10	$30.10	$28.33	39
2019-07-18	$30.10	$30.10	$30.10	$30.10	$28.33	0
2019-07-17	$30.10	$30.10	$30.10	$30.10	$28.33	0
2019-07-16	$30.10	$30.10	$30.10	$30.10	$28.33	1,267
2019-07-15	$30.15	$30.15	$30.15	$30.15	$28.38	541
2019-07-12	$30.38	$30.38	$30.38	$30.38	$28.59	518
2019-07-11	$30.04	$30.04	$30.04	$30.04	$28.27	114
2019-07-10	$30.04	$30.04	$30.04	$30.04	$28.27	4
2019-07-09	$30.48	$30.48	$30.04	$30.04	$28.27	692
2019-07-08	$30.00	$30.00	$30.00	$30.00	$28.24	97
2019-07-05	$30.00	$30.00	$30.00	$30.00	$28.24	2,982
2019-07-03	$30.00	$30.00	$30.00	$30.00	$28.24	66
2019-07-02	$30.00	$30.00	$30.00	$30.00	$28.24	648
2019-07-01	$29.26	$29.26	$29.26	$29.26	$27.54	1
2019-06-28	$29.26	$29.26	$29.26	$29.26	$27.54	656
2019-06-27	$29.26	$29.26	$29.26	$29.26	$27.54	0
2019-06-26	$29.26	$29.26	$29.26	$29.26	$27.54	500
2019-06-25	$29.54	$29.54	$29.54	$29.54	$27.80	500
2019-06-24	$29.54	$29.54	$29.54	$29.54	$27.80	7,301
2019-06-21	$29.63	$29.63	$29.54	$29.54	$27.80	3,918
2019-06-20	$29.98	$29.98	$29.98	$29.98	$28.21	5
2019-06-19	$29.98	$29.98	$29.98	$29.98	$28.21	150
2019-06-18	$29.20	$29.20	$29.20	$29.20	$27.48	225
2019-06-17	$29.55	$29.55	$29.55	$29.55	$27.81	25
2019-06-14	$29.67	$29.67	$29.67	$29.67	$27.81	68
2019-06-13	$29.67	$29.67	$29.67	$29.67	$27.81	178
2019-06-12	$29.70	$29.70	$29.70	$29.70	$27.84	31
2019-06-11	$29.70	$29.70	$29.70	$29.70	$27.83	7,532
2019-06-10	$29.89	$29.98	$29.52	$29.70	$27.83	1,348
2019-06-07	$30.57	$30.85	$29.95	$30.22	$28.32	2,040
2019-06-06	$34.28	$34.28	$34.28	$34.28	$32.13	0
2019-06-05	$34.00	$34.31	$34.00	$34.28	$32.14	8,946
2019-06-04	$33.73	$33.73	$33.73	$33.73	$31.62	16,546
2019-06-03	$33.65	$33.65	$33.65	$33.65	$31.54	0
2019-05-31	$33.65	$33.65	$33.65	$33.65	$31.54	102
2019-05-30	$33.65	$33.65	$33.65	$33.65	$31.54	6
2019-05-29	$33.65	$33.65	$33.65	$33.65	$31.54	0
2019-05-28	$33.46	$33.65	$33.46	$33.65	$31.54	5,194
2019-05-24	$33.20	$33.20	$33.20	$33.20	$31.12	581
2019-05-23	$33.98	$33.98	$33.98	$33.98	$31.85	0
2019-05-22	$33.98	$33.98	$33.98	$33.98	$31.85	15
2019-05-21	$33.98	$33.98	$33.98	$33.98	$31.85	23
2019-05-20	$33.98	$33.98	$33.98	$33.98	$31.85	0
2019-05-17	$33.98	$33.98	$33.98	$33.98	$31.85	225
2019-05-16	$33.67	$33.67	$33.67	$33.67	$31.56	70
2019-05-15	$33.67	$33.67	$33.67	$33.67	$31.56	0
2019-05-14	$33.67	$33.67	$33.67	$33.67	$31.56	2,145
2019-05-13	$33.72	$33.72	$33.72	$33.72	$31.61	28
2019-05-10	$33.72	$33.72	$33.72	$33.72	$31.61	3
2019-05-09	$33.72	$33.72	$33.72	$33.72	$31.61	0
2019-05-08	$33.72	$33.72	$33.72	$33.72	$31.61	0
2019-05-07	$33.72	$33.72	$33.72	$33.72	$31.61	0
2019-05-06	$33.72	$33.72	$33.72	$33.72	$31.61	0
2019-05-03	$33.72	$33.72	$33.72	$33.72	$31.61	248
2019-05-02	$33.80	$33.80	$33.80	$33.80	$31.68	3,926
2019-05-01	$33.80	$33.80	$33.80	$33.80	$31.68	37
2019-04-30	$33.80	$33.80	$33.80	$33.80	$31.68	2,284
2019-04-29	$33.80	$33.80	$33.80	$33.80	$31.68	0
2019-04-26	$33.80	$33.80	$33.80	$33.80	$31.68	15
2019-04-25	$33.80	$33.80	$33.80	$33.80	$31.68	10
2019-04-24	$33.83	$33.83	$33.80	$33.80	$31.68	299
2019-04-23	$34.96	$34.96	$34.96	$34.96	$32.77	15
2019-04-22	$34.96	$34.96	$34.96	$34.96	$32.77	214
2019-04-18	$34.40	$34.40	$34.40	$34.40	$32.24	5
2019-04-17	$34.40	$34.40	$34.40	$34.40	$32.24	0
2019-04-16	$34.40	$34.40	$34.40	$34.40	$32.24	25
2019-04-15	$34.39	$34.40	$34.39	$34.40	$32.24	896
2019-04-12	$34.38	$34.38	$34.38	$34.38	$32.22	128
2019-04-11	$34.20	$34.20	$34.20	$34.20	$32.06	0
2019-04-10	$34.20	$34.20	$34.20	$34.20	$32.06	0
2019-04-09	$34.56	$34.56	$34.20	$34.20	$32.06	200
2019-04-08	$34.43	$34.43	$34.36	$34.36	$32.21	444
2019-04-05	$34.13	$34.13	$34.00	$34.01	$31.88	1,768
2019-04-04	$34.04	$34.07	$34.04	$34.07	$31.93	2,058
2019-04-03	$34.14	$34.15	$34.14	$34.15	$32.01	343
2019-04-02	$33.46	$33.46	$33.46	$33.46	$31.36	3
2019-04-01	$33.46	$33.46	$33.46	$33.46	$31.36	0
2019-03-29	$33.46	$33.46	$33.46	$33.46	$31.36	31,581
2019-03-28	$33.46	$33.46	$33.46	$33.46	$31.36	0
2019-03-27	$33.46	$33.46	$33.46	$33.46	$31.36	6
2019-03-26	$33.46	$33.46	$33.46	$33.46	$31.36	0
2019-03-25	$33.49	$33.49	$33.46	$33.46	$31.36	546
2019-03-22	$33.18	$33.18	$33.18	$33.18	$31.10	0
2019-03-21	$33.18	$33.18	$33.18	$33.18	$31.10	0
2019-03-20	$33.18	$33.18	$33.18	$33.18	$31.10	1
2019-03-19	$33.18	$33.18	$33.18	$33.18	$31.10	78
2019-03-18	$33.18	$33.18	$33.18	$33.18	$31.10	473
2019-03-15	$33.31	$33.31	$33.31	$33.31	$31.22	4,193
2019-03-14	$33.31	$33.31	$33.31	$33.31	$31.22	70
2019-03-13	$33.31	$33.31	$33.31	$33.31	$31.22	7,421
2019-03-12	$33.31	$33.31	$33.31	$33.31	$31.22	0
2019-03-11	$33.31	$33.31	$33.31	$33.31	$31.22	0
2019-03-08	$33.27	$33.31	$33.27	$33.31	$31.22	376
2019-03-07	$32.90	$32.90	$32.90	$32.90	$30.84	16
2019-03-06	$32.74	$32.92	$32.74	$32.90	$30.84	902
2019-03-05	$32.66	$32.69	$32.66	$32.69	$30.64	231
2019-03-04	$32.66	$32.71	$32.56	$32.71	$30.66	2,401
2019-03-01	$31.77	$32.56	$31.77	$32.56	$30.40	17,601
2019-02-28	$32.53	$32.53	$32.53	$32.53	$30.38	981
2019-02-27	$32.53	$32.53	$32.53	$32.53	$30.38	2,226
2019-02-26	$32.55	$32.55	$32.53	$32.53	$30.38	227
2019-02-25	$32.60	$32.73	$32.54	$32.54	$30.39	459
2019-02-22	$32.46	$32.78	$32.46	$32.54	$30.39	2,178
2019-02-21	$31.54	$31.56	$31.54	$31.56	$29.47	500
2019-02-20	$31.12	$31.12	$31.12	$31.12	$29.06	0
2019-02-15	$31.12	$31.12	$31.12	$31.12	$29.06	8,847
2019-02-14	$30.82	$31.25	$30.82	$31.12	$29.06	1,164
2019-02-13	$30.93	$30.93	$30.93	$30.93	$28.88	115
2019-02-12	$30.23	$30.23	$30.23	$30.23	$28.23	167
2019-02-11	$30.90	$30.90	$30.90	$30.90	$28.85	0
2019-02-08	$30.50	$30.90	$30.50	$30.90	$28.85	500
2019-02-07	$29.50	$31.01	$29.50	$31.01	$28.96	1,700
2019-02-06	$29.45	$29.45	$29.45	$29.45	$27.50	10
2019-02-05	$29.45	$29.45	$29.45	$29.45	$27.50	3,908
2019-02-04	$29.45	$29.45	$29.45	$29.45	$27.50	0
2019-02-01	$29.42	$29.45	$29.42	$29.45	$27.50	6,011
2019-01-31	$29.28	$29.28	$29.28	$29.28	$27.34	410
2019-01-30	$29.34	$29.34	$28.90	$29.06	$27.14	623
2019-01-29	$29.34	$29.34	$29.29	$29.29	$27.35	600
2019-01-28	$28.64	$28.64	$28.64	$28.64	$26.74	22
2019-01-25	$28.64	$28.64	$28.64	$28.64	$26.74	4
2019-01-24	$28.64	$28.64	$28.64	$28.64	$26.74	40
2019-01-23	$28.64	$28.64	$28.64	$28.64	$26.74	27
2019-01-22	$29.50	$29.50	$28.64	$28.64	$26.74	399
2019-01-18	$29.13	$29.13	$29.13	$29.13	$27.20	589
2019-01-17	$29.53	$29.53	$29.53	$29.53	$27.57	39
2019-01-16	$29.53	$29.53	$29.53	$29.53	$27.57	520
2019-01-15	$30.26	$30.26	$30.26	$30.26	$28.26	1,909
2019-01-14	$30.26	$30.26	$30.26	$30.26	$28.26	103
2019-01-11	$29.88	$29.88	$29.88	$29.88	$27.90	116
2019-01-10	$29.69	$29.69	$29.69	$29.69	$27.72	6
2019-01-09	$29.69	$29.69	$29.69	$29.69	$27.72	103
2019-01-08	$29.41	$29.41	$29.41	$29.41	$27.46	0
2019-01-07	$29.06	$29.41	$29.06	$29.41	$27.46	21,712
2019-01-04	$28.72	$28.72	$28.72	$28.72	$26.82	9
2019-01-03	$28.72	$28.72	$28.72	$28.72	$26.82	16
2018-12-31	$28.60	$28.72	$28.58	$28.72	$26.82	3,567
2018-12-27	$28.60	$28.64	$28.60	$28.64	$26.74	2,940
2018-12-26	$29.23	$29.23	$29.23	$29.23	$27.29	107
2018-12-24	$29.23	$29.23	$29.23	$29.23	$27.29	56
2018-12-21	$28.68	$29.23	$28.68	$29.23	$27.29	1,382
2018-12-20	$29.74	$29.74	$29.74	$29.74	$27.77	19
2018-12-19	$29.98	$29.98	$29.74	$29.74	$27.77	621
2018-12-18	$29.42	$29.42	$29.42	$29.42	$27.47	721
2018-12-17	$30.14	$30.14	$30.00	$30.00	$28.01	222
2018-12-14	$31.01	$31.01	$31.01	$31.01	$28.96	0
2018-12-13	$31.01	$31.01	$31.01	$31.01	$28.96	378
2018-12-12	$30.51	$30.51	$30.45	$30.47	$28.45	2,820
2018-12-11	$30.35	$30.35	$30.35	$30.35	$28.34	1,088
2018-12-10	$30.50	$30.50	$30.50	$30.50	$28.48	10,483
2018-12-07	$30.50	$30.50	$30.50	$30.50	$28.48	588
2018-12-06	$30.18	$30.18	$30.18	$30.18	$28.19	177
2018-12-04	$30.74	$30.74	$30.74	$30.74	$28.71	55
2018-12-03	$30.87	$30.87	$30.87	$30.87	$28.83	92
2018-11-30	$30.62	$30.87	$30.62	$30.87	$28.71	35,749
2018-11-29	$30.40	$30.40	$30.40	$30.40	$28.27	0
2018-11-28	$30.40	$30.40	$30.40	$30.40	$28.27	3
2018-11-27	$30.40	$30.40	$30.40	$30.40	$28.27	0
2018-11-26	$30.40	$30.40	$30.40	$30.40	$28.27	100
2018-11-23	$30.40	$30.40	$30.40	$30.40	$28.27	100
2018-11-21	$29.57	$30.00	$29.57	$30.00	$27.90	5,600
2018-11-20	$29.90	$29.90	$29.90	$29.90	$27.81	0
2018-11-19	$29.90	$29.90	$29.90	$29.90	$27.81	26
2018-11-16	$29.90	$29.90	$29.90	$29.90	$27.81	400
2018-11-15	$29.49	$29.49	$29.49	$29.49	$27.43	337
2018-11-14	$29.49	$29.49	$29.49	$29.49	$27.43	0
2018-11-13	$29.49	$29.49	$29.49	$29.49	$27.43	3,700
2018-11-12	$29.75	$29.75	$29.75	$29.75	$27.67	113
2018-11-09	$29.55	$29.75	$29.55	$29.75	$27.67	400
2018-11-08	$29.50	$29.51	$29.42	$29.42	$27.36	14,267
2018-11-07	$29.51	$29.51	$29.51	$29.51	$27.45	135
2018-11-06	$29.06	$29.06	$29.06	$29.06	$27.03	854
2018-11-05	$29.06	$29.06	$29.06	$29.06	$27.03	194
2018-11-02	$28.61	$28.61	$28.26	$28.26	$26.28	1,606
2018-11-01	$30.31	$30.65	$29.49	$29.49	$27.43	1,082
2018-10-31	$30.46	$30.46	$30.46	$30.46	$28.33	332
2018-10-30	$30.46	$30.46	$30.46	$30.46	$28.33	236
2018-10-29	$30.46	$30.46	$30.46	$30.46	$28.33	0
2018-10-26	$30.46	$30.46	$30.46	$30.46	$28.33	0
2018-10-25	$30.46	$30.46	$30.46	$30.46	$28.33	34,500
2018-10-24	$30.36	$30.36	$30.36	$30.36	$28.24	200
2018-10-23	$30.04	$30.04	$30.04	$30.04	$27.94	301
2018-10-22	$30.09	$30.09	$30.04	$30.04	$27.94	671
2018-10-19	$29.76	$29.76	$29.76	$29.76	$27.68	34,759
2018-10-18	$29.93	$29.93	$29.93	$29.93	$27.84	3
2018-10-17	$29.93	$29.93	$29.93	$29.93	$27.84	0
2018-10-16	$29.93	$29.93	$29.93	$29.93	$27.84	500
2018-10-15	$29.99	$29.99	$29.90	$29.90	$27.81	200
2018-10-12	$29.67	$29.67	$29.67	$29.67	$27.59	224
2018-10-11	$29.40	$29.40	$29.40	$29.40	$27.34	951
2018-10-10	$30.08	$30.08	$30.08	$30.08	$27.98	59
2018-10-09	$30.08	$30.08	$30.08	$30.08	$27.98	200
2018-10-08	$31.52	$31.52	$31.52	$31.52	$29.31	0
2018-10-05	$31.52	$31.52	$31.52	$31.52	$29.31	0
2018-10-04	$31.52	$31.52	$31.52	$31.52	$29.31	15
2018-10-03	$31.52	$31.52	$31.52	$31.52	$29.31	39,100
2018-10-02	$31.48	$31.52	$31.48	$31.52	$29.31	400
2018-10-01	$31.20	$31.67	$31.20	$31.66	$29.45	953
2018-09-28	$30.44	$30.44	$30.44	$30.44	$28.31	3
2018-09-27	$30.44	$30.44	$30.44	$30.44	$28.31	3
2018-09-26	$30.44	$30.44	$30.44	$30.44	$28.31	0
2018-09-25	$30.44	$30.44	$30.44	$30.44	$28.31	343
2018-09-24	$30.44	$30.44	$30.44	$30.44	$28.31	30
2018-09-21	$30.44	$30.44	$30.44	$30.44	$28.31	100
2018-09-20	$30.14	$30.14	$30.14	$30.14	$28.03	29
2018-09-19	$30.14	$30.14	$30.14	$30.14	$28.03	500
2018-09-18	$29.71	$29.71	$29.71	$29.71	$27.63	197
2018-09-17	$29.72	$29.72	$29.71	$29.71	$27.63	325
2018-09-14	$30.11	$30.11	$30.11	$30.11	$28.00	0
2018-09-13	$30.11	$30.11	$30.11	$30.11	$28.00	18
2018-09-12	$30.11	$30.11	$30.11	$30.11	$28.00	100
2018-09-11	$28.93	$28.93	$28.93	$28.93	$26.91	321
2018-09-10	$29.00	$29.00	$29.00	$29.00	$26.97	100
2018-09-07	$29.26	$29.26	$29.26	$29.26	$27.21	11,050
2018-09-06	$29.26	$29.26	$29.26	$29.26	$27.21	600
2018-09-05	$29.34	$29.34	$29.34	$29.34	$27.29	327
2018-09-04	$29.45	$29.51	$29.34	$29.34	$27.29	600
2018-08-31	$31.16	$31.16	$31.16	$31.16	$28.98	409
2018-08-30	$31.28	$31.28	$31.28	$31.28	$28.97	39
2018-08-29	$31.28	$31.28	$31.28	$31.28	$28.97	0
2018-08-28	$31.28	$31.28	$31.28	$31.28	$28.97	0
2018-08-27	$31.60	$31.60	$31.28	$31.28	$28.97	1,299
2018-08-24	$31.64	$31.64	$31.64	$31.64	$29.31	19
2018-08-23	$31.64	$31.64	$31.64	$31.64	$29.31	6
2018-08-22	$31.64	$31.64	$31.64	$31.64	$29.31	22
2018-08-21	$31.64	$31.64	$31.64	$31.64	$29.31	200
2018-08-20	$31.92	$31.92	$31.92	$31.92	$29.57	314
2018-08-17	$31.92	$31.92	$31.92	$31.92	$29.57	0
2018-08-16	$31.92	$31.92	$31.92	$31.92	$29.57	300
2018-08-15	$31.23	$31.23	$31.23	$31.23	$28.93	100
2018-08-14	$31.48	$31.48	$31.48	$31.48	$29.16	100
2018-08-13	$31.40	$31.40	$31.40	$31.40	$29.08	636
2018-08-10	$31.40	$31.40	$31.40	$31.40	$29.08	38
2018-08-09	$31.40	$31.40	$31.40	$31.40	$29.08	400
2018-08-08	$31.87	$31.87	$31.87	$31.87	$29.52	15
2018-08-07	$31.87	$31.87	$31.87	$31.87	$29.52	297
2018-08-06	$31.81	$31.87	$31.81	$31.87	$29.52	1,237
2018-08-03	$33.70	$33.70	$33.70	$33.70	$31.21	129
2018-08-02	$33.09	$33.09	$33.09	$33.09	$30.65	100
2018-08-01	$33.21	$33.21	$33.21	$33.21	$30.76	0
2018-07-31	$33.21	$33.21	$33.21	$33.21	$30.76	500
2018-07-30	$32.80	$32.80	$32.80	$32.80	$30.38	0
2018-07-27	$32.80	$32.80	$32.80	$32.80	$30.38	0
2018-07-26	$32.80	$32.80	$32.80	$32.80	$30.38	2,700
2018-07-25	$32.86	$32.86	$32.86	$32.86	$30.44	28
2018-07-24	$32.86	$32.86	$32.86	$32.86	$30.44	200
2018-07-23	$34.10	$34.10	$34.10	$34.10	$31.59	0
2018-07-20	$34.10	$34.10	$34.10	$34.10	$31.59	5
2018-07-19	$34.10	$34.10	$34.10	$34.10	$31.59	10
2018-07-18	$34.12	$34.12	$34.10	$34.10	$31.59	506
2018-07-17	$34.55	$34.55	$34.55	$34.55	$32.00	0
2018-07-16	$34.55	$34.55	$34.55	$34.55	$32.00	700
2018-07-13	$34.21	$34.25	$34.21	$34.25	$31.72	2,711
2018-07-12	$34.17	$34.17	$34.17	$34.17	$31.65	500
2018-07-11	$33.84	$33.91	$33.84	$33.91	$31.41	1,208
2018-07-10	$33.80	$33.80	$33.80	$33.80	$31.31	230
2018-07-09	$34.06	$34.06	$34.06	$34.06	$31.55	2,864
2018-07-06	$34.85	$34.85	$34.85	$34.85	$32.28	0
2018-07-05	$34.85	$34.85	$34.85	$34.85	$32.28	7
2018-07-03	$34.85	$34.85	$34.85	$34.85	$32.28	1,222
2018-07-02	$34.85	$34.85	$34.85	$34.85	$32.28	200
2018-06-29	$32.87	$32.87	$32.87	$32.87	$30.45	10,170
2018-06-28	$32.72	$32.87	$32.72	$32.87	$30.45	306
2018-06-27	$32.65	$32.65	$32.65	$32.65	$30.24	4
2018-06-26	$32.65	$32.65	$32.65	$32.65	$30.24	0
2018-06-25	$32.65	$32.65	$32.65	$32.65	$30.24	0
2018-06-22	$32.50	$32.69	$32.50	$32.65	$30.24	12,170
2018-06-21	$32.60	$32.60	$32.60	$32.60	$30.20	3
2018-06-20	$32.60	$32.60	$32.60	$32.60	$30.20	0
2018-06-19	$32.60	$32.60	$32.60	$32.60	$30.20	200
2018-06-18	$33.02	$33.02	$33.02	$33.02	$30.59	130
2018-06-15	$33.43	$33.43	$33.43	$33.43	$30.85	4,382
2018-06-14	$33.26	$33.26	$33.23	$33.23	$30.67	1,771
2018-06-13	$33.16	$33.16	$33.16	$33.16	$30.60	318
2018-06-12	$32.20	$32.20	$32.20	$32.20	$29.72	4
2018-06-11	$32.20	$32.20	$32.20	$32.20	$29.72	100
2018-06-08	$32.30	$32.30	$32.20	$32.20	$29.72	214
2018-06-07	$32.62	$32.62	$32.58	$32.58	$30.07	219
2018-06-06	$34.09	$34.09	$34.09	$34.09	$31.46	5,819
2018-06-05	$34.18	$34.18	$34.18	$34.18	$31.54	164
2018-06-04	$34.65	$34.65	$34.65	$34.65	$31.98	300
2018-06-01	$34.65	$34.65	$34.65	$34.65	$31.98	400
2018-05-31	$35.00	$35.00	$35.00	$35.00	$32.30	39,129
2018-05-30	$34.90	$35.00	$34.87	$35.00	$32.30	1,330
2018-05-29	$34.18	$34.18	$34.18	$34.18	$31.54	0
2018-05-25	$34.00	$34.18	$34.00	$34.18	$31.54	4,620
2018-05-24	$33.58	$33.58	$33.58	$33.58	$30.99	123
2018-05-23	$33.27	$33.27	$33.27	$33.27	$30.70	701
2018-05-22	$33.27	$33.27	$33.27	$33.27	$30.70	3
2018-05-21	$33.27	$33.27	$33.27	$33.27	$30.70	0
2018-05-18	$33.27	$33.27	$33.27	$33.27	$30.70	176
2018-05-17	$33.64	$33.64	$33.64	$33.64	$31.05	0
2018-05-16	$33.64	$33.64	$33.64	$33.64	$31.05	0
2018-05-15	$33.64	$33.64	$33.64	$33.64	$31.05	4,600
2018-05-14	$33.53	$33.55	$33.53	$33.55	$30.96	385
2018-05-11	$33.28	$33.28	$33.28	$33.28	$30.71	752
2018-05-10	$32.69	$32.69	$32.69	$32.69	$30.17	10
2018-05-09	$32.69	$32.69	$32.69	$32.69	$30.17	32
2018-05-08	$32.69	$32.69	$32.69	$32.69	$30.17	38
2018-05-07	$32.69	$32.69	$32.69	$32.69	$30.17	11
2018-05-04	$32.69	$32.69	$32.69	$32.69	$30.17	0
2018-05-03	$32.69	$32.69	$32.69	$32.69	$30.17	0
2018-05-02	$32.69	$32.69	$32.69	$32.69	$30.17	0
2018-05-01	$32.69	$32.69	$32.69	$32.69	$30.17	19
2018-04-30	$32.69	$32.69	$32.69	$32.69	$30.17	21
2018-04-27	$32.69	$32.69	$32.69	$32.69	$30.17	6
2018-04-26	$32.69	$32.69	$32.69	$32.69	$30.17	50
2018-04-25	$32.69	$32.69	$32.69	$32.69	$30.17	17
2018-04-24	$32.69	$32.69	$32.69	$32.69	$30.17	0
2018-04-23	$32.69	$32.69	$32.69	$32.69	$30.17	46
2018-04-20	$32.69	$32.69	$32.69	$32.69	$30.17	47
2018-04-19	$32.69	$32.69	$32.69	$32.69	$30.17	13
2018-04-18	$32.69	$32.69	$32.69	$32.69	$30.17	500
2018-04-17	$32.87	$32.87	$32.87	$32.87	$30.33	26
2018-04-16	$32.87	$32.87	$32.87	$32.87	$30.33	600
2018-04-13	$32.61	$32.65	$32.61	$32.65	$30.13	1,358
2018-04-12	$32.62	$32.62	$32.62	$32.62	$30.10	469
2018-04-11	$32.24	$32.24	$32.24	$32.24	$29.75	0
2018-04-10	$32.24	$32.24	$32.24	$32.24	$29.75	12
2018-04-09	$32.25	$32.25	$32.24	$32.24	$29.75	498
2018-04-06	$31.72	$31.72	$31.72	$31.72	$29.27	270
2018-04-05	$31.72	$31.72	$31.72	$31.72	$29.27	103,850
2018-04-04	$30.63	$30.63	$30.63	$30.63	$28.27	72
2018-04-03	$30.63	$30.63	$30.63	$30.63	$28.27	300
2018-04-02	$32.02	$32.02	$32.02	$32.02	$29.55	6
2018-03-29	$32.02	$32.02	$32.02	$32.02	$29.55	3,615
2018-03-28	$32.02	$32.02	$32.02	$32.02	$29.55	5
2018-03-27	$32.02	$32.02	$32.02	$32.02	$29.55	6
2018-03-26	$32.02	$32.02	$32.02	$32.02	$29.55	0
2018-03-23	$32.00	$32.02	$32.00	$32.02	$29.55	1,370
2018-03-22	$31.87	$31.87	$31.87	$31.87	$29.41	38
2018-03-21	$31.87	$31.87	$31.87	$31.87	$29.41	300
2018-03-20	$31.55	$31.58	$31.55	$31.58	$29.14	11,852
2018-03-19	$31.59	$31.59	$31.59	$31.59	$29.15	170
2018-03-16	$32.10	$32.10	$32.10	$32.10	$29.62	6,614
2018-03-15	$32.10	$32.10	$32.10	$32.10	$29.62	0
2018-03-14	$32.10	$32.10	$32.10	$32.10	$29.62	5
2018-03-13	$32.10	$32.10	$32.10	$32.10	$29.62	0
2018-03-12	$32.00	$32.10	$32.00	$32.10	$29.62	1,738
2018-03-09	$30.44	$30.44	$30.44	$30.44	$28.09	22
2018-03-08	$30.44	$30.44	$30.44	$30.44	$28.09	100
2018-03-07	$31.21	$31.21	$31.21	$31.21	$28.80	44,930
2018-03-06	$31.19	$31.21	$31.17	$31.21	$28.80	716
2018-03-05	$32.28	$32.28	$32.28	$32.28	$29.79	9
2018-03-02	$32.41	$32.41	$32.41	$32.41	$29.76	0
2018-03-01	$32.41	$32.41	$32.41	$32.41	$29.76	10
2018-02-28	$32.41	$32.41	$32.41	$32.41	$29.76	25,118
2018-02-27	$32.41	$32.41	$32.41	$32.41	$29.76	200
2018-02-26	$31.58	$31.58	$31.58	$31.58	$29.00	2
2018-02-23	$31.58	$31.58	$31.58	$31.58	$29.00	19
2018-02-22	$31.54	$31.58	$31.54	$31.58	$29.00	1,065
2018-02-21	$31.84	$31.84	$31.84	$31.84	$29.24	66
2018-02-20	$31.84	$31.84	$31.84	$31.84	$29.24	637
2018-02-16	$31.84	$31.84	$31.84	$31.84	$29.24	38
2018-02-15	$31.84	$31.84	$31.84	$31.84	$29.24	2,012
2018-02-14	$31.84	$31.84	$31.84	$31.84	$29.24	25
2018-02-13	$31.84	$31.84	$31.84	$31.84	$29.24	100
2018-02-12	$31.97	$32.09	$31.97	$32.08	$29.46	1,326
2018-02-09	$31.73	$31.85	$31.73	$31.84	$29.24	2,094
2018-02-08	$32.99	$32.99	$32.99	$32.99	$30.30	942
2018-02-07	$32.99	$32.99	$32.99	$32.99	$30.30	12
2018-02-06	$32.99	$32.99	$32.99	$32.99	$30.30	123
2018-02-05	$32.99	$32.99	$32.99	$32.99	$30.30	36
2018-02-02	$32.99	$32.99	$32.99	$32.99	$30.30	100
2018-02-01	$33.49	$33.61	$33.34	$33.61	$30.86	800
2018-01-31	$34.38	$34.38	$34.38	$34.38	$31.57	2,154
2018-01-30	$34.26	$34.26	$34.15	$34.15	$31.36	1,032
2018-01-29	$34.41	$34.41	$34.41	$34.41	$31.60	520
2018-01-26	$34.12	$34.12	$34.12	$34.12	$31.33	0
2018-01-25	$34.12	$34.12	$34.12	$34.12	$31.33	200
2018-01-24	$34.58	$34.61	$34.58	$34.61	$31.78	643
2018-01-23	$34.38	$34.55	$34.38	$34.55	$31.73	1,389
2018-01-22	$34.50	$34.50	$34.50	$34.50	$31.68	5
2018-01-19	$34.50	$34.50	$34.50	$34.50	$31.68	300
2018-01-18	$34.30	$34.55	$34.29	$34.55	$31.73	736
2018-01-17	$34.54	$34.56	$34.19	$34.56	$31.74	19,214
2018-01-16	$34.09	$34.09	$34.09	$34.09	$31.31	29
2018-01-12	$34.09	$34.09	$34.09	$34.09	$31.31	398
2018-01-11	$34.42	$34.42	$34.42	$34.42	$31.61	1,963
2018-01-10	$34.42	$34.42	$34.42	$34.42	$31.61	100
2018-01-09	$35.21	$35.21	$35.21	$35.21	$32.33	300
2018-01-08	$35.85	$35.85	$35.36	$35.36	$32.47	251
2018-01-05	$35.63	$35.63	$35.63	$35.63	$32.72	3,788
2018-01-04	$35.63	$35.63	$35.63	$35.63	$32.72	22,626
2018-01-03	$35.65	$35.65	$35.65	$35.65	$32.74	232
2018-01-02	$35.80	$35.81	$35.80	$35.81	$32.89	238
2017-12-29	$36.20	$36.20	$36.20	$36.20	$33.24	135
2017-12-28	$36.20	$36.20	$36.20	$36.20	$33.24	1,345
2017-12-27	$35.36	$35.36	$35.36	$35.36	$32.47	501
2017-12-26	$35.09	$35.09	$35.09	$35.09	$32.22	0
2017-12-22	$35.18	$35.18	$35.09	$35.09	$32.22	347
2017-12-21	$34.81	$34.81	$34.81	$34.81	$31.97	9
2017-12-20	$34.81	$34.81	$34.81	$34.81	$31.97	0
2017-12-19	$34.81	$34.81	$34.81	$34.81	$31.97	3,059
2017-12-18	$34.81	$34.81	$34.81	$34.81	$31.97	200
2017-12-15	$34.78	$34.78	$34.78	$34.78	$31.94	12,038
2017-12-14	$34.84	$34.84	$34.78	$34.78	$31.94	877
2017-12-13	$35.01	$35.01	$35.01	$35.01	$32.15	531
2017-12-12	$34.17	$34.17	$34.17	$34.17	$31.38	96
2017-12-11	$34.47	$34.47	$34.17	$34.17	$31.38	2,827
2017-12-08	$34.75	$34.75	$34.75	$34.75	$31.91	0
2017-12-07	$34.75	$34.75	$34.75	$34.75	$31.91	0
2017-12-06	$34.75	$34.75	$34.75	$34.75	$31.91	3
2017-12-05	$34.50	$34.75	$34.50	$34.75	$31.91	340
2017-12-04	$34.40	$34.45	$34.13	$34.13	$31.34	8,940
2017-12-01	$34.36	$34.36	$34.36	$34.36	$31.41	152
2017-11-30	$34.19	$34.19	$34.19	$34.19	$31.25	11,712
2017-11-29	$34.19	$34.19	$34.19	$34.19	$31.25	300
2017-11-28	$34.37	$34.37	$34.33	$34.33	$31.38	541
2017-11-27	$34.78	$34.78	$34.78	$34.78	$31.79	3
2017-11-24	$34.78	$34.78	$34.78	$34.78	$31.79	100
2017-11-22	$34.65	$34.65	$34.65	$34.65	$31.67	0
2017-11-21	$34.66	$34.66	$34.65	$34.65	$31.67	1,836
2017-11-20	$34.09	$34.09	$34.09	$34.09	$31.16	0
2017-11-17	$34.09	$34.09	$34.09	$34.09	$31.16	0
2017-11-16	$34.09	$34.09	$34.09	$34.09	$31.16	428
2017-11-15	$34.51	$34.51	$34.51	$34.51	$31.54	85
2017-11-14	$34.51	$34.51	$34.51	$34.51	$31.54	1
2017-11-13	$34.51	$34.51	$34.51	$34.51	$31.54	100
2017-11-10	$34.61	$34.61	$34.61	$34.61	$31.63	101
2017-11-09	$34.81	$34.81	$34.81	$34.81	$31.82	314
2017-11-08	$34.79	$34.79	$34.79	$34.79	$31.80	1,832
2017-11-07	$34.79	$34.79	$34.79	$34.79	$31.80	1,000
2017-11-06	$35.16	$35.16	$35.16	$35.16	$32.14	128
2017-11-03	$35.10	$35.17	$35.00	$35.17	$32.15	19,635
2017-11-02	$36.54	$36.64	$35.78	$35.85	$32.77	2,135
2017-11-01	$36.37	$36.37	$36.27	$36.27	$33.15	13,805
2017-10-31	$36.13	$36.13	$36.13	$36.13	$33.02	302
2017-10-30	$35.80	$35.94	$35.80	$35.94	$32.85	3,238
2017-10-27	$35.51	$36.52	$35.51	$36.52	$33.38	3,775
2017-10-26	$34.85	$34.85	$34.85	$34.85	$31.85	19,884
2017-10-25	$34.78	$34.78	$34.78	$34.78	$31.79	200
2017-10-24	$34.87	$34.87	$34.87	$34.87	$31.87	576
2017-10-23	$35.42	$35.42	$35.42	$35.42	$32.38	0
2017-10-20	$35.42	$35.42	$35.42	$35.42	$32.38	3
2017-10-19	$35.00	$35.53	$35.00	$35.42	$32.38	370
2017-10-18	$35.50	$35.50	$35.50	$35.50	$32.45	46
2017-10-17	$35.50	$35.50	$35.50	$35.50	$32.45	0
2017-10-16	$35.50	$35.50	$35.50	$35.50	$32.45	22
2017-10-13	$35.50	$35.50	$35.50	$35.50	$32.45	214,925
2017-10-12	$34.80	$35.02	$34.80	$35.02	$32.01	279
2017-10-11	$34.37	$34.37	$34.37	$34.37	$31.42	152
2017-10-10	$34.90	$34.90	$34.37	$34.37	$31.42	3,797
2017-10-09	$34.60	$34.60	$34.60	$34.60	$31.63	0
2017-10-06	$34.60	$34.60	$34.60	$34.60	$31.63	4,332
2017-10-05	$34.60	$34.60	$34.60	$34.60	$31.63	132
2017-10-04	$34.60	$34.60	$34.60	$34.60	$31.63	1,100
2017-10-03	$34.60	$34.60	$34.60	$34.60	$31.63	243
2017-10-02	$35.06	$35.06	$35.06	$35.06	$32.05	101
2017-09-29	$35.01	$35.01	$35.01	$35.01	$32.00	7,661
2017-09-28	$35.00	$35.01	$35.00	$35.01	$32.00	3,500
2017-09-27	$35.62	$35.62	$35.62	$35.62	$32.56	2
2017-09-26	$35.62	$35.62	$35.62	$35.62	$32.56	8,500
2017-09-25	$35.62	$35.62	$35.62	$35.62	$32.56	3,800
2017-09-22	$35.01	$35.01	$35.01	$35.01	$32.00	15
2017-09-21	$35.01	$35.01	$35.01	$35.01	$32.00	61
2017-09-20	$35.00	$35.01	$35.00	$35.01	$32.00	1,153
2017-09-19	$34.80	$34.80	$34.80	$34.80	$31.81	29
2017-09-18	$34.80	$34.80	$34.80	$34.80	$31.81	600
2017-09-15	$34.80	$34.80	$34.80	$34.80	$31.81	10,900
2017-09-14	$34.80	$34.80	$34.80	$34.80	$31.81	0
2017-09-13	$34.80	$34.80	$34.80	$34.80	$31.81	4
2017-09-12	$34.67	$34.80	$34.67	$34.80	$31.81	976
2017-09-11	$34.75	$34.75	$34.75	$34.75	$31.76	0
2017-09-08	$34.75	$34.75	$34.75	$34.75	$31.76	0
2017-09-07	$34.75	$34.75	$34.75	$34.75	$31.76	10,900
2017-09-06	$34.50	$34.63	$34.50	$34.63	$31.65	11,600
2017-09-05	$33.80	$33.80	$33.80	$33.80	$30.89	3
2017-09-01	$33.80	$33.80	$33.80	$33.80	$30.89	1
2017-08-31	$33.67	$33.67	$33.67	$33.67	$30.78	16,857
2017-08-30	$33.80	$33.80	$33.80	$33.80	$30.75	100
2017-08-29	$33.63	$33.63	$33.54	$33.54	$30.51	819
2017-08-28	$33.95	$33.95	$33.94	$33.94	$30.88	203
2017-08-25	$34.17	$34.17	$34.17	$34.17	$31.09	29
2017-08-24	$34.18	$34.18	$34.17	$34.17	$31.09	11,808
2017-08-23	$33.98	$33.98	$33.98	$33.98	$30.91	598
2017-08-22	$33.89	$33.98	$33.89	$33.98	$30.91	12,604
2017-08-21	$34.10	$34.10	$34.10	$34.10	$31.02	0
2017-08-18	$34.10	$34.10	$34.10	$34.10	$31.02	300
2017-08-17	$34.09	$34.09	$34.09	$34.09	$31.01	0
2017-08-16	$34.10	$34.10	$34.09	$34.09	$31.01	12,361
2017-08-15	$33.92	$33.92	$33.92	$33.92	$30.86	0
2017-08-14	$33.92	$33.92	$33.92	$33.92	$30.86	21,400
2017-08-11	$33.92	$33.92	$33.92	$33.92	$30.86	1,600
2017-08-10	$33.52	$33.52	$33.52	$33.52	$30.49	200
2017-08-09	$33.74	$33.74	$33.74	$33.74	$30.69	152
2017-08-08	$33.96	$33.96	$33.96	$33.96	$30.89	200
2017-08-07	$33.26	$33.26	$33.26	$33.26	$30.26	1,000
2017-08-04	$34.92	$34.92	$34.92	$34.92	$31.77	26
2017-08-03	$35.01	$35.01	$34.92	$34.92	$31.77	825
2017-08-02	$34.87	$34.87	$34.87	$34.87	$31.72	13,137
2017-08-01	$34.32	$34.71	$34.32	$34.65	$31.52	800
2017-07-31	$33.76	$33.76	$33.76	$33.76	$30.71	211
2017-07-28	$33.76	$33.76	$33.76	$33.76	$30.71	941
2017-07-27	$33.58	$33.58	$33.58	$33.58	$30.55	6
2017-07-26	$33.58	$33.58	$33.58	$33.58	$30.55	0
2017-07-25	$33.57	$33.58	$33.57	$33.58	$30.55	1,321
2017-07-24	$33.32	$33.32	$33.32	$33.32	$30.31	400
2017-07-21	$32.20	$32.20	$32.20	$32.20	$29.29	0
2017-07-20	$32.20	$32.20	$32.20	$32.20	$29.29	3
2017-07-19	$32.20	$32.20	$32.20	$32.20	$29.29	0
2017-07-18	$32.20	$32.20	$32.20	$32.20	$29.29	19,495
2017-07-17	$32.20	$32.20	$32.20	$32.20	$29.29	100
2017-07-14	$31.91	$31.94	$31.91	$31.94	$29.06	400
2017-07-13	$31.21	$31.21	$31.21	$31.21	$28.39	4
2017-07-12	$31.21	$31.21	$31.21	$31.21	$28.39	144
2017-07-11	$31.21	$31.21	$31.21	$31.21	$28.39	100
2017-07-10	$31.00	$31.21	$31.00	$31.21	$28.39	410
2017-07-07	$31.22	$31.22	$31.22	$31.22	$28.40	715
2017-07-06	$31.46	$31.46	$31.46	$31.46	$28.62	0
2017-07-05	$31.46	$31.46	$31.46	$31.46	$28.62	100
2017-07-03	$31.84	$31.84	$31.84	$31.84	$28.97	0
2017-06-30	$31.84	$31.84	$31.84	$31.84	$28.97	200
2017-06-29	$32.26	$32.26	$32.26	$32.26	$29.35	566
2017-06-28	$32.26	$32.26	$32.26	$32.26	$29.35	100
2017-06-27	$31.79	$31.85	$31.79	$31.85	$28.97	227
2017-06-26	$31.62	$31.62	$31.62	$31.62	$28.77	209
2017-06-23	$31.87	$31.87	$31.87	$31.87	$28.99	3,504
2017-06-22	$31.87	$31.87	$31.87	$31.87	$28.99	12
2017-06-21	$31.87	$31.87	$31.87	$31.87	$28.99	3,804
2017-06-20	$31.87	$31.87	$31.87	$31.87	$28.99	0
2017-06-19	$31.70	$31.87	$31.70	$31.87	$28.99	1,340
2017-06-16	$31.81	$31.81	$31.81	$31.81	$28.94	4,880
2017-06-15	$31.43	$31.81	$31.43	$31.81	$28.94	400
2017-06-14	$32.23	$32.23	$31.50	$31.50	$28.66	222
2017-06-13	$31.94	$31.94	$31.94	$31.94	$29.05	17
2017-06-12	$32.05	$32.05	$32.05	$32.05	$29.02	131
2017-06-09	$32.06	$32.06	$32.06	$32.06	$29.03	0
2017-06-08	$32.06	$32.06	$32.06	$32.06	$29.03	100
2017-06-07	$32.65	$32.65	$32.65	$32.65	$29.56	0
2017-06-06	$32.65	$32.65	$32.65	$32.65	$29.56	50
2017-06-05	$32.65	$32.65	$32.65	$32.65	$29.56	1,100
2017-06-02	$32.50	$33.05	$32.50	$32.99	$29.87	2,400
2017-06-01	$33.08	$33.48	$30.40	$30.85	$27.93	1,900
2017-05-31	$33.01	$33.01	$33.01	$33.01	$29.89	36,806
2017-05-30	$32.88	$32.88	$32.88	$32.88	$29.77	22,100
2017-05-26	$32.04	$32.04	$32.04	$32.04	$29.01	1,300
2017-05-25	$32.04	$32.04	$32.04	$32.04	$29.01	54,800
2017-05-24	$32.04	$32.04	$32.04	$32.04	$29.01	217
2017-05-23	$32.04	$32.04	$32.04	$32.04	$29.01	1,600
2017-05-22	$32.20	$32.20	$32.20	$32.20	$29.16	0
2017-05-19	$32.20	$32.20	$32.20	$32.20	$29.16	100
2017-05-18	$32.25	$32.25	$32.25	$32.25	$29.20	1,000
2017-05-17	$32.15	$32.15	$32.15	$32.15	$29.11	100
2017-05-16	$32.46	$32.46	$32.46	$32.46	$29.39	511
2017-05-15	$32.81	$32.81	$32.81	$32.81	$29.71	192
2017-05-12	$32.46	$32.46	$32.45	$32.45	$29.38	3,550
2017-05-11	$32.44	$32.44	$32.44	$32.44	$29.37	100
2017-05-10	$32.49	$32.49	$32.49	$32.49	$29.42	8
2017-05-09	$32.49	$32.49	$32.49	$32.49	$29.42	67
2017-05-08	$32.49	$32.49	$32.49	$32.49	$29.42	100
2017-05-05	$33.02	$33.02	$33.02	$33.02	$29.90	200
2017-05-04	$32.77	$32.77	$32.77	$32.77	$29.67	9
2017-05-03	$32.77	$32.77	$32.77	$32.77	$29.67	200
2017-05-02	$32.69	$32.69	$32.69	$32.69	$29.60	318
2017-05-01	$32.78	$32.78	$32.78	$32.78	$29.68	32
2017-04-28	$32.78	$32.78	$32.78	$32.78	$29.68	100
2017-04-27	$32.89	$32.89	$31.80	$31.80	$28.79	300
2017-04-26	$33.01	$33.01	$33.01	$33.01	$29.89	223
2017-04-25	$33.25	$33.25	$33.25	$33.25	$30.11	0
2017-04-24	$33.25	$33.25	$33.25	$33.25	$30.11	3,200
2017-04-21	$33.25	$33.25	$33.25	$33.25	$30.11	201
2017-04-20	$33.49	$33.49	$33.25	$33.25	$30.11	400
2017-04-19	$35.18	$35.18	$35.18	$35.18	$31.85	0
2017-04-18	$35.18	$35.18	$35.18	$35.18	$31.85	0
2017-04-17	$35.19	$35.19	$35.18	$35.18	$31.85	638
2017-04-13	$34.32	$34.87	$34.32	$34.87	$31.57	355
2017-04-12	$34.80	$34.80	$34.80	$34.80	$31.51	300
2017-04-11	$34.10	$34.10	$34.10	$34.10	$30.88	200
2017-04-10	$34.10	$34.10	$34.10	$34.10	$30.88	2,200
2017-04-07	$34.06	$34.06	$34.06	$34.06	$30.84	400
2017-04-06	$34.05	$34.05	$34.05	$34.05	$30.83	2,031
2017-04-05	$34.00	$34.00	$34.00	$34.00	$30.79	73
2017-04-04	$34.00	$34.00	$34.00	$34.00	$30.79	1
2017-04-03	$34.00	$34.00	$34.00	$34.00	$30.79	100
2017-03-31	$34.56	$34.56	$34.56	$34.56	$31.29	5,870
2017-03-30	$34.71	$34.71	$34.71	$34.71	$31.43	1
2017-03-29	$34.72	$34.72	$34.71	$34.71	$31.43	2,358
2017-03-28	$35.00	$35.01	$35.00	$35.00	$31.69	3,101
2017-03-27	$34.52	$34.52	$34.52	$34.52	$31.26	2,539
2017-03-24	$34.37	$34.52	$34.35	$34.52	$31.26	4,082
2017-03-23	$34.38	$34.38	$34.38	$34.38	$31.13	1,933
2017-03-22	$33.94	$33.94	$33.94	$33.94	$30.73	2,100
2017-03-21	$33.94	$33.94	$33.94	$33.94	$30.73	800
2017-03-20	$33.94	$33.94	$33.94	$33.94	$30.73	2,800
2017-03-17	$33.96	$33.96	$33.96	$33.96	$30.75	3,970
2017-03-16	$33.96	$33.96	$33.96	$33.96	$30.75	2,435
2017-03-15	$33.80	$33.80	$33.80	$33.80	$30.60	4,700
2017-03-14	$33.80	$33.80	$33.80	$33.80	$30.60	0
2017-03-13	$33.80	$33.80	$33.80	$33.80	$30.60	100
2017-03-10	$33.76	$33.76	$33.76	$33.76	$30.57	1
2017-03-09	$33.76	$33.76	$33.76	$33.76	$30.57	16
2017-03-08	$33.78	$33.78	$33.76	$33.76	$30.57	362
2017-03-07	$33.78	$33.78	$33.78	$33.78	$30.59	0
2017-03-06	$33.84	$33.84	$33.78	$33.78	$30.59	5,517
2017-03-03	$34.51	$34.51	$34.38	$34.38	$31.13	402
2017-03-02	$34.09	$34.70	$34.09	$34.70	$31.28	324
2017-03-01	$35.30	$35.30	$35.30	$35.30	$31.82	1
2017-02-28	$35.30	$35.30	$35.30	$35.30	$31.82	9,500
2017-02-27	$35.30	$35.30	$35.30	$35.30	$31.82	900
2017-02-24	$35.33	$35.33	$35.30	$35.30	$31.82	5,000
2017-02-23	$35.76	$35.76	$35.73	$35.73	$32.21	5,002
2017-02-22	$34.93	$34.93	$34.93	$34.93	$31.49	170
2017-02-21	$34.93	$34.93	$34.93	$34.93	$31.49	0
2017-02-17	$34.93	$34.93	$34.93	$34.93	$31.49	200
2017-02-16	$34.54	$34.54	$34.54	$34.54	$31.14	0
2017-02-15	$34.54	$34.54	$34.54	$34.54	$31.14	300
2017-02-14	$35.02	$35.02	$35.02	$35.02	$31.57	217
2017-02-13	$34.90	$35.07	$34.88	$35.07	$31.62	5,152
2017-02-10	$34.73	$34.74	$34.71	$34.74	$31.32	7,532
2017-02-09	$34.23	$34.30	$34.23	$34.28	$30.90	5,774
2017-02-08	$34.23	$34.23	$34.23	$34.23	$30.86	90
2017-02-07	$34.23	$34.23	$34.23	$34.23	$30.86	100
2017-02-06	$34.98	$34.98	$34.98	$34.98	$31.54	26,250
2017-02-03	$34.91	$34.98	$34.91	$34.98	$31.54	2,162
2017-02-02	$35.79	$35.79	$35.79	$35.79	$32.27	1,510
2017-02-01	$36.28	$36.34	$36.28	$36.30	$32.73	334
2017-01-31	$36.21	$36.21	$36.21	$36.21	$32.65	15,341
2017-01-30	$36.21	$36.21	$36.21	$36.21	$32.65	23,619
2017-01-27	$36.21	$36.21	$36.21	$36.21	$32.65	0
2017-01-26	$36.21	$36.21	$36.21	$36.21	$32.65	1,962
2017-01-25	$36.21	$36.21	$36.21	$36.21	$32.65	60
2017-01-24	$36.21	$36.21	$36.21	$36.21	$32.65	215
2017-01-23	$36.27	$36.27	$36.27	$36.27	$32.70	29,400
2017-01-20	$36.27	$36.27	$36.27	$36.27	$32.70	505
2017-01-19	$35.38	$35.51	$35.38	$35.51	$32.02	500
2017-01-18	$36.29	$36.29	$36.29	$36.29	$32.72	905
2017-01-17	$36.14	$36.29	$36.14	$36.29	$32.72	7,787
2017-01-13	$36.18	$36.18	$36.00	$36.00	$32.46	5,442
2017-01-12	$35.84	$35.84	$35.84	$35.84	$32.31	1,054
2017-01-11	$35.13	$35.13	$35.13	$35.13	$31.67	4,410
2017-01-10	$35.13	$35.13	$35.13	$35.13	$31.67	30
2017-01-09	$35.13	$35.13	$35.13	$35.13	$31.67	100
2017-01-06	$35.64	$35.69	$35.64	$35.69	$32.18	5,518
2017-01-05	$35.95	$35.95	$35.71	$35.71	$32.19	5,106
2017-01-04	$35.40	$35.52	$35.40	$35.50	$32.00	3,200
2017-01-03	$34.99	$35.00	$34.99	$35.00	$31.55	2,023
2016-12-30	$35.41	$35.41	$35.25	$35.25	$31.78	5,100
2016-12-29	$34.76	$34.76	$34.76	$34.76	$31.34	21
2016-12-28	$34.78	$34.78	$34.76	$34.76	$31.34	506
2016-12-27	$35.01	$35.01	$35.01	$35.01	$31.56	0
2016-12-23	$35.01	$35.01	$35.01	$35.01	$31.56	0
2016-12-22	$35.01	$35.01	$35.01	$35.01	$31.56	4,905
2016-12-21	$35.51	$35.51	$35.51	$35.51	$32.02	2,018
2016-12-20	$35.00	$35.00	$35.00	$35.00	$31.56	1,903
2016-12-19	$35.00	$35.00	$35.00	$35.00	$31.56	68
2016-12-16	$35.00	$35.00	$35.00	$35.00	$31.56	7,500
2016-12-15	$34.41	$34.41	$34.41	$34.41	$31.02	858
2016-12-14	$35.16	$35.16	$35.16	$35.16	$31.70	2
2016-12-13	$35.02	$35.16	$35.02	$35.16	$31.70	2,539
2016-12-12	$34.60	$34.60	$34.60	$34.60	$31.19	2
2016-12-09	$34.60	$34.60	$34.60	$34.60	$31.19	417
2016-12-08	$34.39	$34.39	$34.39	$34.39	$31.00	273
2016-12-07	$34.06	$34.06	$34.06	$34.06	$30.71	20
2016-12-06	$34.23	$34.23	$34.06	$34.06	$30.71	218
2016-12-05	$34.78	$34.78	$34.72	$34.72	$31.30	1,662
2016-12-02	$33.97	$33.97	$33.97	$33.97	$30.62	4
2016-12-01	$34.08	$34.08	$34.08	$34.08	$30.59	70
2016-11-30	$34.41	$34.41	$34.02	$34.08	$30.59	6,305
2016-11-29	$34.61	$34.61	$34.61	$34.61	$31.07	28
2016-11-28	$34.38	$34.61	$34.38	$34.61	$31.07	1,087
2016-11-25	$34.16	$34.16	$34.16	$34.16	$30.66	36,804
2016-11-23	$34.62	$34.62	$34.62	$34.62	$31.07	626
2016-11-22	$34.78	$34.78	$34.78	$34.78	$31.22	100
2016-11-21	$34.17	$34.17	$34.17	$34.17	$30.67	909
2016-11-18	$34.17	$34.17	$34.17	$34.17	$30.67	208
2016-11-17	$34.27	$34.27	$34.27	$34.27	$30.76	510
2016-11-16	$34.10	$34.19	$34.00	$34.19	$30.69	10,750
2016-11-15	$32.96	$32.96	$32.96	$32.96	$29.58	500
2016-11-14	$33.14	$33.15	$33.14	$33.15	$29.76	5,014
2016-11-11	$33.40	$33.40	$33.40	$33.40	$29.98	11,216
2016-11-10	$33.66	$33.66	$33.64	$33.64	$30.19	4,861
2016-11-09	$34.72	$35.43	$34.72	$34.72	$31.16	376
2016-11-08	$36.05	$36.05	$36.05	$36.05	$32.36	4,217
2016-11-07	$36.00	$36.00	$35.83	$35.83	$32.16	4,400
2016-11-04	$34.94	$35.57	$34.89	$35.37	$31.75	1,264
2016-11-03	$35.70	$35.81	$35.70	$35.81	$32.14	337
2016-11-02	$35.56	$35.56	$35.56	$35.56	$31.92	8,503
2016-11-01	$36.18	$36.18	$36.18	$36.18	$32.47	1,419
2016-10-31	$35.45	$35.45	$35.45	$35.45	$31.82	12,305
2016-10-28	$35.17	$35.17	$35.17	$35.17	$31.57	0
2016-10-27	$35.29	$35.29	$35.17	$35.17	$31.57	522
2016-10-26	$35.10	$35.10	$35.10	$35.10	$31.51	58
2016-10-25	$35.10	$35.10	$35.10	$35.10	$31.51	280
2016-10-24	$35.27	$35.27	$35.27	$35.27	$31.66	0
2016-10-21	$35.27	$35.27	$35.27	$35.27	$31.66	15
2016-10-20	$35.28	$35.28	$35.27	$35.27	$31.66	700
2016-10-19	$35.67	$35.67	$35.67	$35.67	$32.01	0
2016-10-18	$35.67	$35.67	$35.67	$35.67	$32.01	59
2016-10-17	$35.67	$35.67	$35.67	$35.67	$32.01	210
2016-10-14	$35.78	$35.80	$35.78	$35.80	$32.14	306
2016-10-13	$34.61	$34.61	$34.61	$34.61	$31.07	48
2016-10-12	$34.61	$34.61	$34.61	$34.61	$31.07	5
2016-10-11	$34.61	$34.61	$34.61	$34.61	$31.07	612
2016-10-10	$34.61	$34.61	$34.61	$34.61	$31.07	0
2016-10-07	$34.61	$34.61	$34.61	$34.61	$31.07	1,601
2016-10-06	$34.61	$34.61	$34.61	$34.61	$31.07	1,631
2016-10-05	$34.61	$34.61	$34.61	$34.61	$31.07	34
2016-10-04	$34.61	$34.61	$34.61	$34.61	$31.07	95
2016-10-03	$34.72	$34.72	$34.61	$34.61	$31.07	1,180
2016-09-30	$34.56	$34.56	$34.56	$34.56	$31.02	769
2016-09-29	$34.56	$34.56	$34.56	$34.56	$31.02	120
2016-09-28	$34.86	$34.86	$34.86	$34.86	$31.29	51
2016-09-27	$34.86	$34.86	$34.86	$34.86	$31.29	43
2016-09-26	$34.86	$34.86	$34.86	$34.86	$31.29	715
2016-09-23	$34.86	$34.86	$34.86	$34.86	$31.29	417
2016-09-22	$34.45	$34.45	$34.45	$34.45	$30.92	15
2016-09-21	$34.46	$34.46	$34.45	$34.45	$30.92	200
2016-09-20	$33.46	$33.46	$33.46	$33.46	$30.03	571
2016-09-19	$33.46	$33.46	$33.46	$33.46	$30.03	866
2016-09-16	$33.24	$33.24	$33.24	$33.24	$29.84	271
2016-09-15	$33.24	$33.24	$33.24	$33.24	$29.84	0
2016-09-14	$33.24	$33.24	$33.24	$33.24	$29.84	17
2016-09-13	$33.24	$33.24	$33.24	$33.24	$29.84	0
2016-09-12	$33.24	$33.24	$33.24	$33.24	$29.84	1,082
2016-09-09	$33.24	$33.24	$33.24	$33.24	$29.84	700
2016-09-08	$33.87	$33.87	$33.87	$33.87	$30.40	478
2016-09-07	$33.16	$33.16	$33.16	$33.16	$29.76	0
2016-09-06	$33.16	$33.16	$33.16	$33.16	$29.76	0
2016-09-02	$33.16	$33.16	$33.16	$33.16	$29.76	4,186
2016-09-01	$33.16	$33.16	$33.16	$33.16	$29.76	0
2016-08-31	$33.16	$33.16	$33.16	$33.16	$29.63	2,255
2016-08-30	$33.08	$33.16	$33.08	$33.16	$29.63	200
2016-08-29	$32.63	$33.16	$32.63	$33.05	$29.53	980
2016-08-26	$33.49	$33.49	$33.49	$33.49	$29.92	918
2016-08-25	$33.50	$33.50	$33.49	$33.49	$29.92	5,134
2016-08-24	$33.47	$33.47	$33.47	$33.47	$29.91	0
2016-08-23	$33.47	$33.47	$33.47	$33.47	$29.91	3,300
2016-08-22	$33.57	$33.57	$33.57	$33.57	$30.00	40
2016-08-19	$33.57	$33.57	$33.57	$33.57	$30.00	2,504
2016-08-18	$33.58	$33.58	$33.57	$33.57	$30.00	2,000
2016-08-17	$33.37	$33.37	$33.37	$33.37	$29.82	320
2016-08-16	$33.47	$33.62	$33.47	$33.61	$30.03	600
2016-08-15	$33.25	$33.39	$33.25	$33.39	$29.83	627
2016-08-12	$32.75	$32.75	$32.75	$32.75	$29.26	0
2016-08-11	$32.75	$32.75	$32.75	$32.75	$29.26	0
2016-08-10	$32.70	$32.78	$32.70	$32.75	$29.26	4,670
2016-08-09	$32.73	$32.73	$32.73	$32.73	$29.25	129
2016-08-08	$31.66	$31.66	$31.64	$31.64	$28.27	1,123
2016-08-05	$31.71	$31.71	$31.71	$31.71	$28.33	0
2016-08-04	$31.87	$31.87	$31.71	$31.71	$28.33	540
2016-08-03	$32.01	$32.27	$32.01	$32.27	$28.83	18,415
2016-08-02	$30.43	$30.43	$29.85	$29.85	$26.67	467
2016-08-01	$29.06	$29.06	$29.06	$29.06	$25.97	296
2016-07-29	$30.01	$30.01	$30.01	$30.01	$26.81	3
2016-07-28	$29.97	$30.01	$29.97	$30.01	$26.81	6,380
2016-07-27	$29.60	$29.60	$29.60	$29.60	$26.45	1,401
2016-07-26	$29.52	$29.52	$29.52	$29.52	$26.38	514
2016-07-25	$29.63	$29.63	$29.08	$29.08	$25.98	5,290
2016-07-22	$29.95	$29.95	$29.95	$29.95	$26.76	50
2016-07-21	$30.20	$30.20	$29.95	$29.95	$26.76	481
2016-07-20	$30.43	$30.43	$30.43	$30.43	$27.19	72
2016-07-19	$30.43	$30.43	$30.43	$30.43	$27.19	0
2016-07-18	$30.01	$30.43	$30.01	$30.43	$27.19	616
2016-07-15	$30.14	$30.14	$30.14	$30.14	$26.93	12
2016-07-14	$30.14	$30.14	$30.14	$30.14	$26.93	0
2016-07-13	$30.14	$30.14	$30.14	$30.14	$26.93	0
2016-07-12	$30.17	$30.17	$30.12	$30.14	$26.93	4,072
2016-07-11	$29.75	$29.93	$29.75	$29.93	$26.75	413
2016-07-08	$29.46	$29.46	$29.46	$29.46	$26.32	700
2016-07-07	$29.46	$29.46	$29.46	$29.46	$26.32	0
2016-07-06	$29.46	$29.46	$29.46	$29.46	$26.32	540
2016-07-05	$29.52	$29.68	$29.52	$29.68	$26.52	2,296
2016-07-01	$29.33	$29.33	$29.33	$29.33	$26.21	0
2016-06-30	$29.33	$29.33	$29.33	$29.33	$26.21	30
2016-06-29	$29.33	$29.33	$29.33	$29.33	$26.21	0
2016-06-28	$29.11	$29.33	$29.11	$29.33	$26.21	278
2016-06-27	$28.97	$28.97	$28.97	$28.97	$25.89	686
2016-06-24	$28.43	$29.02	$28.43	$29.02	$25.93	2,210
2016-06-23	$29.70	$29.70	$29.70	$29.70	$26.54	1,706
2016-06-22	$29.79	$29.79	$29.70	$29.70	$26.54	9,112
2016-06-21	$29.31	$29.31	$29.31	$29.31	$26.19	2,568
2016-06-20	$29.81	$29.81	$29.81	$29.81	$26.64	158
2016-06-17	$29.84	$29.84	$29.81	$29.81	$26.64	8,634
2016-06-16	$29.29	$29.29	$29.29	$29.29	$26.17	0
2016-06-15	$29.29	$29.29	$29.29	$29.29	$26.17	2,000
2016-06-14	$29.76	$29.76	$29.55	$29.55	$26.40	23,296
2016-06-13	$29.76	$29.76	$29.29	$29.29	$26.05	14,404
2016-06-10	$31.04	$31.04	$31.04	$31.04	$27.61	17
2016-06-09	$31.04	$31.04	$31.04	$31.04	$27.61	0
2016-06-08	$31.04	$31.04	$31.04	$31.04	$27.61	155
2016-06-07	$29.80	$29.80	$29.80	$29.80	$26.51	77
2016-06-06	$29.80	$29.80	$29.80	$29.80	$26.51	9,700
2016-06-03	$29.80	$29.80	$29.80	$29.80	$26.51	1
2016-06-02	$29.80	$29.80	$29.80	$29.80	$26.51	130
2016-06-01	$29.85	$29.85	$29.85	$29.85	$26.55	113
2016-05-31	$30.95	$30.95	$30.95	$30.95	$27.53	26,059
2016-05-27	$30.95	$30.95	$30.95	$30.95	$27.53	2
2016-05-26	$30.95	$30.95	$30.95	$30.95	$27.53	0
2016-05-25	$30.95	$30.95	$30.95	$30.95	$27.53	0
2016-05-24	$30.95	$30.95	$30.95	$30.95	$27.53	23,802
2016-05-23	$30.95	$30.95	$30.95	$30.95	$27.53	0
2016-05-20	$30.94	$30.95	$30.94	$30.95	$27.53	242
2016-05-19	$30.57	$30.59	$30.56	$30.59	$27.21	2,384
2016-05-18	$31.38	$31.38	$31.38	$31.38	$27.91	165
2016-05-17	$32.63	$32.63	$32.63	$32.63	$29.02	4,305
2016-05-16	$32.63	$32.63	$32.63	$32.63	$29.02	110
2016-05-13	$32.04	$32.04	$32.04	$32.04	$28.50	0
2016-05-12	$32.04	$32.04	$32.04	$32.04	$28.50	7
2016-05-11	$32.04	$32.04	$32.04	$32.04	$28.50	130
2016-05-10	$32.06	$32.06	$32.04	$32.04	$28.50	598
2016-05-09	$31.37	$31.38	$31.37	$31.38	$27.91	365
2016-05-06	$31.32	$31.32	$31.32	$31.32	$27.86	34
2016-05-05	$31.32	$31.32	$31.32	$31.32	$27.86	0
2016-05-04	$31.32	$31.32	$31.32	$31.32	$27.86	31
2016-05-03	$31.42	$31.42	$31.32	$31.32	$27.86	221
2016-05-02	$31.79	$31.79	$31.79	$31.79	$28.28	132
2016-04-29	$30.73	$30.73	$30.73	$30.73	$27.33	2,500
2016-04-28	$30.73	$30.73	$30.73	$30.73	$27.33	0
2016-04-27	$30.73	$30.73	$30.73	$30.73	$27.33	34
2016-04-26	$30.73	$30.73	$30.73	$30.73	$27.33	62
2016-04-25	$30.73	$30.73	$30.73	$30.73	$27.33	0
2016-04-22	$30.73	$30.73	$30.73	$30.73	$27.33	0
2016-04-21	$30.73	$30.73	$30.73	$30.73	$27.33	98
2016-04-20	$30.73	$30.73	$30.73	$30.73	$27.33	0
2016-04-19	$30.73	$30.73	$30.73	$30.73	$27.33	15
2016-04-18	$30.73	$30.73	$30.73	$30.73	$27.33	0
2016-04-15	$30.73	$30.73	$30.73	$30.73	$27.33	162
2016-04-14	$30.89	$30.89	$30.77	$30.77	$27.37	403
2016-04-13	$30.99	$30.99	$30.99	$30.99	$27.56	9,184
2016-04-12	$31.04	$31.04	$31.04	$31.04	$27.61	100
2016-04-11	$31.12	$31.12	$31.12	$31.12	$27.68	0
2016-04-08	$31.12	$31.12	$31.12	$31.12	$27.68	1,526
2016-04-07	$31.12	$31.12	$31.12	$31.12	$27.68	0
2016-04-06	$31.12	$31.12	$31.12	$31.12	$27.68	35
2016-04-05	$31.12	$31.12	$31.12	$31.12	$27.68	14
2016-04-04	$30.96	$31.12	$30.96	$31.12	$27.68	736
2016-04-01	$32.31	$32.31	$32.31	$32.31	$28.74	3,700
2016-03-31	$32.31	$32.31	$32.31	$32.31	$28.74	7,924
2016-03-30	$32.31	$32.31	$32.31	$32.31	$28.74	400
2016-03-29	$30.64	$30.64	$30.64	$30.64	$27.25	14
2016-03-28	$30.66	$30.66	$30.64	$30.64	$27.25	233
2016-03-24	$30.79	$30.79	$30.70	$30.70	$27.30	435
2016-03-23	$30.90	$30.90	$30.85	$30.85	$27.44	39,717
2016-03-22	$30.81	$30.81	$30.81	$30.81	$27.40	47,533
2016-03-21	$30.69	$30.69	$30.69	$30.69	$27.30	150
2016-03-18	$31.43	$31.43	$31.43	$31.43	$27.96	8,925
2016-03-17	$31.53	$31.53	$31.53	$31.53	$28.04	200
2016-03-16	$30.15	$30.37	$30.09	$30.37	$27.01	953
2016-03-15	$29.90	$30.18	$29.83	$30.04	$26.72	18,665
2016-03-14	$29.17	$29.17	$29.17	$29.17	$25.94	7
2016-03-11	$29.17	$29.17	$29.17	$29.17	$25.94	111
2016-03-10	$29.17	$29.17	$29.17	$29.17	$25.94	1,416
2016-03-09	$29.79	$29.79	$29.79	$29.79	$26.50	30
2016-03-08	$29.79	$29.79	$29.79	$29.79	$26.50	109
2016-03-07	$30.10	$30.11	$29.79	$29.79	$26.50	500
2016-03-04	$29.19	$29.31	$29.18	$29.31	$26.07	451
2016-03-03	$29.09	$29.09	$29.09	$29.09	$25.87	17,105
2016-03-02	$29.09	$29.09	$29.09	$29.09	$25.87	1,420
2016-03-01	$28.95	$28.95	$28.95	$28.95	$25.75	35
2016-02-29	$28.85	$29.10	$28.85	$28.95	$25.75	45,202
2016-02-26	$29.06	$29.06	$28.80	$28.80	$25.62	2,859
2016-02-25	$27.77	$27.77	$27.77	$27.77	$24.59	217
2016-02-24	$27.58	$27.58	$27.58	$27.58	$24.42	172
2016-02-23	$27.96	$27.96	$27.96	$27.96	$24.75	5,585
2016-02-22	$28.20	$28.20	$27.96	$27.96	$24.75	7,899
2016-02-19	$27.60	$27.60	$27.60	$27.60	$24.43	361
2016-02-18	$27.60	$27.60	$27.60	$27.60	$24.43	86
2016-02-17	$27.40	$27.60	$27.40	$27.60	$24.43	899
2016-02-16	$26.88	$27.22	$26.86	$27.22	$24.10	1,789
2016-02-12	$26.21	$26.64	$26.21	$26.54	$23.50	1,636
2016-02-11	$26.14	$26.18	$25.90	$25.90	$22.93	1,677
2016-02-10	$26.57	$26.59	$26.30	$26.34	$23.32	2,804
2016-02-09	$26.52	$26.53	$26.52	$26.53	$23.49	44,373
2016-02-08	$26.46	$26.46	$26.46	$26.46	$23.43	7,902
2016-02-05	$23.90	$23.90	$23.90	$23.90	$21.15	1,145
2016-02-04	$23.90	$23.90	$23.90	$23.90	$21.15	0
2016-02-03	$23.90	$23.90	$23.90	$23.90	$21.15	0
2016-02-02	$23.89	$23.90	$23.89	$23.90	$21.15	219
2016-02-01	$24.48	$24.48	$24.48	$24.48	$21.67	100
2016-01-29	$24.03	$24.56	$24.03	$24.56	$21.74	531
2016-01-28	$23.99	$23.99	$23.99	$23.99	$21.24	227
2016-01-27	$23.21	$23.21	$23.21	$23.21	$20.55	49
2016-01-26	$23.21	$23.21	$23.21	$23.21	$20.55	429
2016-01-25	$23.21	$23.21	$23.21	$23.21	$20.55	282
2016-01-22	$23.06	$23.06	$23.02	$23.03	$20.39	1,671
2016-01-21	$22.06	$22.06	$22.06	$22.06	$19.53	2
2016-01-20	$22.06	$22.06	$22.06	$22.06	$19.53	91
2016-01-19	$22.06	$22.06	$22.06	$22.06	$19.53	1,022
2016-01-15	$21.77	$22.06	$21.77	$22.06	$19.53	314
2016-01-14	$23.02	$23.02	$23.02	$23.02	$20.38	919
2016-01-13	$23.02	$23.02	$23.02	$23.02	$20.38	4,172
2016-01-12	$23.06	$23.06	$23.06	$23.06	$20.42	2,610
2016-01-11	$23.06	$23.06	$23.06	$23.06	$20.42	5,783
2016-01-08	$23.06	$23.06	$23.06	$23.06	$20.42	5,436
2016-01-07	$23.06	$23.06	$23.05	$23.06	$20.42	32,450
2016-01-06	$22.96	$22.96	$22.96	$22.96	$20.33	1,110
2016-01-05	$23.26	$23.26	$23.26	$23.26	$20.60	11
2016-01-04	$23.28	$23.28	$23.26	$23.26	$20.60	1,080
2015-12-31	$24.19	$24.19	$23.92	$23.92	$21.18	477
2015-12-30	$24.53	$24.53	$24.53	$24.53	$21.72	0
2015-12-29	$24.53	$24.53	$24.53	$24.53	$21.72	335
2015-12-28	$24.53	$24.53	$24.53	$24.53	$21.72	170
2015-12-24	$24.34	$24.34	$24.34	$24.34	$21.55	359
2015-12-23	$24.22	$24.22	$24.22	$24.22	$21.44	823
2015-12-22	$23.61	$23.61	$23.61	$23.61	$20.90	716
2015-12-21	$23.62	$23.62	$23.62	$23.62	$20.91	476
2015-12-18	$23.50	$23.51	$23.50	$23.51	$20.82	11,694
2015-12-17	$23.30	$23.30	$23.30	$23.30	$20.63	3,731
2015-12-16	$23.30	$23.30	$23.30	$23.30	$20.63	2,200
2015-12-15	$23.30	$23.30	$23.30	$23.30	$20.63	2,284
2015-12-14	$23.30	$23.30	$23.30	$23.30	$20.63	98
2015-12-11	$23.30	$23.30	$23.30	$23.30	$20.63	4,000
2015-12-10	$23.30	$23.30	$23.30	$23.30	$20.63	3,800
2015-12-09	$23.29	$23.39	$23.25	$23.30	$20.63	1,268
2015-12-08	$23.36	$23.43	$23.36	$23.37	$20.69	503
2015-12-07	$23.71	$23.71	$23.71	$23.71	$20.99	425
2015-12-04	$24.26	$24.26	$24.26	$24.26	$21.48	179
2015-12-03	$24.02	$24.02	$24.02	$24.02	$21.27	297
2015-12-02	$24.30	$24.31	$24.30	$24.31	$21.52	400
2015-12-01	$24.37	$24.37	$24.37	$24.37	$21.58	7,500
2015-11-30	$24.37	$24.37	$24.37	$24.37	$21.58	3,184
2015-11-27	$24.37	$24.37	$24.37	$24.37	$21.58	8
2015-11-25	$24.37	$24.37	$24.37	$24.37	$21.46	0
2015-11-24	$24.37	$24.37	$24.37	$24.37	$21.46	0
2015-11-23	$24.37	$24.37	$24.37	$24.37	$21.46	200
2015-11-20	$23.99	$23.99	$23.99	$23.99	$21.12	60
2015-11-19	$23.99	$23.99	$23.99	$23.99	$21.12	0
2015-11-18	$23.99	$23.99	$23.99	$23.99	$21.12	26
2015-11-17	$23.99	$23.99	$23.99	$23.99	$21.12	500
2015-11-16	$23.47	$23.47	$23.47	$23.47	$20.66	0
2015-11-13	$23.47	$23.47	$23.47	$23.47	$20.66	0
2015-11-12	$23.47	$23.47	$23.47	$23.47	$20.66	187
2015-11-11	$23.66	$23.66	$23.66	$23.66	$20.83	168
2015-11-10	$23.55	$23.55	$23.55	$23.55	$20.73	3,108
2015-11-09	$23.55	$23.55	$23.55	$23.55	$20.73	12,544
2015-11-06	$23.69	$23.73	$23.65	$23.73	$20.89	1,454
2015-11-05	$24.46	$24.46	$24.46	$24.46	$21.54	100
2015-11-04	$24.25	$24.25	$24.25	$24.25	$21.35	93
2015-11-03	$24.25	$24.25	$24.25	$24.25	$21.35	6,607
2015-11-02	$24.25	$24.25	$24.25	$24.25	$21.35	419
2015-10-30	$24.25	$24.25	$24.25	$24.25	$21.35	14
2015-10-29	$24.25	$24.25	$24.25	$24.25	$21.35	414
2015-10-28	$24.40	$24.40	$24.40	$24.40	$21.49	39
2015-10-27	$24.40	$24.40	$24.40	$24.40	$21.49	0
2015-10-26	$24.40	$24.40	$24.40	$24.40	$21.49	0
2015-10-23	$24.40	$24.40	$24.40	$24.40	$21.49	300
2015-10-22	$23.98	$23.98	$23.98	$23.98	$21.11	90
2015-10-21	$23.98	$23.98	$23.98	$23.98	$21.11	8,117
2015-10-20	$24.07	$24.07	$24.06	$24.06	$21.18	6,108
2015-10-19	$24.07	$24.07	$24.06	$24.06	$21.18	0
2015-10-16	$24.07	$24.07	$24.06	$24.06	$21.18	1,920
2015-10-15	$24.18	$24.18	$24.18	$24.18	$21.28	2,700
2015-10-14	$24.30	$24.30	$24.18	$24.18	$21.28	256
2015-10-13	$24.26	$24.26	$24.26	$24.26	$21.36	6,444
2015-10-12	$24.74	$24.75	$23.23	$23.23	$20.45	918
2015-10-09	$24.14	$24.14	$24.14	$24.14	$21.26	100
2015-10-08	$23.35	$23.35	$23.35	$23.35	$20.55	30
2015-10-07	$23.35	$23.35	$23.35	$23.35	$20.55	9,107
2015-10-06	$23.35	$23.35	$23.35	$23.35	$20.55	0
2015-10-05	$23.35	$23.35	$23.35	$23.35	$20.55	362
2015-10-02	$21.80	$21.80	$21.79	$21.80	$19.19	4,867
2015-10-01	$21.80	$21.80	$21.79	$21.80	$19.19	0
2015-09-30	$21.80	$21.80	$21.79	$21.80	$19.19	18,900
2015-09-29	$21.84	$21.84	$21.84	$21.84	$19.23	1,542
2015-09-28	$21.84	$21.84	$21.84	$21.84	$19.23	602
2015-09-25	$22.76	$22.76	$22.76	$22.76	$20.04	10,290
2015-09-24	$22.76	$22.76	$22.76	$22.76	$20.04	2
2015-09-23	$22.76	$22.76	$22.76	$22.76	$20.04	3,300
2015-09-22	$22.76	$22.76	$22.76	$22.76	$20.04	142
2015-09-21	$22.70	$22.70	$22.70	$22.70	$19.99	0
2015-09-18	$22.70	$22.70	$22.70	$22.70	$19.99	100
2015-09-17	$22.43	$22.43	$22.43	$22.43	$19.75	10,089
2015-09-16	$22.20	$22.45	$22.20	$22.43	$19.75	2,512
2015-09-15	$22.64	$22.64	$22.64	$22.64	$19.93	95
2015-09-14	$22.64	$22.64	$22.64	$22.64	$19.93	0
2015-09-11	$22.64	$22.64	$22.64	$22.64	$19.93	0
2015-09-10	$22.64	$22.64	$22.64	$22.64	$19.93	0
2015-09-09	$22.64	$22.64	$22.64	$22.64	$19.93	6
2015-09-08	$22.64	$22.64	$22.64	$22.64	$19.93	1,000
2015-09-04	$22.34	$22.35	$22.34	$22.35	$19.68	12
2015-09-03	$22.34	$22.35	$22.34	$22.35	$19.68	0
2015-09-02	$22.34	$22.35	$22.34	$22.35	$19.68	401
2015-09-01	$22.41	$22.41	$22.41	$22.41	$19.73	28,671

Saputo Inc (SAPIF) News Headlines

Recent Saputo Inc (SAPIF) News

Similar Companies to Saputo Inc (SAPIF) 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	--	--	--

Saputo Inc (SAPIF) Exchange: PINK