Smurfit Kappa Group Plc (SMFTF) Stock

Data as of May 3, 2024

$42.81 ($0.00) 0.00%

Smurfit Kappa Group Plc - Daily Information

Click for more stock information on Smurfit Kappa Group Plc.

Daily Information	Data
Date	May 3, 2024
Open	$42.81
Previous Close	$42.81
High	$42.81
Low	$42.81
Adjusted Open	$42.81
Previous Adjusted Close	$42.81
Adjusted High	$42.81
Adjusted Low	$42.81

About Smurfit Kappa Group Plc (SMFTF)

No Description Available

Invest in Smurfit Kappa Group Plc (SMFTF)

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

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

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

Historical Stock Data for Smurfit Kappa Group Plc (SMFTF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$42.81	$42.81	$42.81	$42.81	$42.81	0
2024-05-02	$42.81	$42.81	$42.81	$42.81	$42.81	0
2024-05-01	$42.81	$42.81	$42.81	$42.81	$42.81	1
2024-04-30	$42.81	$42.81	$42.81	$42.81	$42.81	0
2024-04-29	$42.81	$42.81	$42.81	$42.81	$42.81	3,077
2024-04-26	$42.79	$42.79	$42.79	$42.79	$42.79	2
2024-04-25	$42.79	$42.79	$42.79	$42.79	$42.79	4
2024-04-24	$42.79	$42.79	$42.79	$42.79	$42.79	28
2024-04-23	$42.79	$42.79	$42.79	$42.79	$42.79	0
2024-04-22	$42.79	$42.79	$42.79	$42.79	$42.79	3
2024-04-19	$42.79	$42.79	$42.79	$42.79	$42.79	64
2024-04-18	$42.79	$42.79	$42.79	$42.79	$42.79	0
2024-04-17	$42.79	$42.79	$42.79	$42.79	$42.79	104
2024-04-16	$44.78	$44.78	$44.78	$44.78	$44.78	123
2024-04-15	$44.78	$44.78	$44.78	$44.78	$44.78	0
2024-04-12	$44.78	$44.78	$44.78	$44.78	$44.78	123
2024-04-11	$45.14	$45.14	$45.14	$45.14	$45.14	70,104
2024-04-10	$45.14	$45.14	$45.14	$45.14	$43.90	70
2024-04-09	$47.65	$47.65	$47.65	$47.65	$45.06	1,013
2024-04-08	$46.05	$46.05	$46.05	$46.05	$43.55	105
2024-04-05	$46.05	$46.05	$46.05	$46.05	$46.05	0
2024-04-04	$46.05	$46.05	$46.05	$46.05	$46.05	0
2024-04-03	$46.05	$46.05	$46.05	$46.05	$46.05	0
2024-04-02	$46.05	$46.05	$46.05	$46.05	$46.05	105
2024-04-01	$47.25	$48.00	$47.25	$48.00	$48.00	390
2024-03-28	$44.85	$44.85	$44.85	$44.85	$44.85	157
2024-03-27	$44.55	$44.55	$44.55	$44.55	$44.55	0
2024-03-26	$44.55	$44.55	$44.55	$44.55	$44.55	95
2024-03-25	$44.55	$44.55	$44.55	$44.55	$44.55	300
2024-03-22	$42.68	$42.68	$42.68	$42.68	$42.68	0
2024-03-21	$42.68	$42.68	$42.68	$42.68	$42.68	0
2024-03-20	$42.68	$42.68	$42.68	$42.68	$42.68	40
2024-03-19	$42.68	$42.68	$42.68	$42.68	$42.68	0
2024-03-18	$42.68	$42.68	$42.68	$42.68	$42.68	0
2024-03-15	$42.68	$42.68	$42.68	$42.68	$42.68	0
2024-03-14	$42.68	$42.68	$42.68	$42.68	$42.68	0
2024-03-13	$42.68	$42.68	$42.68	$42.68	$42.68	139
2024-03-12	$42.91	$42.91	$42.91	$42.91	$42.91	190
2024-03-11	$42.91	$42.91	$42.91	$42.91	$42.91	190
2024-03-08	$43.07	$43.07	$43.07	$43.07	$43.07	4
2024-03-07	$43.07	$43.07	$43.07	$43.07	$43.07	46
2024-03-06	$43.07	$43.07	$43.07	$43.07	$43.07	0
2024-03-05	$43.07	$43.07	$43.07	$43.07	$43.07	25
2024-03-04	$43.07	$43.07	$43.07	$43.07	$43.07	156
2024-03-01	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-02-29	$41.00	$41.00	$41.00	$41.00	$41.00	17
2024-02-28	$41.00	$41.00	$41.00	$41.00	$41.00	311
2024-02-27	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-02-26	$41.00	$41.00	$41.00	$41.00	$41.00	12
2024-02-23	$41.00	$41.00	$41.00	$41.00	$41.00	8
2024-02-22	$41.00	$41.00	$41.00	$41.00	$41.00	201
2024-02-21	$41.55	$41.55	$41.55	$41.55	$41.55	9
2024-02-20	$41.55	$41.55	$41.55	$41.55	$41.55	0
2024-02-16	$41.55	$41.55	$41.55	$41.55	$41.55	245
2024-02-15	$41.13	$41.13	$39.48	$39.48	$39.48	542
2024-02-14	$40.92	$40.92	$40.82	$40.82	$40.82	408
2024-02-13	$37.13	$37.13	$37.13	$37.13	$37.13	0
2024-02-12	$37.13	$37.13	$37.13	$37.13	$37.13	7
2024-02-09	$37.13	$37.13	$37.13	$37.13	$37.13	0
2024-02-08	$37.13	$37.13	$37.13	$37.13	$37.13	267
2024-02-07	$37.13	$37.13	$37.13	$37.13	$37.13	279
2024-02-06	$35.55	$35.55	$35.55	$35.55	$35.55	0
2024-02-05	$35.55	$35.55	$35.55	$35.55	$35.55	250
2024-02-02	$35.42	$35.42	$35.42	$35.42	$35.42	600
2024-02-01	$40.28	$40.28	$40.28	$40.28	$40.28	85
2024-01-31	$40.28	$40.28	$40.28	$40.28	$40.28	26
2024-01-30	$40.28	$40.28	$40.28	$40.28	$40.28	1
2024-01-29	$40.28	$40.28	$40.28	$40.28	$40.28	67
2024-01-26	$40.28	$40.28	$40.28	$40.28	$40.28	9,930
2024-01-25	$36.90	$36.90	$36.90	$36.90	$36.90	0
2024-01-24	$36.90	$36.90	$36.90	$36.90	$36.90	286
2024-01-23	$35.80	$35.80	$35.80	$35.80	$35.80	166
2024-01-22	$37.39	$37.39	$35.80	$35.80	$35.80	714
2024-01-19	$36.33	$36.33	$36.33	$36.33	$36.33	225
2024-01-18	$37.44	$37.44	$37.44	$37.44	$37.44	81
2024-01-17	$37.44	$37.44	$37.44	$37.44	$37.44	0
2024-01-16	$37.22	$38.60	$37.22	$37.44	$37.44	804
2024-01-12	$38.30	$38.30	$38.30	$38.30	$38.30	10
2024-01-11	$38.30	$38.30	$38.30	$38.30	$38.30	127
2024-01-10	$38.30	$38.30	$38.30	$38.30	$38.30	206
2024-01-09	$38.30	$38.30	$38.30	$38.30	$38.30	0
2024-01-08	$39.67	$39.67	$38.30	$38.30	$38.30	3,815
2024-01-05	$38.05	$38.05	$38.05	$38.05	$38.05	7,859
2024-01-04	$38.80	$38.80	$38.05	$38.05	$38.05	457
2024-01-03	$38.07	$38.07	$38.07	$38.07	$38.07	140
2024-01-02	$39.41	$39.41	$39.41	$39.41	$39.41	551
2023-12-29	$40.81	$40.81	$40.81	$40.81	$40.81	157
2023-12-28	$40.81	$40.81	$40.81	$40.81	$40.81	500
2023-12-27	$41.04	$41.17	$41.04	$41.17	$41.17	3,003
2023-12-26	$38.65	$38.65	$38.65	$38.65	$38.65	150
2023-12-22	$38.65	$38.65	$38.65	$38.65	$38.65	199
2023-12-21	$39.17	$39.17	$39.17	$39.17	$39.17	50
2023-12-20	$38.98	$39.17	$38.98	$39.17	$39.17	375
2023-12-19	$39.61	$39.61	$39.61	$39.61	$39.61	341
2023-12-18	$38.69	$38.69	$38.69	$38.69	$38.69	147
2023-12-15	$39.79	$39.79	$38.69	$38.69	$38.69	5,921
2023-12-14	$39.24	$39.24	$39.24	$39.24	$39.24	304
2023-12-13	$37.12	$37.12	$37.10	$37.10	$37.10	410
2023-12-12	$37.46	$37.46	$37.46	$37.46	$37.46	214
2023-12-11	$37.59	$37.59	$37.46	$37.46	$37.46	421
2023-12-08	$37.84	$37.84	$37.84	$37.84	$37.84	105
2023-12-07	$38.23	$38.23	$37.24	$37.84	$37.84	9,704
2023-12-06	$38.00	$38.00	$36.80	$36.80	$36.80	1,184
2023-12-05	$38.82	$38.82	$38.82	$38.82	$38.82	22
2023-12-04	$38.82	$38.82	$38.82	$38.82	$38.82	945
2023-12-01	$38.85	$38.85	$38.85	$38.85	$38.85	220
2023-11-30	$34.74	$34.74	$34.74	$34.74	$34.74	20
2023-11-29	$34.74	$34.74	$34.74	$34.74	$34.74	30,000
2023-11-28	$34.64	$34.74	$34.45	$34.74	$34.74	1,528
2023-11-27	$34.99	$34.99	$34.99	$34.99	$34.99	1,271
2023-11-24	$33.79	$33.79	$33.79	$33.79	$33.79	147
2023-11-22	$32.56	$33.11	$32.56	$33.11	$33.11	653
2023-11-21	$33.70	$33.70	$33.70	$33.70	$33.70	110
2023-11-20	$33.70	$33.70	$33.70	$33.70	$33.70	83
2023-11-17	$33.70	$33.70	$33.70	$33.70	$33.70	56
2023-11-16	$33.70	$33.70	$33.70	$33.70	$33.70	119
2023-11-15	$33.70	$33.70	$33.70	$33.70	$33.70	0
2023-11-14	$33.70	$33.70	$33.70	$33.70	$33.70	82
2023-11-13	$33.70	$33.70	$33.70	$33.70	$33.70	295
2023-11-10	$32.90	$32.90	$32.90	$32.90	$32.90	104
2023-11-09	$32.90	$32.90	$32.90	$32.90	$32.90	59
2023-11-08	$32.90	$32.90	$32.90	$32.90	$32.90	88
2023-11-07	$32.90	$32.90	$32.90	$32.90	$32.90	0
2023-11-06	$34.99	$34.99	$32.90	$32.90	$32.90	906
2023-11-03	$32.89	$32.89	$32.89	$32.89	$32.89	4,091
2023-11-02	$32.89	$32.89	$32.89	$32.89	$32.89	1,010
2023-11-01	$32.36	$32.36	$32.36	$32.36	$32.36	285
2023-10-31	$31.85	$31.85	$31.85	$31.85	$31.85	227
2023-10-30	$31.08	$31.08	$31.08	$31.08	$31.08	50
2023-10-27	$31.08	$31.08	$31.08	$31.08	$31.08	85
2023-10-26	$32.20	$32.20	$31.08	$31.08	$31.08	1,665
2023-10-25	$30.65	$30.65	$30.62	$30.62	$30.62	1,372
2023-10-24	$31.60	$31.60	$31.60	$31.60	$31.60	51
2023-10-23	$31.60	$31.60	$31.60	$31.60	$31.60	88
2023-10-20	$31.60	$31.60	$31.60	$31.60	$31.60	30
2023-10-19	$31.60	$31.60	$31.60	$31.60	$31.60	251
2023-10-18	$33.70	$33.70	$33.50	$33.50	$33.50	1,128
2023-10-17	$33.04	$33.04	$33.04	$33.04	$33.04	367
2023-10-16	$32.99	$32.99	$32.99	$32.99	$32.99	617
2023-10-13	$32.64	$32.64	$32.64	$32.64	$32.64	313
2023-10-12	$32.22	$32.22	$32.22	$32.22	$32.22	32
2023-10-11	$32.22	$32.22	$32.22	$32.22	$32.22	149
2023-10-10	$32.22	$32.22	$32.22	$32.22	$32.22	59
2023-10-09	$32.57	$32.57	$32.22	$32.22	$32.22	2,290
2023-10-06	$32.36	$32.36	$32.36	$32.36	$32.36	0
2023-10-05	$32.36	$32.36	$32.36	$32.36	$32.36	75
2023-10-04	$32.36	$32.36	$32.36	$32.36	$32.36	134
2023-10-03	$31.29	$32.03	$31.29	$31.46	$31.46	4,371
2023-10-02	$32.94	$32.94	$32.94	$32.94	$32.94	0
2023-09-29	$32.94	$32.94	$32.94	$32.94	$32.94	25
2023-09-28	$32.94	$32.94	$32.94	$32.94	$32.94	0
2023-09-27	$32.94	$32.94	$32.94	$32.94	$32.61	6,289
2023-09-26	$32.94	$32.94	$32.94	$32.94	$32.26	548
2023-09-25	$33.35	$33.35	$32.03	$32.03	$31.37	24,912
2023-09-22	$34.25	$34.25	$34.25	$34.25	$33.54	1,719
2023-09-21	$34.25	$34.25	$34.25	$34.25	$33.54	14,826
2023-09-20	$35.35	$35.35	$35.20	$35.20	$34.48	1,729
2023-09-19	$36.11	$36.11	$36.11	$36.11	$35.37	274
2023-09-18	$36.11	$36.11	$36.11	$36.11	$35.37	146
2023-09-15	$36.60	$36.60	$36.60	$36.60	$35.85	11
2023-09-14	$36.60	$36.60	$36.60	$36.60	$35.85	518
2023-09-13	$34.53	$34.53	$34.53	$34.53	$33.82	121
2023-09-12	$34.53	$34.53	$34.53	$34.53	$33.82	5,408
2023-09-11	$37.67	$37.67	$37.67	$37.67	$36.89	159
2023-09-08	$37.30	$38.35	$37.30	$38.35	$38.35	302
2023-09-07	$42.74	$42.74	$42.74	$42.74	$42.74	18
2023-09-06	$42.74	$42.74	$42.74	$42.74	$42.74	0
2023-09-05	$42.74	$42.74	$42.74	$42.74	$42.74	69
2023-09-01	$42.74	$42.74	$42.74	$42.74	$42.74	247
2023-08-31	$40.75	$40.75	$40.75	$40.75	$40.75	0
2023-08-30	$40.75	$40.75	$40.75	$40.75	$40.75	62
2023-08-29	$40.75	$40.75	$40.75	$40.75	$40.75	276
2023-08-28	$38.34	$38.34	$38.34	$38.34	$38.34	11
2023-08-25	$38.34	$38.34	$38.34	$38.34	$38.34	0
2023-08-24	$38.34	$38.34	$38.34	$38.34	$38.34	475
2023-08-23	$38.84	$38.84	$38.84	$38.84	$38.84	0
2023-08-22	$38.84	$38.84	$38.84	$38.84	$38.84	276
2023-08-21	$38.95	$38.95	$38.95	$38.95	$38.95	261
2023-08-18	$40.61	$40.61	$40.61	$40.61	$40.61	95
2023-08-17	$40.61	$40.61	$40.61	$40.61	$40.61	182
2023-08-16	$40.49	$40.49	$40.49	$40.49	$40.49	96
2023-08-15	$40.49	$40.49	$40.49	$40.49	$40.49	193
2023-08-14	$40.22	$40.49	$40.22	$40.49	$40.49	553
2023-08-11	$40.68	$40.68	$40.68	$40.68	$40.68	0
2023-08-10	$40.68	$40.68	$40.68	$40.68	$40.68	27
2023-08-09	$40.68	$40.68	$40.68	$40.68	$40.68	0
2023-08-08	$40.68	$40.68	$40.68	$40.68	$40.68	0
2023-08-07	$40.68	$40.68	$40.68	$40.68	$40.68	26
2023-08-04	$40.68	$40.68	$40.68	$40.68	$40.68	173
2023-08-03	$40.86	$40.86	$40.86	$40.86	$40.86	142
2023-08-02	$40.71	$40.71	$40.71	$40.71	$40.71	85
2023-08-01	$40.71	$40.71	$40.71	$40.71	$40.71	101
2023-07-31	$40.57	$40.57	$40.57	$40.57	$40.57	158
2023-07-28	$39.63	$39.63	$39.63	$39.63	$39.63	12
2023-07-27	$39.63	$39.63	$39.63	$39.63	$39.63	82
2023-07-26	$39.63	$39.63	$39.63	$39.63	$39.63	114
2023-07-25	$39.50	$39.50	$38.29	$38.29	$38.29	688
2023-07-24	$38.13	$38.13	$38.13	$38.13	$38.13	148
2023-07-21	$38.13	$38.13	$38.13	$38.13	$38.13	22
2023-07-20	$38.13	$38.13	$38.13	$38.13	$38.13	0
2023-07-19	$38.13	$38.13	$38.13	$38.13	$38.13	0
2023-07-18	$38.13	$38.13	$38.13	$38.13	$38.13	19
2023-07-17	$38.13	$38.13	$38.13	$38.13	$38.13	1
2023-07-14	$38.13	$38.13	$38.13	$38.13	$38.13	27
2023-07-13	$38.25	$38.25	$37.85	$38.13	$38.13	2,655
2023-07-12	$35.54	$35.54	$35.54	$35.54	$35.54	288
2023-07-11	$33.97	$33.97	$33.97	$33.97	$33.97	155
2023-07-10	$34.53	$34.53	$34.53	$34.53	$34.53	19
2023-07-07	$34.53	$34.53	$34.53	$34.53	$34.53	580
2023-07-06	$32.56	$32.56	$32.56	$32.56	$32.56	19
2023-07-05	$32.56	$32.56	$32.56	$32.56	$32.56	0
2023-07-03	$32.56	$32.56	$32.56	$32.56	$32.56	19
2023-06-30	$32.56	$32.56	$32.56	$32.56	$32.56	192
2023-06-29	$33.58	$33.58	$33.58	$33.58	$33.58	133
2023-06-28	$33.10	$33.10	$33.10	$33.10	$33.10	265
2023-06-27	$33.95	$33.95	$33.95	$33.95	$33.95	197
2023-06-26	$34.32	$34.32	$34.32	$34.32	$34.32	215
2023-06-23	$34.32	$34.32	$34.32	$34.32	$34.32	57
2023-06-22	$34.32	$34.32	$34.32	$34.32	$34.32	192
2023-06-21	$34.30	$34.30	$34.30	$34.30	$34.30	77
2023-06-20	$34.30	$34.30	$34.30	$34.30	$34.30	812
2023-06-16	$37.41	$37.41	$37.41	$37.41	$37.41	5
2023-06-15	$37.41	$37.41	$37.41	$37.41	$37.41	0
2023-06-14	$37.41	$37.41	$37.41	$37.41	$37.41	178
2023-06-13	$35.58	$35.58	$35.58	$35.58	$35.58	320
2023-06-12	$35.62	$35.62	$35.62	$35.62	$35.62	127
2023-06-09	$35.88	$35.88	$35.88	$35.88	$35.88	151
2023-06-08	$37.86	$37.86	$37.86	$37.86	$37.86	0
2023-06-07	$37.86	$37.86	$37.86	$37.86	$37.86	0
2023-06-06	$37.86	$37.86	$37.86	$37.86	$37.86	186
2023-06-05	$36.98	$36.98	$36.98	$36.98	$36.98	81
2023-06-02	$36.98	$36.98	$36.98	$36.98	$36.98	0
2023-06-01	$36.98	$36.98	$36.98	$36.98	$36.98	86
2023-05-31	$36.98	$36.98	$36.98	$36.98	$36.98	0
2023-05-30	$36.98	$36.98	$36.98	$36.98	$36.98	123
2023-05-26	$35.98	$35.98	$35.98	$35.98	$35.98	158
2023-05-25	$38.59	$38.59	$38.59	$38.59	$38.59	4
2023-05-24	$38.59	$38.59	$38.59	$38.59	$38.59	103
2023-05-23	$38.59	$38.59	$38.59	$38.59	$38.59	162
2023-05-22	$38.04	$38.04	$38.04	$38.04	$38.04	26
2023-05-19	$38.04	$38.04	$38.04	$38.04	$38.04	0
2023-05-18	$38.04	$38.04	$38.04	$38.04	$38.04	80
2023-05-17	$38.04	$38.04	$38.04	$38.04	$38.04	0
2023-05-16	$38.04	$38.04	$38.04	$38.04	$38.04	0
2023-05-15	$38.04	$38.04	$38.04	$38.04	$38.04	404
2023-05-12	$35.45	$35.45	$35.45	$35.45	$35.45	37
2023-05-11	$35.45	$35.45	$35.45	$35.45	$35.45	37
2023-05-10	$35.45	$35.45	$35.45	$35.45	$35.45	2
2023-05-09	$35.45	$35.45	$35.45	$35.45	$35.45	0
2023-05-08	$35.45	$35.45	$35.45	$35.45	$35.45	12
2023-05-05	$35.45	$35.45	$35.45	$35.45	$35.45	6
2023-05-04	$35.45	$35.45	$35.45	$35.45	$35.45	0
2023-05-03	$35.45	$35.45	$35.45	$35.45	$35.45	653
2023-05-02	$35.45	$35.45	$35.45	$35.45	$35.45	0
2023-05-01	$35.45	$35.45	$35.45	$35.45	$35.45	84
2023-04-28	$35.45	$35.45	$35.45	$35.45	$35.45	209
2023-04-27	$36.25	$36.25	$36.08	$36.08	$36.08	595
2023-04-26	$36.48	$36.48	$36.48	$36.48	$36.48	41
2023-04-25	$36.48	$36.48	$36.48	$36.48	$36.48	293
2023-04-24	$36.06	$36.06	$36.06	$36.06	$36.06	109
2023-04-21	$36.06	$36.06	$36.06	$36.06	$36.06	210
2023-04-20	$36.99	$36.99	$36.99	$36.99	$36.99	34
2023-04-19	$36.99	$36.99	$36.99	$36.99	$36.99	179
2023-04-18	$37.60	$37.60	$37.60	$37.60	$37.60	0
2023-04-17	$37.60	$37.60	$37.60	$37.60	$37.60	1,603
2023-04-14	$37.66	$37.66	$37.66	$37.66	$37.66	87
2023-04-13	$37.66	$37.66	$37.66	$37.66	$37.66	62
2023-04-12	$38.99	$38.99	$37.66	$37.66	$36.51	1,167
2023-04-11	$36.52	$36.80	$36.52	$36.80	$34.60	1,361
2023-04-10	$36.69	$36.69	$36.69	$36.69	$34.50	42
2023-04-06	$36.69	$36.69	$36.69	$36.69	$36.69	615
2023-04-05	$36.90	$36.90	$36.90	$36.90	$36.90	182
2023-04-04	$36.90	$36.90	$36.90	$36.90	$36.90	0
2023-04-03	$36.90	$36.90	$36.90	$36.90	$36.90	182
2023-03-31	$35.93	$35.93	$35.93	$35.93	$35.93	129
2023-03-30	$36.00	$36.00	$35.93	$35.93	$35.93	455
2023-03-29	$34.48	$34.48	$34.48	$34.48	$34.48	20
2023-03-28	$34.48	$34.48	$34.48	$34.48	$34.48	145
2023-03-27	$35.91	$35.91	$35.91	$35.91	$35.91	0
2023-03-24	$35.91	$35.91	$35.91	$35.91	$35.91	891
2023-03-23	$35.32	$35.32	$34.62	$34.62	$34.62	1,013
2023-03-22	$35.60	$35.60	$35.60	$35.60	$35.60	0
2023-03-21	$35.60	$35.60	$35.60	$35.60	$35.60	3,444
2023-03-20	$36.40	$36.40	$34.48	$34.48	$34.48	526
2023-03-17	$33.50	$33.50	$33.50	$33.50	$33.50	311
2023-03-16	$36.16	$36.16	$34.67	$34.67	$34.67	1,746
2023-03-15	$35.88	$35.88	$35.88	$35.88	$35.88	2,340
2023-03-14	$35.91	$35.91	$35.88	$35.88	$35.88	3,373
2023-03-13	$38.14	$38.14	$38.14	$38.14	$38.14	12
2023-03-10	$38.14	$38.14	$38.14	$38.14	$38.14	15
2023-03-09	$38.14	$38.14	$38.14	$38.14	$38.14	139
2023-03-08	$38.68	$38.68	$38.68	$38.68	$38.68	4
2023-03-07	$38.65	$38.68	$38.65	$38.68	$38.68	320
2023-03-06	$39.25	$39.25	$39.25	$39.25	$39.25	11
2023-03-03	$39.25	$39.25	$39.25	$39.25	$39.25	12
2023-03-02	$38.73	$39.25	$38.73	$39.25	$39.25	16,819
2023-03-01	$38.27	$38.27	$38.27	$38.27	$38.27	109
2023-02-28	$37.52	$38.27	$37.52	$38.27	$38.27	546
2023-02-27	$37.49	$37.49	$37.49	$37.49	$37.49	92
2023-02-24	$37.49	$37.49	$37.49	$37.49	$37.49	185
2023-02-23	$40.42	$40.42	$40.42	$40.42	$40.42	0
2023-02-22	$40.42	$40.42	$40.42	$40.42	$40.42	0
2023-02-21	$40.42	$40.42	$40.42	$40.42	$40.42	2
2023-02-17	$40.42	$40.42	$40.42	$40.42	$40.42	68
2023-02-16	$40.42	$40.42	$40.42	$40.42	$40.42	0
2023-02-15	$40.42	$40.42	$40.42	$40.42	$40.42	84
2023-02-14	$40.42	$40.42	$40.42	$40.42	$40.42	4
2023-02-13	$38.62	$40.42	$38.62	$40.42	$40.42	294
2023-02-10	$44.07	$44.07	$44.07	$44.07	$44.07	0
2023-02-09	$44.07	$44.07	$44.07	$44.07	$44.07	83
2023-02-08	$44.07	$44.07	$44.07	$44.07	$44.07	0
2023-02-07	$44.07	$44.07	$44.07	$44.07	$44.07	148
2023-02-06	$44.07	$44.07	$44.07	$44.07	$44.07	71
2023-02-03	$44.07	$44.07	$44.07	$44.07	$44.07	273
2023-02-02	$41.00	$41.00	$41.00	$41.00	$41.00	13
2023-02-01	$41.00	$41.00	$41.00	$41.00	$41.00	13
2023-01-31	$41.00	$41.00	$41.00	$41.00	$41.00	344
2023-01-30	$43.71	$43.71	$43.71	$43.71	$43.71	792
2023-01-27	$43.71	$43.71	$43.71	$43.71	$43.71	70
2023-01-26	$43.71	$43.71	$43.71	$43.71	$43.71	8
2023-01-25	$41.81	$43.71	$41.81	$43.71	$43.71	733
2023-01-24	$43.73	$43.85	$43.73	$43.85	$43.85	2,267
2023-01-23	$43.49	$43.49	$43.49	$43.49	$43.49	271
2023-01-20	$41.21	$41.21	$41.21	$41.21	$41.21	422
2023-01-19	$42.49	$42.49	$42.49	$42.49	$42.49	20
2023-01-18	$42.49	$42.49	$42.49	$42.49	$42.49	80
2023-01-17	$42.49	$42.49	$42.49	$42.49	$42.49	148
2023-01-13	$42.49	$42.49	$42.49	$42.49	$42.49	18
2023-01-12	$42.49	$42.49	$42.49	$42.49	$42.49	659
2023-01-11	$40.88	$40.88	$40.88	$40.88	$40.88	648
2023-01-10	$40.16	$40.16	$40.16	$40.16	$40.16	124
2023-01-09	$41.66	$41.93	$41.66	$41.93	$41.93	750
2023-01-06	$39.68	$39.68	$39.68	$39.68	$39.68	204
2023-01-05	$38.13	$38.13	$38.13	$38.13	$38.13	22
2023-01-04	$38.13	$38.13	$38.13	$38.13	$38.13	173
2023-01-03	$38.19	$38.19	$38.13	$38.13	$38.13	461
2022-12-30	$37.33	$37.33	$37.33	$37.33	$37.33	54
2022-12-29	$37.33	$37.33	$37.33	$37.33	$37.33	86
2022-12-28	$37.33	$37.33	$37.33	$37.33	$37.33	8,371
2022-12-27	$36.70	$36.70	$36.70	$36.70	$36.70	149
2022-12-23	$36.13	$36.13	$36.13	$36.13	$36.13	115
2022-12-22	$35.28	$36.08	$35.28	$35.80	$35.80	602
2022-12-21	$36.61	$36.61	$36.61	$36.61	$36.61	497
2022-12-20	$36.05	$36.05	$36.05	$36.05	$36.05	493
2022-12-19	$36.85	$36.85	$36.36	$36.36	$36.36	310
2022-12-16	$36.85	$36.85	$36.85	$36.85	$36.85	124
2022-12-15	$37.45	$37.45	$37.45	$37.45	$37.45	126
2022-12-14	$37.54	$37.54	$37.45	$37.45	$37.45	1,677
2022-12-13	$37.36	$37.36	$37.36	$37.36	$37.36	1,188
2022-12-12	$37.56	$37.56	$35.95	$35.95	$35.95	655
2022-12-09	$38.16	$38.16	$36.75	$36.75	$36.75	863
2022-12-08	$37.55	$37.55	$35.83	$35.83	$35.83	476
2022-12-07	$36.28	$36.28	$36.28	$36.28	$36.28	911
2022-12-06	$35.88	$35.88	$35.88	$35.88	$35.88	436
2022-12-05	$36.70	$36.70	$36.70	$36.70	$36.70	753
2022-12-02	$36.28	$36.28	$36.13	$36.13	$36.13	684
2022-12-01	$36.65	$36.65	$36.65	$36.65	$36.65	985
2022-11-30	$36.65	$36.65	$36.65	$36.65	$36.65	0
2022-11-29	$35.57	$36.65	$35.57	$36.65	$36.65	985
2022-11-28	$35.25	$36.11	$35.25	$36.11	$36.11	20,479
2022-11-25	$36.04	$36.04	$36.04	$36.04	$36.04	0
2022-11-23	$36.10	$36.10	$36.04	$36.04	$36.04	348
2022-11-22	$35.88	$35.88	$35.37	$35.37	$35.37	3,649
2022-11-21	$36.32	$36.32	$36.32	$36.32	$36.32	178
2022-11-18	$36.02	$36.02	$35.69	$35.69	$35.69	12,394
2022-11-17	$35.39	$36.14	$35.39	$36.14	$36.14	351
2022-11-16	$35.40	$35.40	$35.40	$35.40	$35.40	1,258
2022-11-15	$36.99	$36.99	$36.99	$36.99	$36.99	170
2022-11-14	$38.60	$38.60	$38.60	$38.60	$38.60	302
2022-11-11	$37.33	$37.33	$37.33	$37.33	$37.33	229
2022-11-10	$36.50	$36.50	$36.50	$36.50	$36.50	2,474
2022-11-09	$33.51	$33.51	$32.73	$32.73	$32.73	351
2022-11-08	$33.76	$33.76	$33.76	$33.76	$33.76	495
2022-11-07	$33.75	$33.75	$33.75	$33.75	$33.75	484
2022-11-04	$32.64	$32.64	$32.64	$32.64	$32.64	340
2022-11-03	$32.24	$32.24	$32.24	$32.24	$32.24	623
2022-11-02	$32.95	$32.95	$32.24	$32.24	$32.24	288
2022-11-01	$31.97	$31.97	$31.97	$31.97	$31.97	241
2022-10-31	$31.97	$31.97	$31.97	$31.97	$31.97	89
2022-10-28	$31.97	$31.97	$31.97	$31.97	$31.97	3,985
2022-10-27	$33.22	$33.22	$33.22	$33.22	$33.22	98
2022-10-26	$33.22	$33.22	$33.22	$33.22	$33.22	0
2022-10-25	$33.22	$33.22	$33.22	$33.22	$33.22	67
2022-10-24	$33.22	$33.22	$33.22	$33.22	$33.22	492
2022-10-21	$30.46	$30.46	$30.46	$30.46	$30.46	85
2022-10-20	$30.46	$30.46	$30.46	$30.46	$30.46	176
2022-10-19	$30.46	$30.46	$30.46	$30.46	$30.46	56
2022-10-18	$30.46	$30.46	$30.46	$30.46	$30.46	758
2022-10-17	$30.46	$30.46	$30.46	$30.46	$30.46	8,678
2022-10-14	$30.23	$30.23	$28.00	$28.00	$28.00	589
2022-10-13	$27.55	$27.55	$27.55	$27.55	$27.55	188
2022-10-12	$27.40	$27.40	$27.40	$27.40	$27.40	1,672
2022-10-11	$27.01	$29.39	$27.01	$29.39	$29.39	372
2022-10-10	$29.00	$29.56	$28.35	$29.56	$29.56	3,797
2022-10-07	$26.17	$26.17	$26.17	$26.17	$26.17	1,047
2022-10-06	$29.97	$29.97	$29.97	$29.97	$29.97	0
2022-10-05	$29.97	$29.97	$29.97	$29.97	$29.97	0
2022-10-04	$29.97	$29.97	$29.97	$29.97	$29.97	193
2022-10-03	$28.41	$28.52	$28.41	$28.52	$28.52	414
2022-09-30	$29.79	$29.79	$29.79	$29.79	$29.79	214
2022-09-29	$29.35	$29.35	$29.35	$29.35	$29.35	556
2022-09-28	$28.04	$28.04	$28.04	$28.04	$28.04	123
2022-09-27	$28.04	$28.04	$28.04	$28.04	$27.74	2,598
2022-09-26	$28.04	$28.04	$28.04	$28.04	$27.74	68
2022-09-23	$29.75	$29.75	$28.00	$28.04	$27.74	11,800
2022-09-22	$29.96	$29.96	$29.96	$29.96	$29.64	985
2022-09-21	$33.45	$33.45	$33.45	$33.45	$33.09	63
2022-09-20	$33.45	$33.45	$33.45	$33.45	$33.09	0
2022-09-19	$33.29	$33.45	$33.29	$33.45	$33.09	833
2022-09-16	$30.98	$30.98	$30.98	$30.98	$30.65	121
2022-09-15	$34.65	$34.65	$34.65	$34.65	$34.28	2
2022-09-14	$34.65	$34.65	$34.65	$34.65	$34.28	159
2022-09-13	$33.61	$33.61	$33.61	$33.61	$33.25	75
2022-09-12	$33.61	$33.61	$33.61	$33.61	$33.25	406
2022-09-09	$32.01	$32.01	$32.01	$32.01	$31.67	151
2022-09-08	$30.65	$30.81	$30.65	$30.81	$30.48	1,115
2022-09-07	$31.05	$31.05	$31.05	$31.05	$30.72	275
2022-09-06	$34.36	$34.36	$31.36	$31.36	$31.03	316
2022-09-02	$31.35	$31.35	$31.35	$31.35	$31.35	29
2022-09-01	$31.51	$31.51	$31.35	$31.35	$31.35	490
2022-08-31	$32.31	$32.31	$32.31	$32.31	$32.31	50
2022-08-30	$32.31	$32.31	$32.31	$32.31	$32.31	200
2022-08-29	$35.00	$35.00	$35.00	$35.00	$35.00	2,929
2022-08-26	$35.00	$35.00	$35.00	$35.00	$35.00	0
2022-08-25	$35.12	$35.12	$35.00	$35.00	$35.00	2,929
2022-08-24	$33.60	$33.60	$33.60	$33.60	$33.60	70
2022-08-23	$33.60	$33.60	$33.60	$33.60	$33.60	1
2022-08-22	$35.35	$35.35	$33.60	$33.60	$33.60	973
2022-08-19	$35.68	$35.68	$35.27	$35.27	$35.27	888
2022-08-18	$39.07	$39.07	$39.07	$39.07	$39.07	5
2022-08-17	$39.07	$39.07	$39.07	$39.07	$39.07	9
2022-08-16	$39.07	$39.07	$39.07	$39.07	$39.07	158
2022-08-15	$37.26	$37.26	$37.26	$37.26	$37.26	38
2022-08-12	$37.26	$37.26	$37.26	$37.26	$37.26	76
2022-08-11	$40.58	$40.58	$37.26	$37.26	$37.26	372
2022-08-10	$38.25	$38.25	$38.25	$38.25	$38.25	0
2022-08-09	$38.32	$38.32	$38.25	$38.25	$38.25	726
2022-08-08	$38.61	$38.77	$36.39	$36.39	$36.39	1,394
2022-08-05	$35.49	$35.49	$35.49	$35.49	$35.49	112
2022-08-04	$36.41	$36.44	$36.41	$36.44	$36.44	978
2022-08-03	$36.61	$36.61	$36.61	$36.61	$36.61	216
2022-08-02	$37.00	$37.00	$37.00	$37.00	$37.00	17
2022-08-01	$37.00	$37.00	$37.00	$37.00	$37.00	58
2022-07-29	$37.00	$37.00	$37.00	$37.00	$37.00	200
2022-07-28	$32.00	$32.00	$32.00	$32.00	$32.00	76
2022-07-27	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-07-26	$32.00	$32.00	$32.00	$32.00	$32.00	70
2022-07-25	$31.77	$32.00	$31.77	$32.00	$32.00	3,606
2022-07-22	$34.70	$34.70	$34.70	$34.70	$34.70	61
2022-07-21	$34.70	$34.70	$34.70	$34.70	$34.70	32
2022-07-20	$31.98	$34.70	$31.98	$34.70	$34.70	1,100
2022-07-19	$34.47	$34.47	$34.47	$34.47	$34.47	38
2022-07-18	$34.81	$34.81	$34.47	$34.47	$34.47	815
2022-07-15	$31.70	$31.70	$31.70	$31.70	$31.70	724
2022-07-14	$31.70	$31.70	$31.70	$31.70	$31.70	37
2022-07-13	$31.70	$31.70	$31.70	$31.70	$31.70	0
2022-07-12	$31.70	$31.70	$31.70	$31.70	$31.70	0
2022-07-11	$31.70	$31.70	$31.70	$31.70	$31.70	409
2022-07-08	$32.86	$32.86	$32.86	$32.86	$32.86	928
2022-07-07	$31.78	$33.28	$31.70	$33.28	$33.28	1,783
2022-07-06	$33.25	$33.25	$33.25	$33.25	$33.25	91
2022-07-05	$33.25	$33.25	$33.25	$33.25	$33.25	115
2022-07-01	$34.08	$34.08	$33.25	$33.25	$33.25	583
2022-06-30	$33.22	$33.22	$33.22	$33.22	$33.22	0
2022-06-29	$33.22	$33.22	$33.22	$33.22	$33.22	28
2022-06-28	$33.41	$33.41	$33.22	$33.22	$33.22	511
2022-06-27	$36.06	$36.57	$36.06	$36.57	$36.57	3,534
2022-06-24	$35.74	$35.74	$35.74	$35.74	$35.74	289
2022-06-23	$32.94	$32.94	$32.94	$32.94	$32.94	0
2022-06-22	$32.94	$32.94	$32.94	$32.94	$32.94	87
2022-06-21	$32.94	$32.94	$32.94	$32.94	$32.94	130
2022-06-17	$32.94	$32.94	$32.94	$32.94	$32.94	1,450
2022-06-16	$33.65	$33.65	$33.65	$33.65	$33.65	0
2022-06-15	$33.73	$33.73	$33.65	$33.65	$33.65	617
2022-06-14	$39.42	$39.42	$39.42	$39.42	$39.42	0
2022-06-13	$39.42	$39.42	$39.42	$39.42	$39.42	9
2022-06-10	$39.42	$39.42	$39.42	$39.42	$39.42	136
2022-06-09	$39.42	$39.42	$39.42	$39.42	$39.42	126
2022-06-08	$39.42	$39.42	$39.42	$39.42	$39.42	24
2022-06-07	$39.42	$39.42	$39.42	$39.42	$39.42	27
2022-06-06	$39.42	$39.42	$39.42	$39.42	$39.42	0
2022-06-03	$39.42	$39.42	$39.42	$39.42	$39.42	113
2022-06-02	$39.90	$39.90	$39.90	$39.90	$39.90	18
2022-06-01	$39.90	$39.90	$39.90	$39.90	$39.90	27
2022-05-31	$39.90	$39.90	$39.90	$39.90	$39.90	372
2022-05-27	$40.36	$40.36	$40.36	$40.36	$40.36	351
2022-05-26	$39.14	$39.64	$39.08	$39.33	$39.33	3,329
2022-05-25	$38.31	$38.39	$38.31	$38.31	$38.31	595
2022-05-24	$37.63	$37.63	$37.63	$37.63	$37.63	60
2022-05-23	$37.63	$37.63	$37.63	$37.63	$37.63	25
2022-05-20	$40.70	$40.70	$37.63	$37.63	$37.63	641
2022-05-19	$38.12	$38.12	$38.12	$38.12	$38.12	179
2022-05-18	$37.76	$37.76	$37.76	$37.76	$37.76	129
2022-05-17	$38.32	$38.32	$38.32	$38.32	$38.32	36
2022-05-16	$38.32	$38.32	$38.32	$38.32	$38.32	89
2022-05-13	$38.32	$38.32	$38.32	$38.32	$38.32	126
2022-05-12	$37.25	$37.25	$37.25	$37.25	$37.25	813
2022-05-11	$39.50	$39.50	$39.50	$39.50	$39.50	13
2022-05-10	$39.50	$39.50	$39.50	$39.50	$39.50	970
2022-05-09	$39.47	$39.47	$39.47	$39.47	$39.47	197
2022-05-06	$41.82	$41.82	$41.82	$41.82	$41.82	73
2022-05-05	$41.89	$41.89	$41.81	$41.82	$41.82	1,104
2022-05-04	$41.36	$41.36	$41.36	$41.36	$41.36	115
2022-05-03	$41.36	$41.36	$41.36	$41.36	$41.36	180
2022-05-02	$40.86	$40.86	$40.86	$40.86	$40.86	227
2022-04-29	$41.88	$41.88	$41.88	$41.88	$41.88	517
2022-04-28	$40.30	$40.30	$40.30	$40.30	$40.30	182
2022-04-27	$40.97	$40.97	$40.97	$40.97	$40.97	123
2022-04-26	$40.97	$40.97	$40.97	$40.97	$40.97	447
2022-04-25	$41.05	$41.05	$40.97	$40.97	$40.97	447
2022-04-22	$41.75	$41.75	$41.75	$41.75	$41.75	302
2022-04-21	$42.17	$44.34	$42.17	$44.34	$44.34	1,620
2022-04-20	$41.98	$41.98	$41.98	$41.98	$41.98	224
2022-04-19	$43.27	$43.27	$43.27	$43.27	$43.27	59
2022-04-18	$43.27	$43.27	$43.20	$43.27	$43.27	661
2022-04-14	$40.62	$42.42	$40.62	$41.94	$41.94	1,595
2022-04-13	$41.14	$41.14	$38.91	$38.91	$38.91	1,034
2022-04-12	$39.11	$39.11	$39.11	$39.11	$39.11	936
2022-04-11	$42.93	$42.93	$42.93	$42.93	$42.93	495
2022-04-08	$42.93	$42.93	$42.93	$42.93	$42.93	43
2022-04-07	$42.93	$42.93	$42.93	$42.93	$42.93	273
2022-04-06	$42.93	$42.93	$42.93	$42.93	$42.93	50
2022-04-05	$42.93	$42.93	$42.93	$42.93	$41.91	0
2022-04-04	$44.46	$44.46	$42.93	$42.93	$41.91	415
2022-04-01	$43.83	$43.83	$43.83	$43.83	$42.79	13
2022-03-31	$43.83	$43.83	$43.83	$43.83	$42.79	248
2022-03-30	$42.50	$42.50	$42.50	$42.50	$41.49	221
2022-03-29	$42.50	$42.50	$42.50	$42.50	$41.49	5,552
2022-03-28	$42.50	$42.50	$42.50	$42.50	$41.49	111
2022-03-25	$42.50	$42.50	$42.50	$42.50	$41.49	0
2022-03-24	$42.45	$42.53	$42.45	$42.50	$41.49	21,259
2022-03-23	$44.45	$44.45	$44.45	$44.45	$43.39	105
2022-03-22	$44.45	$44.45	$44.45	$44.45	$43.39	7
2022-03-21	$44.45	$44.45	$44.45	$44.45	$43.39	1,187
2022-03-18	$44.45	$44.45	$44.45	$44.45	$43.39	1,187
2022-03-17	$44.45	$44.45	$44.45	$44.45	$43.39	217
2022-03-16	$42.88	$46.71	$42.80	$46.71	$45.60	1,325
2022-03-15	$41.79	$41.79	$41.79	$41.79	$40.80	358
2022-03-14	$42.03	$42.03	$42.03	$42.03	$41.03	2,165
2022-03-11	$39.46	$39.46	$39.46	$39.46	$38.52	162
2022-03-10	$41.25	$41.25	$41.25	$41.25	$40.27	96
2022-03-09	$41.25	$41.25	$41.25	$41.25	$40.27	108
2022-03-08	$38.13	$38.13	$38.13	$38.13	$37.22	148
2022-03-07	$38.13	$38.13	$38.13	$38.13	$37.22	4,706
2022-03-04	$41.47	$41.47	$41.47	$41.47	$40.48	328
2022-03-03	$44.25	$44.25	$44.25	$44.25	$43.20	151
2022-03-02	$47.59	$47.59	$47.59	$47.59	$46.45	25
2022-03-01	$47.00	$47.59	$47.00	$47.59	$46.45	392
2022-02-28	$51.83	$51.91	$51.83	$51.91	$50.67	469
2022-02-25	$52.82	$52.82	$52.82	$52.82	$51.56	174
2022-02-24	$55.96	$55.96	$55.96	$55.96	$54.63	9
2022-02-23	$55.96	$55.96	$55.96	$55.96	$54.63	101
2022-02-22	$55.96	$55.96	$55.96	$55.96	$54.63	376
2022-02-18	$56.99	$56.99	$56.99	$56.99	$55.63	59
2022-02-17	$56.99	$56.99	$56.99	$56.99	$55.63	15
2022-02-16	$56.99	$56.99	$56.99	$56.99	$55.63	0
2022-02-15	$56.99	$56.99	$56.99	$56.99	$55.63	0
2022-02-14	$56.99	$56.99	$56.99	$56.99	$55.63	38
2022-02-11	$56.99	$56.99	$56.99	$56.99	$55.63	0
2022-02-10	$56.99	$56.99	$56.99	$56.99	$55.63	750
2022-02-09	$53.75	$53.75	$53.75	$53.75	$52.47	86
2022-02-08	$55.08	$55.08	$53.75	$53.75	$52.47	1,805
2022-02-07	$54.89	$54.89	$54.89	$54.89	$53.58	5
2022-02-04	$54.89	$54.89	$54.89	$54.89	$53.58	20
2022-02-03	$54.89	$54.89	$54.89	$54.89	$53.58	0
2022-02-02	$54.89	$54.89	$54.89	$54.89	$53.58	119
2022-02-01	$54.18	$54.18	$54.18	$54.18	$52.89	122
2022-01-31	$54.18	$54.18	$54.18	$54.18	$52.89	151
2022-01-28	$52.34	$52.34	$52.34	$52.34	$51.10	286
2022-01-27	$52.34	$52.34	$52.34	$52.34	$51.10	0
2022-01-26	$52.34	$52.34	$52.34	$52.34	$51.10	240
2022-01-25	$49.54	$49.54	$49.54	$49.54	$48.36	88
2022-01-24	$49.54	$49.54	$49.54	$49.54	$48.36	272
2022-01-21	$54.91	$54.91	$54.91	$54.91	$53.60	4,300
2022-01-20	$54.91	$54.91	$54.91	$54.91	$53.60	286
2022-01-19	$54.52	$54.62	$54.52	$54.62	$53.32	428
2022-01-18	$54.17	$54.25	$54.17	$54.25	$52.96	553
2022-01-14	$57.41	$57.41	$57.41	$57.41	$56.04	4
2022-01-13	$57.41	$57.41	$57.41	$57.41	$56.04	0
2022-01-12	$57.41	$57.41	$57.41	$57.41	$56.04	0
2022-01-11	$53.70	$57.41	$53.70	$57.41	$56.04	870
2022-01-10	$57.15	$57.15	$57.15	$57.15	$55.79	164
2022-01-07	$54.85	$54.85	$54.85	$54.85	$53.54	470
2022-01-06	$58.32	$58.32	$58.32	$58.32	$56.93	92
2022-01-05	$58.32	$58.32	$58.32	$58.32	$56.93	106
2022-01-04	$58.32	$58.32	$58.32	$58.32	$56.93	37
2022-01-03	$58.32	$58.32	$58.32	$58.32	$56.93	275
2021-12-31	$53.75	$53.75	$53.75	$53.75	$52.47	330
2021-12-30	$55.30	$55.30	$55.30	$55.30	$53.98	526
2021-12-29	$56.47	$56.47	$56.47	$56.47	$55.12	0
2021-12-28	$56.47	$56.47	$56.47	$56.47	$55.12	0
2021-12-27	$56.47	$56.47	$56.47	$56.47	$55.12	137
2021-12-23	$52.40	$52.40	$52.32	$52.32	$51.07	907
2021-12-22	$53.00	$53.00	$52.44	$52.48	$51.23	4,557
2021-12-21	$53.51	$53.51	$53.51	$53.51	$52.24	120
2021-12-20	$49.38	$49.38	$49.38	$49.38	$48.20	258
2021-12-17	$51.09	$51.09	$51.09	$51.09	$49.87	0
2021-12-16	$51.09	$51.09	$51.09	$51.09	$49.87	216
2021-12-15	$54.50	$54.50	$54.50	$54.50	$53.20	17
2021-12-14	$54.50	$54.50	$54.50	$54.50	$53.20	87
2021-12-13	$54.42	$54.50	$54.42	$54.50	$53.20	1,221
2021-12-10	$52.77	$52.77	$52.77	$52.77	$51.51	249
2021-12-09	$54.50	$54.50	$54.50	$54.50	$53.20	62
2021-12-08	$51.65	$54.50	$51.65	$54.50	$53.20	629
2021-12-07	$52.25	$52.25	$52.25	$52.25	$51.01	401
2021-12-06	$52.55	$52.55	$52.55	$52.55	$51.30	0
2021-12-03	$52.55	$52.55	$52.55	$52.55	$51.30	306
2021-12-02	$52.62	$52.62	$52.62	$52.62	$51.37	9
2021-12-01	$52.62	$52.62	$52.62	$52.62	$51.37	111
2021-11-30	$52.62	$52.62	$52.62	$52.62	$51.37	14
2021-11-29	$52.62	$52.62	$52.62	$52.62	$51.37	7
2021-11-26	$52.62	$52.62	$52.62	$52.62	$51.37	201
2021-11-24	$51.02	$51.02	$51.02	$51.02	$49.80	332
2021-11-23	$51.02	$51.02	$51.02	$51.02	$49.80	0
2021-11-22	$51.02	$51.02	$51.02	$51.02	$49.80	337
2021-11-19	$52.80	$52.92	$52.80	$52.92	$51.66	976
2021-11-18	$53.23	$53.23	$53.23	$53.23	$51.96	224
2021-11-17	$54.11	$54.11	$54.11	$54.11	$52.82	0
2021-11-16	$54.03	$54.11	$54.03	$54.11	$52.82	350
2021-11-15	$52.28	$52.28	$52.28	$52.28	$51.03	252
2021-11-12	$52.44	$52.44	$52.44	$52.44	$51.19	0
2021-11-11	$52.44	$52.44	$52.44	$52.44	$51.19	1,155
2021-11-10	$51.67	$51.67	$51.67	$51.67	$50.44	189
2021-11-09	$54.00	$54.00	$54.00	$54.00	$52.71	0
2021-11-08	$54.00	$54.00	$54.00	$54.00	$52.71	21
2021-11-05	$54.00	$54.00	$54.00	$54.00	$52.71	42
2021-11-04	$54.00	$54.00	$54.00	$54.00	$52.71	88
2021-11-03	$53.14	$54.00	$53.14	$54.00	$52.71	653
2021-11-02	$51.73	$51.73	$51.73	$51.73	$50.50	67
2021-11-01	$51.73	$51.73	$51.73	$51.73	$50.50	67
2021-10-29	$51.73	$51.73	$51.73	$51.73	$50.50	107
2021-10-28	$51.73	$51.73	$51.73	$51.73	$50.50	0
2021-10-27	$51.73	$51.73	$51.73	$51.73	$50.50	100
2021-10-26	$49.53	$49.53	$49.53	$49.53	$48.35	156
2021-10-25	$49.53	$49.53	$49.53	$49.53	$48.35	253
2021-10-22	$48.73	$48.73	$48.73	$48.73	$47.57	93
2021-10-21	$48.73	$48.73	$48.73	$48.73	$47.57	179
2021-10-20	$50.70	$50.70	$50.70	$50.70	$49.49	46
2021-10-19	$50.70	$50.70	$50.70	$50.70	$49.49	184
2021-10-18	$51.69	$51.69	$50.33	$50.33	$49.13	1,112
2021-10-15	$54.92	$54.92	$54.92	$54.92	$53.61	243
2021-10-14	$54.92	$54.92	$54.92	$54.92	$53.61	57
2021-10-13	$54.92	$54.92	$54.92	$54.92	$53.61	0
2021-10-12	$54.92	$54.92	$54.92	$54.92	$53.61	0
2021-10-11	$54.92	$54.92	$54.92	$54.92	$53.61	0
2021-10-08	$54.92	$54.92	$54.92	$54.92	$53.61	95
2021-10-07	$54.92	$54.92	$54.92	$54.92	$53.61	407
2021-10-06	$53.95	$53.95	$53.95	$53.95	$52.66	14
2021-10-05	$53.95	$53.95	$53.95	$53.95	$52.66	45
2021-10-04	$53.90	$53.98	$53.90	$53.95	$52.66	534
2021-10-01	$54.12	$54.12	$53.46	$53.46	$52.19	287
2021-09-30	$51.11	$51.11	$51.11	$51.11	$49.89	87
2021-09-29	$51.11	$51.11	$51.11	$51.11	$49.89	63
2021-09-28	$51.19	$51.19	$51.11	$51.11	$49.89	883
2021-09-27	$55.58	$55.58	$55.58	$55.58	$54.26	328
2021-09-24	$56.71	$56.71	$56.71	$56.71	$55.36	59
2021-09-23	$56.71	$56.71	$56.71	$56.71	$55.36	0
2021-09-22	$56.71	$56.71	$56.71	$56.71	$55.36	0
2021-09-21	$56.71	$56.71	$56.71	$56.71	$55.03	51
2021-09-20	$56.71	$56.71	$56.71	$56.71	$55.03	66
2021-09-17	$56.71	$56.71	$56.71	$56.71	$55.03	250
2021-09-16	$58.58	$58.58	$58.58	$58.58	$56.84	167
2021-09-15	$55.35	$55.35	$55.35	$55.35	$53.71	20
2021-09-14	$55.35	$55.35	$55.35	$55.35	$53.71	92
2021-09-13	$58.58	$58.58	$55.35	$55.35	$53.71	603
2021-09-10	$56.34	$56.34	$56.34	$56.34	$54.67	47
2021-09-09	$56.34	$56.34	$56.34	$56.34	$54.67	20
2021-09-08	$56.34	$56.34	$56.34	$56.34	$54.67	171
2021-09-07	$56.34	$56.34	$56.34	$56.34	$54.67	131
2021-09-03	$56.34	$56.34	$56.34	$56.34	$54.67	200
2021-09-02	$56.39	$56.39	$56.34	$56.34	$54.67	380
2021-09-01	$56.04	$56.04	$56.04	$56.04	$54.38	227
2021-08-31	$56.78	$56.78	$56.78	$56.78	$55.09	222
2021-08-30	$56.93	$56.93	$56.93	$56.93	$55.24	56
2021-08-27	$56.93	$56.93	$56.93	$56.93	$55.24	215
2021-08-26	$56.93	$56.93	$56.93	$56.93	$55.24	0
2021-08-25	$56.93	$56.93	$56.93	$56.93	$55.24	207
2021-08-24	$60.07	$60.07	$60.07	$60.07	$58.29	156
2021-08-23	$60.07	$60.07	$60.07	$60.07	$58.29	0
2021-08-20	$60.07	$60.07	$60.07	$60.07	$58.29	189
2021-08-19	$60.07	$60.07	$60.07	$60.07	$58.29	25
2021-08-18	$60.07	$60.07	$60.07	$60.07	$58.29	144
2021-08-17	$59.08	$59.08	$57.95	$57.95	$56.23	1,827
2021-08-16	$58.77	$58.77	$58.77	$58.77	$57.02	53
2021-08-13	$55.43	$55.43	$55.43	$55.43	$53.78	197
2021-08-12	$55.43	$55.43	$55.43	$55.43	$53.78	0
2021-08-11	$55.43	$55.43	$55.43	$55.43	$53.78	197
2021-08-10	$54.75	$54.75	$54.75	$54.75	$53.12	304
2021-08-09	$54.91	$54.91	$54.91	$54.91	$53.28	0
2021-08-06	$54.91	$54.91	$54.91	$54.91	$53.28	205
2021-08-05	$54.58	$54.58	$54.58	$54.58	$52.96	0
2021-08-04	$54.58	$54.58	$54.58	$54.58	$52.96	82
2021-08-03	$54.58	$54.58	$54.58	$54.58	$52.96	12
2021-08-02	$56.67	$56.67	$54.58	$54.58	$52.96	454
2021-07-30	$53.98	$53.98	$53.98	$53.98	$52.38	37
2021-07-29	$53.98	$53.98	$53.98	$53.98	$52.38	93
2021-07-28	$53.98	$53.98	$53.98	$53.98	$52.38	6
2021-07-27	$53.98	$53.98	$53.98	$53.98	$52.38	215
2021-07-26	$57.65	$57.65	$57.65	$57.65	$55.94	368
2021-07-23	$56.87	$56.87	$56.87	$56.87	$55.18	201
2021-07-22	$55.25	$55.25	$55.25	$55.25	$53.61	135
2021-07-21	$51.98	$51.98	$51.98	$51.98	$50.44	113
2021-07-20	$56.45	$56.45	$56.45	$56.45	$54.78	20
2021-07-19	$56.45	$56.45	$56.45	$56.45	$54.78	13
2021-07-16	$56.45	$56.45	$56.45	$56.45	$54.78	92
2021-07-15	$56.45	$56.45	$56.45	$56.45	$54.78	8
2021-07-14	$56.45	$56.45	$56.45	$56.45	$54.78	84
2021-07-13	$56.45	$56.45	$56.45	$56.45	$54.78	753
2021-07-12	$56.48	$56.48	$56.48	$56.48	$54.80	208
2021-07-09	$57.22	$57.22	$52.88	$52.88	$51.31	500
2021-07-08	$56.57	$56.57	$56.57	$56.57	$54.89	0
2021-07-07	$56.57	$56.57	$56.57	$56.57	$54.89	0
2021-07-06	$56.57	$56.57	$56.57	$56.57	$54.89	63
2021-07-02	$56.57	$56.57	$56.57	$56.57	$54.89	18
2021-07-01	$56.57	$56.57	$56.57	$56.57	$54.89	218
2021-06-30	$53.54	$53.54	$53.54	$53.54	$51.95	82
2021-06-29	$53.54	$53.54	$53.54	$53.54	$51.95	905
2021-06-28	$53.54	$53.54	$53.54	$53.54	$51.95	518
2021-06-25	$56.74	$56.74	$56.74	$56.74	$55.05	196
2021-06-24	$52.07	$52.07	$52.07	$52.07	$50.52	38
2021-06-23	$52.07	$52.07	$52.07	$52.07	$50.52	0
2021-06-22	$52.07	$52.07	$52.07	$52.07	$50.52	65
2021-06-21	$52.07	$52.07	$52.07	$52.07	$50.52	160
2021-06-18	$53.05	$53.05	$53.05	$53.05	$51.47	26
2021-06-17	$53.05	$53.05	$53.05	$53.05	$51.47	0
2021-06-16	$53.05	$53.05	$53.05	$53.05	$51.47	92
2021-06-15	$53.05	$53.05	$53.05	$53.05	$51.47	80
2021-06-14	$53.05	$53.05	$53.05	$53.05	$51.47	0
2021-06-11	$57.72	$57.72	$53.05	$53.05	$51.47	607
2021-06-10	$55.73	$55.73	$55.73	$55.73	$54.07	141
2021-06-09	$52.93	$52.93	$52.93	$52.93	$51.35	0
2021-06-08	$52.93	$52.93	$52.93	$52.93	$51.35	0
2021-06-07	$52.93	$52.93	$52.93	$52.93	$51.35	0
2021-06-04	$52.93	$52.93	$52.93	$52.93	$51.35	591
2021-06-03	$52.93	$52.93	$52.93	$52.93	$51.35	0
2021-06-02	$52.93	$52.93	$52.93	$52.93	$51.35	227
2021-06-01	$52.38	$52.38	$52.38	$52.38	$50.82	226
2021-05-28	$51.13	$55.62	$51.05	$55.62	$53.97	2,133
2021-05-27	$53.65	$53.65	$53.65	$53.65	$52.06	250
2021-05-26	$55.72	$55.72	$55.72	$55.72	$54.07	121
2021-05-25	$50.90	$50.90	$50.90	$50.90	$49.39	26
2021-05-24	$50.90	$50.90	$50.90	$50.90	$49.39	416
2021-05-21	$56.59	$56.59	$56.59	$56.59	$54.91	132
2021-05-20	$52.92	$52.92	$52.79	$52.79	$51.22	12,499
2021-05-19	$52.18	$52.18	$52.18	$52.18	$50.63	0
2021-05-18	$56.72	$56.72	$52.18	$52.18	$50.63	342
2021-05-17	$52.71	$55.07	$52.71	$52.95	$51.37	1,502
2021-05-14	$55.32	$55.32	$55.32	$55.32	$53.68	18
2021-05-13	$55.32	$55.32	$55.32	$55.32	$53.68	15
2021-05-12	$55.32	$55.32	$55.32	$55.32	$53.68	188
2021-05-11	$53.30	$53.30	$53.30	$53.30	$51.72	0
2021-05-10	$53.30	$53.30	$53.30	$53.30	$51.72	99
2021-05-07	$53.30	$53.30	$53.30	$53.30	$51.72	47
2021-05-06	$55.01	$55.01	$53.30	$53.30	$51.72	426
2021-05-05	$52.38	$52.38	$52.38	$52.38	$50.82	574
2021-05-04	$48.48	$48.48	$48.48	$48.48	$47.04	236
2021-05-03	$49.11	$49.11	$49.11	$49.11	$47.65	0
2021-04-30	$49.11	$49.11	$49.11	$49.11	$47.65	93
2021-04-29	$49.11	$49.11	$49.11	$49.11	$47.65	92
2021-04-28	$48.16	$49.11	$47.71	$49.11	$47.65	1,305
2021-04-27	$50.59	$50.59	$47.42	$48.00	$46.57	817
2021-04-26	$49.98	$49.98	$49.98	$49.98	$48.50	80
2021-04-23	$49.98	$49.98	$49.98	$49.98	$48.50	219
2021-04-22	$49.98	$49.98	$49.98	$49.98	$48.50	124
2021-04-21	$50.06	$50.06	$49.98	$49.98	$48.50	1,879
2021-04-20	$48.41	$50.42	$48.41	$50.42	$48.92	2,187
2021-04-19	$50.64	$50.64	$50.64	$50.64	$49.14	108
2021-04-16	$50.29	$50.69	$50.29	$50.64	$49.14	1,526
2021-04-15	$50.04	$50.22	$50.04	$50.22	$48.73	23,043
2021-04-14	$47.72	$47.72	$47.24	$47.67	$46.25	7,686
2021-04-13	$49.85	$49.85	$49.85	$49.85	$48.37	401
2021-04-12	$50.02	$50.02	$50.02	$50.02	$48.53	50
2021-04-09	$49.70	$50.02	$49.70	$50.02	$48.53	382
2021-04-08	$48.95	$48.95	$48.95	$48.95	$47.50	114
2021-04-07	$50.59	$50.59	$50.59	$50.59	$49.09	243
2021-04-06	$45.85	$45.85	$45.85	$45.85	$39.00	180
2021-04-05	$45.85	$45.85	$45.85	$45.85	$39.00	79
2021-04-01	$45.85	$45.85	$45.85	$45.85	$39.00	30
2021-03-31	$45.93	$45.93	$45.85	$45.85	$39.00	559
2021-03-30	$46.90	$46.90	$46.90	$46.90	$39.89	109
2021-03-29	$46.90	$46.90	$46.90	$46.90	$39.89	73
2021-03-26	$46.90	$46.90	$46.90	$46.90	$39.89	44
2021-03-25	$46.90	$46.90	$46.90	$46.90	$39.89	0
2021-03-24	$46.90	$46.90	$46.90	$46.90	$39.89	628
2021-03-23	$46.90	$46.90	$46.90	$46.90	$39.89	25
2021-03-22	$46.90	$46.90	$46.90	$46.90	$39.89	0
2021-03-19	$46.90	$46.90	$46.90	$46.90	$39.89	80
2021-03-18	$46.90	$46.90	$46.90	$46.90	$39.89	0
2021-03-17	$46.90	$46.90	$46.90	$46.90	$39.89	0
2021-03-16	$46.90	$46.90	$46.90	$46.90	$39.89	0
2021-03-15	$46.82	$46.90	$46.82	$46.90	$39.89	532
2021-03-12	$49.06	$49.06	$49.06	$49.06	$41.73	256
2021-03-11	$46.06	$46.06	$46.06	$46.06	$39.17	6
2021-03-10	$46.06	$46.06	$46.06	$46.06	$39.17	25
2021-03-09	$46.06	$46.06	$46.06	$46.06	$39.17	0
2021-03-08	$46.14	$46.14	$46.06	$46.06	$39.17	419
2021-03-05	$49.03	$49.03	$49.03	$49.03	$41.70	173
2021-03-04	$49.03	$49.03	$49.03	$49.03	$41.70	370
2021-03-03	$48.14	$48.14	$48.14	$48.14	$40.94	0
2021-03-02	$48.14	$48.14	$48.14	$48.14	$40.94	30
2021-03-01	$48.14	$48.14	$48.14	$48.14	$40.94	94
2021-02-26	$48.14	$48.14	$48.14	$48.14	$40.94	199
2021-02-25	$48.14	$48.14	$48.14	$48.14	$40.94	204
2021-02-24	$48.14	$48.14	$48.14	$48.14	$40.94	204
2021-02-23	$48.14	$48.14	$48.14	$48.14	$40.94	165,015
2021-02-22	$49.90	$49.90	$49.90	$49.90	$42.44	0
2021-02-19	$49.90	$49.90	$49.90	$49.90	$42.44	1,062
2021-02-18	$49.90	$49.90	$49.90	$49.90	$42.44	604
2021-02-17	$49.90	$49.90	$49.90	$49.90	$42.44	604
2021-02-16	$51.54	$51.54	$51.54	$51.54	$43.83	86
2021-02-12	$51.54	$51.54	$51.54	$51.54	$43.83	204
2021-02-11	$50.40	$50.40	$50.40	$50.40	$42.87	1,524
2021-02-10	$50.60	$50.60	$50.60	$50.60	$43.04	29
2021-02-09	$50.60	$50.60	$50.60	$50.60	$43.04	29
2021-02-08	$50.60	$50.60	$50.60	$50.60	$43.04	84
2021-02-05	$50.60	$50.60	$50.60	$50.60	$43.04	0
2021-02-04	$50.60	$50.60	$50.60	$50.60	$43.04	295
2021-02-03	$46.58	$46.58	$46.58	$46.58	$39.62	126
2021-02-02	$46.58	$46.58	$46.58	$46.58	$39.62	0
2021-02-01	$46.58	$46.58	$46.58	$46.58	$39.62	272
2021-01-29	$49.01	$49.01	$49.01	$49.01	$41.68	195
2021-01-28	$47.69	$47.69	$47.69	$47.69	$40.56	2
2021-01-27	$47.69	$47.69	$47.69	$47.69	$40.56	0
2021-01-26	$47.69	$47.69	$47.69	$47.69	$40.56	83
2021-01-25	$47.69	$47.69	$47.69	$47.69	$40.56	49
2021-01-22	$47.69	$47.69	$47.69	$47.69	$40.56	0
2021-01-21	$47.69	$47.69	$47.69	$47.69	$40.56	0
2021-01-20	$47.69	$47.69	$47.69	$47.69	$40.56	59
2021-01-19	$47.69	$47.69	$47.69	$47.69	$40.56	0
2021-01-15	$47.89	$47.89	$47.69	$47.69	$40.56	351
2021-01-14	$49.84	$49.84	$49.84	$49.84	$42.39	765
2021-01-13	$47.90	$47.90	$47.90	$47.90	$40.74	23
2021-01-12	$47.90	$47.90	$47.90	$47.90	$40.74	211
2021-01-11	$47.94	$47.94	$47.90	$47.90	$40.74	1,643
2021-01-08	$48.96	$49.21	$48.96	$49.21	$41.85	12,490
2021-01-07	$47.61	$47.61	$47.61	$47.61	$40.49	500
2021-01-06	$47.61	$47.61	$47.61	$47.61	$40.49	0
2021-01-05	$47.61	$47.61	$47.61	$47.61	$40.49	45
2021-01-04	$47.61	$47.61	$47.61	$47.61	$40.49	452
2020-12-31	$47.05	$47.05	$47.05	$47.05	$40.02	43
2020-12-30	$47.05	$47.05	$47.05	$47.05	$40.02	163
2020-12-29	$47.05	$47.05	$47.05	$47.05	$40.02	787
2020-12-28	$47.05	$47.05	$47.05	$47.05	$40.02	0
2020-12-24	$47.05	$47.05	$47.05	$47.05	$40.02	30
2020-12-23	$47.05	$47.05	$47.05	$47.05	$40.02	9,278
2020-12-22	$46.40	$46.40	$46.40	$46.40	$39.46	90
2020-12-21	$46.40	$46.40	$46.40	$46.40	$39.46	68
2020-12-18	$47.46	$47.46	$46.40	$46.40	$39.46	4,045
2020-12-17	$45.62	$45.62	$45.62	$45.62	$38.80	267
2020-12-16	$45.20	$45.20	$45.20	$45.20	$38.44	6
2020-12-15	$45.20	$45.20	$45.20	$45.20	$38.44	6
2020-12-14	$45.20	$45.20	$45.20	$45.20	$38.44	427
2020-12-11	$46.80	$46.80	$46.80	$46.80	$39.80	184
2020-12-10	$46.76	$46.80	$46.76	$46.80	$39.80	360
2020-12-09	$45.51	$45.51	$45.51	$45.51	$38.71	106,235
2020-12-08	$43.84	$43.84	$43.84	$43.84	$37.29	0
2020-12-07	$43.84	$43.84	$43.84	$43.84	$37.29	151
2020-12-04	$44.23	$44.23	$44.23	$44.23	$37.62	100
2020-12-03	$42.91	$42.91	$42.91	$42.91	$36.49	0
2020-12-02	$42.85	$42.91	$42.82	$42.91	$36.49	8,982
2020-12-01	$44.05	$44.05	$44.05	$44.05	$37.46	0
2020-11-30	$44.05	$44.05	$44.05	$44.05	$37.46	144
2020-11-27	$40.75	$40.75	$40.75	$40.75	$34.66	0
2020-11-25	$40.75	$40.75	$40.75	$40.75	$34.66	233
2020-11-24	$43.67	$43.67	$41.55	$41.55	$35.34	464
2020-11-23	$41.84	$41.84	$41.84	$41.84	$35.58	139
2020-11-20	$42.63	$42.63	$41.84	$41.84	$35.58	2,772
2020-11-19	$41.69	$41.69	$41.65	$41.65	$35.42	1,586
2020-11-18	$43.14	$43.14	$43.14	$43.14	$36.69	96
2020-11-17	$42.79	$43.14	$42.79	$43.14	$36.69	468
2020-11-16	$42.53	$42.53	$42.34	$42.34	$36.01	991
2020-11-13	$43.69	$43.69	$42.90	$42.90	$36.49	1,427
2020-11-12	$41.87	$41.87	$41.87	$41.87	$35.61	201
2020-11-11	$42.49	$42.49	$42.49	$42.49	$36.14	151
2020-11-10	$43.18	$43.18	$43.18	$43.18	$36.72	45
2020-11-09	$43.18	$43.18	$43.18	$43.18	$36.72	80
2020-11-06	$43.18	$43.18	$43.18	$43.18	$36.72	584
2020-11-05	$43.61	$43.61	$41.45	$41.45	$35.25	608
2020-11-04	$41.05	$41.05	$41.05	$41.05	$34.91	639
2020-11-03	$37.99	$37.99	$37.99	$37.99	$32.31	50
2020-11-02	$37.99	$37.99	$37.99	$37.99	$32.31	317
2020-10-30	$38.54	$38.54	$38.54	$38.54	$32.78	0
2020-10-29	$38.75	$38.75	$38.54	$38.54	$32.78	410
2020-10-28	$36.28	$36.74	$36.28	$36.74	$31.25	364
2020-10-27	$37.79	$37.79	$37.79	$37.79	$32.14	314
2020-10-26	$40.57	$40.57	$40.57	$40.57	$34.50	295
2020-10-23	$39.65	$39.65	$39.65	$39.65	$33.72	33
2020-10-22	$39.69	$39.69	$39.65	$39.65	$33.72	364
2020-10-21	$40.39	$40.39	$40.39	$40.39	$34.35	0
2020-10-20	$40.39	$40.39	$40.39	$40.39	$34.35	16
2020-10-19	$40.39	$40.39	$40.39	$40.39	$34.35	85
2020-10-16	$40.39	$40.39	$40.39	$40.39	$34.35	149
2020-10-15	$40.39	$40.39	$40.39	$40.39	$34.35	77
2020-10-14	$40.39	$40.39	$40.39	$40.39	$34.35	564
2020-10-13	$39.72	$39.78	$39.70	$39.70	$33.76	3,212
2020-10-12	$40.83	$40.83	$40.83	$40.83	$34.73	156
2020-10-09	$42.00	$42.00	$39.92	$39.95	$33.98	1,378
2020-10-08	$39.36	$39.85	$39.33	$39.85	$33.89	921
2020-10-07	$39.93	$39.93	$39.93	$39.93	$33.96	77
2020-10-06	$39.93	$39.93	$39.93	$39.93	$33.96	0
2020-10-05	$39.93	$39.93	$39.93	$39.93	$33.96	27
2020-10-02	$39.93	$39.93	$39.93	$39.93	$33.96	164
2020-10-01	$40.00	$40.00	$40.00	$40.00	$34.02	2,625
2020-09-30	$39.18	$39.18	$39.18	$39.18	$33.33	30,441
2020-09-29	$38.91	$38.91	$38.73	$38.73	$32.94	381
2020-09-28	$39.00	$39.00	$39.00	$39.00	$33.17	334
2020-09-25	$37.75	$37.75	$37.75	$37.75	$32.10	49
2020-09-24	$37.75	$37.75	$37.75	$37.75	$32.10	2
2020-09-23	$37.75	$37.75	$37.75	$37.75	$32.10	150
2020-09-22	$37.93	$37.93	$37.93	$37.93	$32.26	2,613
2020-09-21	$38.64	$38.64	$38.64	$38.64	$32.86	192
2020-09-18	$39.13	$39.13	$38.45	$38.45	$32.70	535
2020-09-17	$38.80	$38.80	$38.80	$38.80	$33.00	4,950
2020-09-16	$38.93	$39.33	$38.93	$39.33	$33.45	444
2020-09-15	$38.49	$39.18	$38.36	$38.36	$32.63	703
2020-09-14	$37.00	$37.00	$37.00	$37.00	$31.47	125
2020-09-11	$37.04	$37.96	$37.04	$37.96	$32.28	402
2020-09-10	$36.15	$36.15	$36.15	$36.15	$30.75	354
2020-09-09	$36.15	$36.15	$36.15	$36.15	$30.75	211
2020-09-08	$37.01	$37.03	$37.01	$37.03	$31.49	500
2020-09-04	$36.57	$36.57	$35.12	$35.12	$29.87	390
2020-09-03	$36.42	$36.42	$36.42	$36.42	$30.98	0
2020-09-02	$36.42	$36.42	$36.42	$36.42	$30.98	171
2020-09-01	$36.42	$36.42	$36.42	$36.42	$30.98	34
2020-08-31	$36.42	$36.42	$36.42	$36.42	$30.98	189
2020-08-28	$38.04	$38.04	$38.04	$38.04	$32.35	46
2020-08-27	$38.04	$38.04	$38.04	$38.04	$32.35	65
2020-08-26	$35.69	$38.04	$35.69	$38.04	$32.35	1,459
2020-08-25	$35.99	$37.22	$35.47	$35.47	$30.17	642
2020-08-24	$36.25	$36.25	$36.25	$36.25	$30.83	75
2020-08-21	$36.25	$36.25	$36.25	$36.25	$30.83	463
2020-08-20	$35.65	$35.65	$35.65	$35.65	$30.32	467
2020-08-19	$35.60	$37.85	$35.60	$37.85	$32.19	1,559
2020-08-18	$36.00	$37.00	$36.00	$37.00	$31.47	1,989
2020-08-17	$35.50	$35.50	$35.50	$35.50	$30.19	240
2020-08-14	$35.50	$35.50	$35.50	$35.50	$30.19	0
2020-08-13	$35.50	$35.50	$35.50	$35.50	$30.19	0
2020-08-12	$35.74	$35.74	$35.50	$35.50	$30.19	240
2020-08-11	$35.04	$35.04	$35.04	$35.04	$29.02	101
2020-08-10	$35.57	$35.57	$35.57	$35.57	$29.46	411
2020-08-07	$33.97	$33.97	$33.97	$33.97	$28.14	0
2020-08-06	$33.97	$33.97	$33.97	$33.97	$28.14	24
2020-08-05	$34.01	$34.01	$33.97	$33.97	$28.14	427
2020-08-04	$34.38	$34.38	$34.38	$34.38	$28.48	0
2020-08-03	$34.15	$34.38	$34.15	$34.38	$28.48	22,146
2020-07-31	$33.22	$33.22	$33.22	$33.22	$27.52	0
2020-07-30	$33.22	$33.22	$33.22	$33.22	$27.52	115
2020-07-29	$31.05	$31.05	$31.05	$31.05	$25.72	0
2020-07-28	$31.05	$31.05	$31.05	$31.05	$25.72	0
2020-07-27	$31.05	$31.05	$31.05	$31.05	$25.72	0
2020-07-24	$31.05	$31.05	$31.05	$31.05	$25.72	28
2020-07-23	$32.53	$32.53	$31.05	$31.05	$25.72	532
2020-07-22	$32.06	$32.06	$32.06	$32.06	$26.55	15,560
2020-07-21	$31.28	$31.28	$31.28	$31.28	$25.91	150
2020-07-20	$30.14	$32.01	$30.10	$32.01	$26.51	2,469
2020-07-17	$30.60	$30.60	$30.60	$30.60	$25.35	68
2020-07-16	$30.60	$30.60	$30.60	$30.60	$25.35	24
2020-07-15	$30.60	$30.60	$30.60	$30.60	$25.35	137
2020-07-14	$31.22	$31.22	$31.22	$31.22	$25.86	120
2020-07-13	$30.07	$30.07	$30.07	$30.07	$24.91	41
2020-07-10	$30.07	$30.07	$30.07	$30.07	$24.91	85
2020-07-09	$30.07	$30.07	$30.07	$30.07	$24.91	464
2020-07-08	$32.02	$32.02	$32.02	$32.02	$26.52	125
2020-07-07	$31.31	$31.31	$31.27	$31.31	$25.93	881
2020-07-06	$32.32	$32.36	$32.32	$32.36	$26.80	633
2020-07-02	$31.91	$32.80	$31.91	$32.55	$26.96	531
2020-07-01	$34.15	$34.15	$34.15	$34.15	$28.29	0
2020-06-30	$34.15	$34.15	$34.15	$34.15	$28.29	295
2020-06-29	$31.55	$31.55	$31.55	$31.55	$26.13	0
2020-06-26	$31.55	$31.55	$31.55	$31.55	$26.13	0
2020-06-25	$31.55	$31.55	$31.55	$31.55	$26.13	84
2020-06-24	$32.63	$32.63	$31.55	$31.55	$26.13	28,822
2020-06-23	$34.39	$34.39	$34.39	$34.39	$28.48	251
2020-06-22	$31.92	$31.92	$31.92	$31.92	$26.44	95
2020-06-19	$31.92	$31.92	$31.92	$31.92	$26.44	500
2020-06-18	$31.40	$33.57	$31.40	$33.57	$27.81	335
2020-06-17	$33.24	$33.24	$33.24	$33.24	$27.53	192
2020-06-16	$33.24	$33.24	$33.24	$33.24	$27.53	496
2020-06-15	$32.02	$32.02	$32.02	$32.02	$26.52	0
2020-06-12	$32.02	$32.02	$32.02	$32.02	$26.52	82
2020-06-11	$32.02	$32.02	$32.02	$32.02	$26.52	0
2020-06-10	$32.02	$32.02	$32.02	$32.02	$26.52	319
2020-06-09	$31.85	$31.85	$31.73	$31.73	$26.28	241
2020-06-08	$32.73	$32.73	$32.73	$32.73	$27.11	335
2020-06-05	$32.84	$32.84	$32.84	$32.84	$27.20	61
2020-06-04	$32.84	$32.84	$32.84	$32.84	$27.20	42
2020-06-03	$32.84	$32.84	$32.84	$32.84	$27.20	0
2020-06-02	$32.84	$32.84	$32.84	$32.84	$27.20	0
2020-06-01	$32.84	$32.84	$32.84	$32.84	$27.20	27
2020-05-29	$32.84	$32.84	$32.84	$32.84	$27.20	0
2020-05-28	$32.84	$32.84	$32.84	$32.84	$27.20	740
2020-05-27	$32.33	$32.33	$32.33	$32.33	$26.78	415
2020-05-26	$32.40	$32.40	$32.40	$32.40	$26.84	125
2020-05-22	$31.50	$31.50	$31.50	$31.50	$26.09	0
2020-05-21	$31.50	$31.50	$31.50	$31.50	$26.09	0
2020-05-20	$31.50	$31.50	$31.50	$31.50	$26.09	0
2020-05-19	$31.50	$31.50	$31.50	$31.50	$26.09	380
2020-05-18	$31.50	$31.50	$31.50	$31.50	$26.09	103
2020-05-15	$28.40	$28.40	$28.40	$28.40	$23.52	0
2020-05-14	$28.40	$28.40	$28.40	$28.40	$23.52	1,635
2020-05-13	$30.27	$30.27	$30.27	$30.27	$25.07	394
2020-05-12	$30.12	$30.12	$30.12	$30.12	$24.95	301
2020-05-11	$30.34	$30.34	$30.34	$30.34	$25.13	368
2020-05-08	$31.14	$31.14	$31.14	$31.14	$25.79	0
2020-05-07	$31.14	$31.14	$31.14	$31.14	$25.79	0
2020-05-06	$31.14	$31.14	$31.14	$31.14	$25.79	0
2020-05-05	$31.14	$31.14	$31.14	$31.14	$25.79	0
2020-05-04	$30.28	$31.14	$30.28	$31.14	$25.79	450
2020-05-01	$29.22	$29.22	$29.22	$29.22	$24.20	0
2020-04-30	$29.22	$29.22	$29.22	$29.22	$24.20	0
2020-04-29	$29.22	$29.22	$29.22	$29.22	$24.20	0
2020-04-28	$29.22	$29.22	$29.22	$29.22	$24.20	190
2020-04-27	$29.22	$29.22	$29.22	$29.22	$24.20	3,215
2020-04-24	$29.05	$29.05	$28.35	$28.35	$23.48	29,884
2020-04-23	$28.47	$28.53	$28.47	$28.53	$23.63	253
2020-04-22	$27.15	$27.15	$27.15	$27.15	$22.49	71
2020-04-21	$27.15	$27.15	$27.15	$27.15	$22.49	0
2020-04-20	$27.15	$27.15	$27.15	$27.15	$22.49	550
2020-04-17	$28.43	$28.43	$28.43	$28.43	$23.55	100
2020-04-16	$28.43	$28.43	$28.43	$28.43	$23.55	5
2020-04-15	$27.54	$27.54	$27.54	$27.54	$22.13	70
2020-04-14	$28.43	$28.43	$28.43	$28.43	$22.13	286
2020-04-13	$28.32	$28.32	$28.32	$28.32	$22.04	0
2020-04-09	$28.32	$28.32	$28.32	$28.32	$22.04	50
2020-04-08	$28.32	$28.32	$28.32	$28.32	$22.04	170
2020-04-07	$28.08	$28.08	$28.08	$28.08	$21.85	207
2020-04-06	$26.22	$27.72	$26.20	$27.72	$21.57	760
2020-04-03	$28.30	$28.30	$28.30	$28.30	$22.02	0
2020-04-02	$28.30	$28.30	$28.30	$28.30	$22.02	508
2020-04-01	$27.00	$27.00	$27.00	$27.00	$21.01	100
2020-03-31	$27.13	$27.13	$27.13	$27.13	$21.11	0
2020-03-30	$27.00	$27.13	$27.00	$27.13	$21.11	2,123
2020-03-27	$26.96	$26.96	$26.96	$26.96	$20.98	854
2020-03-26	$24.14	$24.14	$24.14	$24.14	$18.79	0
2020-03-25	$24.14	$24.14	$24.14	$24.14	$18.79	1
2020-03-24	$24.14	$24.14	$24.14	$24.14	$18.79	175
2020-03-23	$21.37	$21.37	$21.36	$21.36	$16.62	372
2020-03-20	$24.09	$24.54	$24.09	$24.50	$19.07	2,043
2020-03-19	$22.50	$22.50	$22.50	$22.50	$17.51	100
2020-03-18	$26.54	$26.54	$26.54	$26.54	$20.66	0
2020-03-17	$26.54	$26.54	$26.54	$26.54	$20.66	15
2020-03-16	$26.54	$26.54	$26.54	$26.54	$20.66	0
2020-03-13	$26.54	$26.54	$26.54	$26.54	$20.66	90
2020-03-12	$26.54	$26.54	$26.54	$26.54	$20.66	320
2020-03-11	$34.96	$34.96	$34.96	$34.96	$27.21	0
2020-03-10	$34.96	$34.96	$34.96	$34.96	$27.21	0
2020-03-09	$34.96	$34.96	$34.96	$34.96	$27.21	0
2020-03-06	$34.96	$34.96	$34.96	$34.96	$27.21	0
2020-03-05	$34.96	$34.96	$34.96	$34.96	$27.21	286
2020-03-04	$34.35	$34.35	$34.35	$34.35	$26.73	131
2020-03-03	$33.21	$33.21	$33.21	$33.21	$25.85	26
2020-03-02	$33.21	$33.21	$33.21	$33.21	$25.85	375
2020-02-28	$32.45	$32.45	$32.45	$32.45	$25.25	210
2020-02-27	$34.60	$34.60	$34.60	$34.60	$26.93	0
2020-02-26	$34.60	$34.60	$34.60	$34.60	$26.93	0
2020-02-25	$34.60	$34.60	$34.60	$34.60	$26.93	100
2020-02-24	$36.94	$36.94	$36.94	$36.94	$28.75	0
2020-02-21	$36.94	$36.94	$36.94	$36.94	$28.75	0
2020-02-20	$36.94	$36.94	$36.94	$36.94	$28.75	0
2020-02-19	$37.33	$37.33	$36.94	$36.94	$28.75	361
2020-02-18	$37.92	$37.92	$37.92	$37.92	$29.51	142
2020-02-14	$37.92	$37.92	$37.92	$37.92	$29.51	0
2020-02-13	$37.92	$37.92	$37.92	$37.92	$29.51	0
2020-02-12	$37.92	$37.92	$37.92	$37.92	$29.51	0
2020-02-11	$37.92	$37.92	$37.92	$37.92	$29.51	0
2020-02-10	$38.42	$38.42	$37.92	$37.92	$29.51	1,857
2020-02-07	$37.52	$37.66	$37.52	$37.66	$29.31	300
2020-02-06	$36.58	$36.58	$36.58	$36.58	$28.47	208
2020-02-05	$37.11	$37.58	$37.11	$37.58	$29.24	500
2020-02-04	$35.66	$35.66	$35.66	$35.66	$27.75	0
2020-02-03	$35.66	$35.66	$35.66	$35.66	$27.75	1,061
2020-01-31	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-29	$37.00	$37.00	$37.00	$37.00	$28.80	48
2020-01-28	$37.00	$37.00	$37.00	$37.00	$28.80	31
2020-01-27	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-24	$37.00	$37.00	$37.00	$37.00	$28.80	32
2020-01-23	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-22	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-21	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-17	$37.00	$37.00	$37.00	$37.00	$28.80	95
2020-01-16	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-15	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-14	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-13	$37.00	$37.00	$37.00	$37.00	$28.80	0
2020-01-10	$37.00	$37.00	$37.00	$37.00	$28.80	200
2020-01-09	$36.96	$36.96	$36.96	$36.96	$28.76	0
2020-01-08	$36.96	$36.96	$36.96	$36.96	$28.76	173
2020-01-07	$37.78	$37.78	$37.78	$37.78	$29.40	155
2020-01-06	$37.59	$38.42	$37.59	$38.42	$29.90	695
2020-01-03	$38.86	$38.86	$38.86	$38.86	$30.24	0
2020-01-02	$39.24	$39.24	$38.86	$38.86	$30.24	300
2019-12-31	$38.15	$38.15	$38.15	$38.15	$29.69	0
2019-12-30	$38.15	$38.15	$38.15	$38.15	$29.69	0
2019-12-27	$38.15	$38.15	$38.15	$38.15	$29.69	0
2019-12-26	$38.15	$38.15	$38.15	$38.15	$29.69	30
2019-12-24	$38.15	$38.15	$38.15	$38.15	$29.69	0
2019-12-23	$38.15	$38.15	$38.15	$38.15	$29.69	0
2019-12-20	$38.00	$38.15	$38.00	$38.15	$29.69	687
2019-12-19	$38.00	$38.00	$38.00	$38.00	$29.57	0
2019-12-18	$38.00	$38.00	$38.00	$38.00	$29.57	0
2019-12-17	$37.96	$38.00	$37.96	$38.00	$29.57	500
2019-12-16	$37.67	$38.00	$37.67	$38.00	$29.57	433
2019-12-13	$36.92	$36.92	$36.91	$36.91	$28.73	350
2019-12-12	$35.32	$35.53	$35.28	$35.33	$27.50	1,010
2019-12-11	$35.11	$35.11	$35.11	$35.11	$27.32	0
2019-12-10	$35.11	$35.11	$35.11	$35.11	$27.32	0
2019-12-09	$35.11	$35.11	$35.11	$35.11	$27.32	0
2019-12-06	$35.11	$35.11	$35.11	$35.11	$27.32	0
2019-12-05	$35.11	$35.11	$35.11	$35.11	$27.32	0
2019-12-04	$35.11	$35.11	$35.11	$35.11	$27.32	478
2019-12-03	$35.82	$35.82	$35.82	$35.82	$27.88	0
2019-12-02	$35.82	$35.82	$35.82	$35.82	$27.88	0
2019-11-29	$35.82	$35.82	$35.82	$35.82	$27.88	0
2019-11-27	$35.61	$35.82	$35.61	$35.82	$27.87	691
2019-11-26	$34.84	$34.84	$34.84	$34.84	$27.11	0
2019-11-25	$34.84	$34.84	$34.84	$34.84	$27.11	0
2019-11-22	$34.84	$34.84	$34.84	$34.84	$27.11	0
2019-11-21	$34.84	$34.84	$34.84	$34.84	$27.11	0
2019-11-20	$34.84	$34.84	$34.84	$34.84	$27.11	0
2019-11-19	$34.84	$34.84	$34.84	$34.84	$27.11	1,743
2019-11-18	$34.99	$34.99	$34.99	$34.99	$27.23	4
2019-11-15	$34.99	$34.99	$34.99	$34.99	$27.23	420
2019-11-14	$35.10	$35.10	$35.10	$35.10	$27.32	1,150
2019-11-13	$35.46	$35.46	$35.46	$35.46	$27.60	0
2019-11-12	$35.46	$35.46	$35.46	$35.46	$27.60	0
2019-11-11	$35.46	$35.46	$35.46	$35.46	$27.60	0
2019-11-08	$35.46	$35.46	$35.46	$35.46	$27.60	0
2019-11-07	$35.46	$35.46	$35.46	$35.46	$27.60	0
2019-11-06	$35.46	$35.46	$35.46	$35.46	$27.60	0
2019-11-05	$35.46	$35.46	$35.46	$35.46	$27.60	0
2019-11-04	$35.46	$35.46	$35.46	$35.46	$27.60	265
2019-11-01	$33.16	$33.16	$33.16	$33.16	$25.81	0
2019-10-31	$33.83	$33.83	$33.16	$33.16	$25.81	550
2019-10-30	$33.24	$33.24	$33.24	$33.24	$25.87	0
2019-10-29	$33.24	$33.24	$33.24	$33.24	$25.87	13,944
2019-10-28	$33.24	$33.24	$33.24	$33.24	$25.87	192
2019-10-25	$33.17	$33.17	$32.90	$32.90	$25.60	391
2019-10-24	$32.45	$32.45	$32.45	$32.45	$25.25	0
2019-10-23	$32.45	$32.45	$32.45	$32.45	$25.25	0
2019-10-22	$32.45	$32.45	$32.45	$32.45	$25.25	0
2019-10-21	$32.45	$32.45	$32.45	$32.45	$25.25	100
2019-10-18	$31.31	$31.31	$31.31	$31.31	$24.37	100
2019-10-17	$31.40	$31.40	$31.31	$31.31	$24.37	129
2019-10-16	$32.53	$32.53	$32.53	$32.53	$25.32	0
2019-10-15	$32.44	$32.53	$32.44	$32.53	$25.32	611
2019-10-14	$29.88	$29.88	$29.88	$29.88	$23.25	0
2019-10-11	$31.63	$31.63	$31.63	$31.63	$24.62	125
2019-10-10	$29.88	$29.88	$29.88	$29.88	$23.25	160
2019-10-09	$28.56	$28.56	$28.56	$28.56	$22.23	86
2019-10-08	$28.56	$28.56	$28.56	$28.56	$22.23	0
2019-10-07	$28.56	$28.56	$28.56	$28.56	$22.23	0
2019-10-04	$28.56	$28.56	$28.56	$28.56	$22.23	0
2019-10-03	$28.56	$28.56	$28.56	$28.56	$22.23	118
2019-10-02	$29.88	$29.88	$29.88	$29.88	$23.26	282
2019-10-01	$29.88	$29.88	$29.88	$29.88	$23.25	0
2019-09-30	$30.39	$30.39	$29.88	$29.88	$23.26	2,925
2019-09-27	$32.05	$32.05	$32.05	$32.05	$24.94	0
2019-09-26	$32.05	$32.05	$32.05	$32.05	$24.94	0
2019-09-25	$32.05	$32.05	$32.05	$32.05	$24.71	0
2019-09-24	$32.05	$32.05	$32.05	$32.05	$24.47	838
2019-09-23	$32.05	$32.05	$32.05	$32.05	$24.47	6,000
2019-09-20	$32.05	$32.05	$32.05	$32.05	$24.47	0
2019-09-19	$32.05	$32.05	$32.05	$32.05	$24.47	0
2019-09-18	$32.05	$32.05	$32.05	$32.05	$24.47	180
2019-09-17	$31.79	$31.79	$31.79	$31.79	$24.28	0
2019-09-16	$31.79	$31.79	$31.79	$31.79	$24.28	0
2019-09-13	$31.79	$31.79	$31.79	$31.79	$24.28	0
2019-09-12	$31.79	$31.79	$31.79	$31.79	$24.28	0
2019-09-11	$31.79	$31.79	$31.79	$31.79	$24.28	300
2019-09-10	$31.79	$31.79	$31.79	$31.79	$24.28	0
2019-09-09	$31.79	$31.79	$31.79	$31.79	$24.28	0
2019-09-06	$32.49	$32.49	$31.79	$31.79	$24.28	310
2019-09-05	$29.15	$29.15	$29.15	$29.15	$22.26	0
2019-09-04	$29.15	$29.15	$29.15	$29.15	$22.26	1,238
2019-09-03	$29.19	$29.19	$29.15	$29.15	$22.26	410
2019-08-30	$29.55	$29.55	$29.55	$29.55	$22.56	0
2019-08-29	$29.55	$29.55	$29.55	$29.55	$22.56	0
2019-08-28	$29.59	$29.59	$29.55	$29.55	$22.56	332
2019-08-27	$30.03	$30.03	$30.03	$30.03	$22.93	245
2019-08-26	$30.41	$30.41	$30.41	$30.41	$23.22	0
2019-08-23	$29.39	$30.41	$29.39	$30.41	$23.22	17,253
2019-08-22	$29.79	$29.79	$29.79	$29.79	$22.75	510
2019-08-21	$28.88	$28.88	$28.88	$28.88	$22.05	0
2019-08-20	$29.34	$29.34	$28.88	$28.88	$22.05	671
2019-08-19	$29.42	$29.42	$29.42	$29.42	$22.47	10
2019-08-15	$29.37	$29.42	$29.17	$29.42	$22.47	1,000
2019-08-14	$29.37	$29.42	$29.17	$29.42	$22.47	950
2019-08-13	$29.42	$29.42	$29.42	$29.42	$22.47	260
2019-08-12	$28.53	$28.53	$28.53	$28.53	$21.79	2,200
2019-08-09	$28.53	$28.53	$28.53	$28.53	$21.79	2,200
2019-08-08	$28.53	$28.53	$28.53	$28.53	$21.79	2,200
2019-08-07	$28.53	$28.53	$28.53	$28.53	$21.79	2,220
2019-08-06	$32.78	$32.83	$32.78	$32.83	$25.07	300
2019-08-05	$32.78	$32.83	$32.78	$32.83	$25.07	300
2019-08-02	$32.78	$32.83	$32.78	$32.83	$25.07	300
2019-08-01	$32.78	$32.83	$32.78	$32.83	$25.07	300
2019-07-31	$32.78	$32.83	$32.78	$32.83	$25.07	300
2019-07-30	$32.78	$32.83	$32.78	$32.83	$25.07	300
2019-07-29	$32.78	$32.83	$32.78	$32.83	$25.07	285
2019-07-26	$32.13	$32.13	$32.12	$32.12	$24.53	559
2019-07-25	$31.67	$31.67	$31.67	$31.67	$24.18	0
2019-07-24	$31.67	$31.67	$31.67	$31.67	$24.18	0
2019-07-23	$31.67	$31.67	$31.67	$31.67	$24.18	0
2019-07-22	$31.67	$31.67	$31.67	$31.67	$24.18	0
2019-07-19	$31.67	$31.67	$31.67	$31.67	$24.18	348
2019-07-18	$32.12	$32.12	$32.12	$32.12	$24.53	0
2019-07-17	$32.12	$32.12	$32.12	$32.12	$24.53	246
2019-07-16	$32.48	$32.48	$32.12	$32.12	$24.53	1,125
2019-07-15	$33.28	$33.28	$33.28	$33.28	$25.41	0
2019-07-12	$33.28	$33.28	$33.28	$33.28	$25.41	1,030
2019-07-11	$32.09	$32.39	$32.09	$32.39	$24.73	351
2019-07-10	$31.06	$31.06	$31.06	$31.06	$23.72	125
2019-07-09	$30.95	$30.95	$30.95	$30.95	$23.63	0
2019-07-08	$30.95	$30.95	$30.95	$30.95	$23.63	0
2019-07-05	$30.85	$30.95	$30.85	$30.95	$23.63	701
2019-07-03	$31.27	$31.27	$31.27	$31.27	$23.88	0
2019-07-02	$31.27	$31.27	$31.27	$31.27	$23.88	1,715
2019-07-01	$31.00	$31.00	$31.00	$31.00	$23.67	1,625
2019-06-28	$30.25	$30.25	$30.25	$30.25	$23.10	0
2019-06-27	$30.25	$30.25	$30.25	$30.25	$23.10	0
2019-06-26	$30.25	$30.25	$30.25	$30.25	$23.10	0
2019-06-25	$30.25	$30.25	$30.25	$30.25	$23.10	162
2019-06-24	$30.00	$30.00	$30.00	$30.00	$22.91	0
2019-06-21	$30.00	$30.00	$30.00	$30.00	$22.91	0
2019-06-20	$30.00	$30.00	$30.00	$30.00	$22.91	1
2019-06-18	$29.96	$30.00	$29.92	$30.00	$22.91	6,068
2019-06-17	$29.62	$29.62	$29.62	$29.62	$22.62	146
2019-06-14	$29.66	$29.66	$29.62	$29.62	$22.62	745
2019-06-13	$30.12	$30.12	$30.12	$30.12	$23.00	650
2019-06-12	$28.80	$28.80	$28.80	$28.80	$21.99	325
2019-06-11	$28.80	$28.80	$28.80	$28.80	$21.99	0
2019-06-07	$28.80	$28.80	$28.80	$28.80	$21.99	1,950
2019-06-06	$27.39	$27.39	$27.39	$27.39	$20.92	0
2019-06-05	$27.39	$27.39	$27.39	$27.39	$20.92	0
2019-06-03	$27.39	$27.39	$27.39	$27.39	$20.92	2,503
2019-05-31	$27.43	$27.43	$27.39	$27.39	$20.92	1,384
2019-05-30	$27.98	$27.98	$27.98	$27.98	$21.37	200
2019-05-29	$28.54	$28.54	$28.54	$28.54	$21.79	0
2019-05-28	$28.54	$28.54	$28.54	$28.54	$21.79	0
2019-05-24	$28.54	$28.54	$28.54	$28.54	$21.79	120
2019-05-23	$27.84	$27.84	$27.84	$27.84	$21.26	20
2019-05-22	$27.84	$27.84	$27.84	$27.84	$21.26	80
2019-05-21	$27.84	$27.84	$27.84	$27.84	$21.26	0
2019-05-20	$27.84	$27.84	$27.84	$27.84	$21.26	1
2019-05-17	$27.80	$27.84	$27.80	$27.84	$21.26	350
2019-05-16	$28.19	$28.19	$28.19	$28.19	$21.53	200
2019-05-15	$29.51	$29.51	$29.51	$29.51	$22.53	0
2019-05-14	$29.51	$29.51	$29.51	$29.51	$22.53	0
2019-05-13	$29.51	$29.51	$29.51	$29.51	$22.53	8
2019-05-10	$29.51	$29.51	$29.51	$29.51	$22.53	0
2019-05-09	$29.51	$29.51	$29.51	$29.51	$22.53	67
2019-05-08	$29.51	$29.51	$29.51	$29.51	$22.53	290
2019-05-07	$29.80	$29.80	$29.80	$29.80	$22.76	0
2019-05-06	$29.80	$29.80	$29.80	$29.80	$22.76	315
2019-05-03	$30.74	$30.74	$30.74	$30.74	$23.47	155
2019-05-02	$29.57	$29.57	$29.57	$29.57	$22.58	4,080
2019-05-01	$29.86	$29.86	$29.53	$29.57	$22.58	5,342
2019-04-30	$30.51	$30.51	$30.51	$30.51	$23.30	0
2019-04-29	$30.51	$30.51	$30.51	$30.51	$23.30	1
2019-04-26	$30.51	$30.51	$30.51	$30.51	$23.30	325
2019-04-25	$29.83	$29.83	$29.83	$29.83	$22.78	0
2019-04-24	$30.30	$30.30	$29.83	$29.83	$22.78	1,755
2019-04-23	$30.67	$30.67	$30.67	$30.67	$23.42	0
2019-04-22	$30.67	$30.67	$30.67	$30.67	$23.42	0
2019-04-18	$30.67	$30.67	$30.67	$30.67	$23.42	0
2019-04-17	$30.57	$30.67	$30.57	$30.67	$23.42	370
2019-04-16	$30.42	$30.42	$30.12	$30.40	$23.21	1,682
2019-04-15	$30.42	$30.42	$30.05	$30.05	$22.95	529
2019-04-12	$30.26	$30.26	$30.26	$30.26	$23.11	175
2019-04-11	$29.34	$29.34	$29.34	$29.34	$22.40	200
2019-04-10	$29.95	$29.95	$29.95	$29.95	$22.87	100
2019-04-09	$30.43	$30.43	$29.51	$29.51	$21.94	366
2019-04-08	$31.12	$31.21	$31.00	$31.21	$23.20	500
2019-04-05	$30.77	$30.92	$30.53	$30.92	$22.99	2,340
2019-04-04	$30.26	$30.60	$30.26	$30.58	$22.73	3,525
2019-04-03	$27.86	$27.86	$27.86	$27.86	$20.71	0
2019-04-02	$27.86	$27.86	$27.86	$27.86	$20.71	0
2019-04-01	$27.86	$27.86	$27.86	$27.86	$20.71	0
2019-03-29	$27.86	$27.86	$27.86	$27.86	$20.71	255
2019-03-28	$27.80	$27.80	$27.80	$27.80	$20.67	0
2019-03-27	$27.80	$27.80	$27.80	$27.80	$20.67	950
2019-03-26	$27.95	$27.95	$27.95	$27.95	$20.78	100
2019-03-25	$30.06	$30.06	$30.06	$30.06	$22.35	0
2019-03-22	$30.06	$30.06	$30.06	$30.06	$22.35	0
2019-03-21	$30.06	$30.06	$30.06	$30.06	$22.35	543
2019-03-20	$28.78	$28.78	$28.78	$28.78	$21.40	0
2019-03-19	$28.78	$28.78	$28.78	$28.78	$21.40	4
2019-03-18	$28.78	$28.78	$28.78	$28.78	$21.40	100
2019-03-15	$28.78	$28.78	$28.78	$28.78	$21.40	475
2019-03-14	$29.10	$29.10	$29.10	$29.10	$21.63	5,160
2019-03-13	$29.10	$29.10	$29.10	$29.10	$21.63	2,578
2019-03-12	$27.19	$27.19	$27.19	$27.19	$20.21	0
2019-03-11	$27.19	$27.19	$27.19	$27.19	$20.21	86
2019-03-08	$27.65	$27.65	$27.19	$27.19	$20.21	366
2019-03-07	$28.11	$28.11	$28.11	$28.11	$20.90	220
2019-03-06	$28.33	$28.33	$28.33	$28.33	$21.06	120
2019-03-05	$28.33	$28.33	$28.33	$28.33	$21.06	0
2019-03-04	$28.33	$28.33	$28.33	$28.33	$21.06	0
2019-03-01	$28.33	$28.33	$28.33	$28.33	$21.06	240
2019-02-28	$29.56	$29.56	$29.56	$29.56	$21.98	0
2019-02-27	$29.56	$29.56	$29.56	$29.56	$21.98	0
2019-02-26	$29.56	$29.56	$29.56	$29.56	$21.98	0
2019-02-25	$29.56	$29.56	$29.56	$29.56	$21.98	295
2019-02-22	$29.24	$29.24	$29.24	$29.24	$21.74	260
2019-02-21	$28.96	$29.07	$28.96	$29.07	$21.61	3,373
2019-02-20	$29.98	$29.98	$29.98	$29.98	$22.29	3,410
2019-02-15	$30.39	$30.39	$30.39	$30.39	$22.59	350
2019-02-14	$30.03	$30.91	$30.03	$30.91	$22.98	80,736
2019-02-13	$30.31	$30.31	$30.31	$30.31	$22.53	0
2019-02-12	$30.31	$30.31	$30.31	$30.31	$22.53	99
2019-02-11	$30.31	$30.31	$30.31	$30.31	$22.53	0
2019-02-08	$30.31	$30.31	$30.31	$30.31	$22.53	270
2019-02-07	$30.31	$30.31	$30.31	$30.31	$22.53	0
2019-02-06	$30.00	$30.31	$29.88	$30.31	$22.53	4,374
2019-02-05	$29.46	$29.70	$29.46	$29.55	$21.97	2,550
2019-02-04	$28.58	$28.58	$28.58	$28.58	$21.25	0
2019-02-01	$28.58	$28.58	$28.58	$28.58	$21.25	0
2019-01-31	$29.29	$29.29	$28.58	$28.58	$21.25	10,285
2019-01-30	$29.60	$29.60	$29.60	$29.60	$22.01	0
2019-01-29	$29.87	$29.87	$29.60	$29.60	$22.01	368
2019-01-28	$27.38	$27.38	$27.38	$27.38	$20.35	0
2019-01-25	$27.38	$27.38	$27.38	$27.38	$20.35	0
2019-01-24	$27.38	$27.38	$27.38	$27.38	$20.35	314
2019-01-23	$27.98	$27.98	$27.98	$27.98	$20.80	100
2019-01-22	$27.42	$27.57	$27.39	$27.57	$20.50	2,299
2019-01-18	$28.68	$28.68	$28.68	$28.68	$21.32	100
2019-01-17	$28.31	$28.31	$28.30	$28.30	$21.04	200
2019-01-16	$28.34	$28.34	$28.34	$28.34	$21.07	204
2019-01-15	$27.68	$27.68	$27.68	$27.68	$20.58	165
2019-01-14	$28.02	$28.02	$28.02	$28.02	$20.83	100
2019-01-11	$26.79	$26.79	$26.79	$26.79	$19.92	940
2019-01-10	$26.79	$26.79	$26.79	$26.79	$19.92	0
2019-01-09	$26.79	$26.79	$26.79	$26.79	$19.92	0
2019-01-08	$26.79	$26.79	$26.79	$26.79	$19.92	0
2019-01-07	$26.78	$26.79	$26.77	$26.79	$19.92	400
2019-01-04	$27.55	$27.55	$27.55	$27.55	$20.48	137
2019-01-03	$26.33	$26.33	$26.33	$26.33	$19.57	0
2018-12-31	$26.41	$26.41	$26.33	$26.33	$19.57	3,252
2018-12-28	$26.09	$26.09	$26.09	$26.09	$19.40	110
2018-12-27	$26.56	$26.56	$26.56	$26.56	$19.75	0
2018-12-26	$26.56	$26.56	$26.56	$26.56	$19.75	6,928
2018-12-24	$26.34	$26.34	$26.34	$26.34	$19.58	0
2018-12-21	$26.22	$26.34	$26.22	$26.34	$19.58	999
2018-12-20	$26.15	$26.15	$26.15	$26.15	$19.44	608
2018-12-18	$25.11	$25.11	$25.11	$25.11	$18.67	0
2018-12-14	$25.11	$25.11	$25.11	$25.11	$18.67	0
2018-12-13	$25.11	$25.11	$25.11	$25.11	$18.67	607
2018-12-12	$25.90	$26.00	$25.90	$26.00	$19.33	2,703
2018-12-11	$26.16	$26.16	$26.16	$26.16	$19.45	0
2018-12-10	$26.16	$26.16	$26.16	$26.16	$19.45	0
2018-12-07	$26.16	$26.16	$26.16	$26.16	$19.45	0
2018-12-04	$26.78	$26.78	$26.16	$26.16	$19.45	300
2018-12-03	$28.48	$28.54	$28.48	$28.54	$21.22	200
2018-11-30	$27.58	$27.64	$27.56	$27.64	$20.55	26,060
2018-11-29	$28.09	$28.09	$28.09	$28.09	$20.88	0
2018-11-28	$28.09	$28.09	$28.09	$28.09	$20.88	0
2018-11-27	$28.09	$28.09	$28.09	$28.09	$20.88	46
2018-11-26	$28.09	$28.09	$28.09	$28.09	$20.88	500
2018-11-23	$28.51	$28.51	$28.51	$28.51	$21.19	405
2018-11-21	$28.51	$28.51	$28.51	$28.51	$21.19	180
2018-11-20	$27.51	$27.51	$27.51	$27.51	$20.45	125
2018-11-19	$28.45	$28.45	$28.45	$28.45	$21.15	0
2018-11-16	$28.45	$28.45	$28.45	$28.45	$21.15	0
2018-11-15	$28.45	$28.45	$28.45	$28.45	$21.15	138
2018-11-14	$30.35	$30.35	$30.30	$30.30	$22.53	375
2018-11-13	$29.61	$29.61	$29.61	$29.61	$22.01	0
2018-11-12	$29.61	$29.61	$29.61	$29.61	$22.01	100
2018-11-09	$32.79	$32.79	$32.79	$32.79	$24.38	0
2018-11-08	$32.79	$32.79	$32.79	$32.79	$24.38	0
2018-11-07	$32.79	$32.79	$32.79	$32.79	$24.38	610
2018-11-06	$31.92	$31.92	$31.92	$31.92	$23.73	0
2018-11-05	$31.92	$31.92	$31.92	$31.92	$23.73	0
2018-11-02	$31.92	$31.92	$31.92	$31.92	$23.73	0
2018-11-01	$31.92	$31.92	$31.92	$31.92	$23.73	0
2018-10-31	$31.92	$31.92	$31.92	$31.92	$23.73	0
2018-10-30	$31.92	$31.92	$31.92	$31.92	$23.73	320
2018-10-29	$32.58	$32.58	$32.58	$32.58	$24.22	1,010
2018-10-26	$32.21	$32.21	$32.21	$32.21	$23.95	0
2018-10-25	$32.21	$32.21	$32.21	$32.21	$23.95	600
2018-10-24	$31.67	$31.67	$31.67	$31.67	$23.54	100
2018-10-23	$34.05	$34.05	$34.05	$34.05	$25.31	0
2018-10-22	$34.05	$34.05	$34.05	$34.05	$25.31	0
2018-10-19	$34.05	$34.05	$34.05	$34.05	$25.31	0
2018-10-18	$34.05	$34.05	$34.05	$34.05	$25.31	75
2018-10-17	$34.39	$34.39	$34.05	$34.05	$25.31	430
2018-10-16	$33.30	$33.30	$33.30	$33.30	$24.76	0
2018-10-15	$33.30	$33.30	$33.30	$33.30	$24.76	0
2018-10-12	$33.30	$33.30	$33.30	$33.30	$24.76	0
2018-10-11	$33.30	$33.30	$33.30	$33.30	$24.76	700
2018-10-10	$37.33	$37.33	$37.33	$37.33	$27.75	7,041
2018-10-09	$37.33	$37.33	$37.33	$37.33	$27.75	0
2018-10-08	$36.88	$37.33	$36.88	$37.33	$27.75	232
2018-10-05	$37.58	$37.58	$37.58	$37.58	$27.94	0
2018-10-04	$37.58	$37.58	$37.58	$37.58	$27.94	100
2018-10-03	$40.88	$40.88	$40.88	$40.88	$30.39	0
2018-10-02	$40.88	$40.88	$40.88	$40.88	$30.39	0
2018-10-01	$40.88	$40.88	$40.88	$40.88	$30.39	0
2018-09-28	$40.88	$40.88	$40.88	$40.88	$30.39	0
2018-09-27	$40.88	$40.88	$40.88	$40.88	$30.39	231
2018-09-26	$40.88	$40.88	$40.88	$40.88	$30.39	0
2018-09-25	$40.88	$40.88	$40.88	$40.88	$30.17	0
2018-09-24	$40.88	$40.88	$40.88	$40.88	$30.17	0
2018-09-21	$40.88	$40.88	$40.88	$40.88	$30.17	0
2018-09-20	$40.88	$40.88	$40.88	$40.88	$30.17	0
2018-09-19	$40.88	$40.88	$40.88	$40.88	$30.17	0
2018-09-18	$40.88	$40.88	$40.88	$40.88	$30.17	180
2018-09-17	$40.88	$40.88	$40.88	$40.88	$30.17	150
2018-09-14	$40.88	$40.88	$40.88	$40.88	$30.17	0
2018-09-13	$40.88	$40.88	$40.88	$40.88	$30.17	0
2018-09-12	$40.88	$40.88	$40.88	$40.88	$30.17	200
2018-09-11	$42.64	$42.64	$42.64	$42.64	$31.47	0
2018-09-10	$42.64	$42.64	$42.64	$42.64	$31.47	2
2018-09-07	$42.64	$42.64	$42.64	$42.64	$31.47	70
2018-09-06	$42.64	$42.64	$42.64	$42.64	$31.47	0
2018-09-05	$42.64	$42.64	$42.64	$42.64	$31.47	36
2018-09-04	$42.64	$42.64	$42.64	$42.64	$31.47	0
2018-08-31	$42.64	$42.64	$42.64	$42.64	$31.47	0
2018-08-30	$42.64	$42.64	$42.64	$42.64	$31.47	0
2018-08-29	$42.64	$42.64	$42.64	$42.64	$31.47	0
2018-08-28	$42.56	$42.64	$42.56	$42.64	$31.47	1,127
2018-08-27	$41.99	$41.99	$41.99	$41.99	$30.99	0
2018-08-24	$41.99	$41.99	$41.99	$41.99	$30.99	0
2018-08-23	$41.99	$41.99	$41.99	$41.99	$30.99	300
2018-08-22	$40.37	$40.37	$40.37	$40.37	$29.79	120
2018-08-21	$40.37	$40.37	$40.37	$40.37	$29.79	0
2018-08-20	$40.37	$40.37	$40.37	$40.37	$29.79	40
2018-08-17	$40.37	$40.37	$40.37	$40.37	$29.79	0
2018-08-16	$40.37	$40.37	$40.37	$40.37	$29.79	955
2018-08-15	$39.78	$39.78	$39.78	$39.78	$29.36	180
2018-08-14	$42.06	$42.06	$42.06	$42.06	$31.04	40
2018-08-13	$42.06	$42.06	$42.06	$42.06	$31.04	2,500
2018-08-10	$42.06	$42.06	$42.06	$42.06	$31.04	0
2018-08-09	$42.06	$42.06	$42.06	$42.06	$31.04	400
2018-08-08	$40.95	$40.95	$40.95	$40.95	$30.22	0
2018-08-07	$40.95	$40.95	$40.95	$40.95	$30.22	0
2018-08-06	$40.95	$40.95	$40.95	$40.95	$30.22	0
2018-08-03	$40.95	$40.95	$40.95	$40.95	$30.22	0
2018-08-02	$40.95	$40.95	$40.95	$40.95	$30.22	200
2018-08-01	$41.38	$41.38	$41.38	$41.38	$30.54	0
2018-07-31	$41.38	$41.38	$41.38	$41.38	$30.54	300
2018-07-30	$39.84	$39.84	$39.84	$39.84	$29.40	0
2018-07-27	$39.84	$39.84	$39.84	$39.84	$29.40	0
2018-07-26	$39.84	$39.84	$39.84	$39.84	$29.40	0
2018-07-25	$39.84	$39.84	$39.84	$39.84	$29.40	0
2018-07-24	$39.84	$39.84	$39.84	$39.84	$29.40	0
2018-07-23	$39.84	$39.84	$39.84	$39.84	$29.40	0
2018-07-20	$39.84	$39.84	$39.84	$39.84	$29.40	0
2018-07-19	$39.84	$39.84	$39.84	$39.84	$29.40	300
2018-07-18	$40.68	$40.68	$40.58	$40.58	$29.95	355
2018-07-17	$41.32	$41.32	$41.32	$41.32	$30.49	0
2018-07-16	$41.32	$41.32	$41.32	$41.32	$30.49	100
2018-07-13	$41.22	$41.22	$41.22	$41.22	$30.42	0
2018-07-12	$41.22	$41.22	$41.22	$41.22	$30.42	0
2018-07-11	$41.22	$41.22	$41.22	$41.22	$30.42	0
2018-07-10	$41.22	$41.22	$41.22	$41.22	$30.42	0
2018-07-09	$41.22	$41.22	$41.22	$41.22	$30.42	100
2018-07-06	$40.81	$40.81	$40.81	$40.81	$30.12	175
2018-07-05	$40.45	$40.45	$40.45	$40.45	$29.85	164
2018-07-03	$40.43	$40.43	$40.43	$40.43	$29.84	418
2018-07-02	$40.55	$40.55	$40.55	$40.55	$29.93	75
2018-06-29	$40.55	$40.55	$40.55	$40.55	$29.93	300
2018-06-28	$39.64	$39.64	$39.64	$39.64	$29.25	0
2018-06-27	$39.64	$39.64	$39.64	$39.64	$29.25	700
2018-06-26	$40.35	$40.35	$40.35	$40.35	$29.78	0
2018-06-25	$40.35	$40.35	$40.35	$40.35	$29.78	0
2018-06-22	$40.35	$40.35	$40.35	$40.35	$29.78	37
2018-06-21	$40.35	$40.35	$40.35	$40.35	$29.78	77
2018-06-20	$40.40	$40.40	$40.35	$40.35	$29.78	4,293
2018-06-19	$39.93	$39.93	$39.93	$39.93	$29.47	149
2018-06-18	$40.40	$40.40	$40.40	$40.40	$29.82	0
2018-06-15	$40.40	$40.40	$40.40	$40.40	$29.82	20
2018-06-14	$40.40	$40.40	$40.40	$40.40	$29.82	200
2018-06-13	$39.33	$39.33	$39.33	$39.33	$29.03	1,637
2018-06-12	$38.96	$38.96	$38.96	$38.96	$28.75	12,701
2018-06-11	$39.95	$39.95	$39.37	$39.65	$29.26	17,874
2018-06-08	$39.92	$39.92	$39.92	$39.92	$29.46	0
2018-06-07	$39.92	$39.92	$39.92	$39.92	$29.46	0
2018-06-06	$39.92	$39.92	$39.92	$39.92	$29.46	0
2018-06-05	$39.92	$39.92	$39.92	$39.92	$29.46	20
2018-06-04	$39.90	$39.92	$39.90	$39.92	$29.46	5,300
2018-06-01	$41.98	$41.98	$41.98	$41.98	$30.98	408
2018-05-31	$41.05	$41.05	$41.05	$41.05	$30.30	0
2018-05-30	$41.05	$41.05	$41.05	$41.05	$30.30	15
2018-05-29	$41.05	$41.05	$41.05	$41.05	$30.30	0
2018-05-25	$41.05	$41.05	$41.05	$41.05	$30.30	0
2018-05-24	$41.05	$41.05	$41.05	$41.05	$30.30	0
2018-05-23	$41.05	$41.05	$41.05	$41.05	$30.30	96
2018-05-22	$41.00	$41.05	$41.00	$41.05	$30.30	200
2018-05-21	$40.04	$40.04	$40.04	$40.04	$29.55	0
2018-05-18	$40.04	$40.04	$40.04	$40.04	$29.55	318
2018-05-17	$40.04	$40.04	$40.04	$40.04	$29.55	0
2018-05-16	$40.04	$40.04	$40.04	$40.04	$29.55	200
2018-05-15	$42.20	$42.20	$42.20	$42.20	$31.14	89
2018-05-14	$42.20	$42.20	$42.20	$42.20	$31.14	400
2018-05-11	$40.80	$40.80	$40.80	$40.80	$30.11	0
2018-05-10	$40.80	$40.80	$40.80	$40.80	$30.11	380
2018-05-09	$40.80	$40.80	$40.80	$40.80	$30.11	95
2018-05-08	$40.80	$40.80	$40.80	$40.80	$30.11	0
2018-05-07	$40.80	$40.80	$40.80	$40.80	$30.11	0
2018-05-04	$40.80	$40.80	$40.80	$40.80	$30.11	0
2018-05-03	$40.80	$40.80	$40.80	$40.80	$30.11	400
2018-05-02	$41.70	$41.70	$41.70	$41.70	$30.78	0
2018-05-01	$41.70	$41.70	$41.70	$41.70	$30.78	100
2018-04-30	$42.52	$42.52	$42.52	$42.52	$31.38	0
2018-04-27	$42.52	$42.52	$42.52	$42.52	$31.38	115
2018-04-26	$43.00	$43.00	$43.00	$43.00	$31.73	0
2018-04-25	$43.00	$43.00	$43.00	$43.00	$31.73	20
2018-04-24	$43.00	$43.00	$43.00	$43.00	$31.73	9,100
2018-04-23	$44.35	$44.35	$44.35	$44.35	$32.73	0
2018-04-20	$44.08	$44.35	$44.08	$44.35	$32.73	27,398
2018-04-19	$45.49	$45.49	$45.49	$45.49	$33.57	100
2018-04-18	$44.51	$44.51	$44.51	$44.51	$32.85	100
2018-04-17	$42.75	$42.75	$42.75	$42.75	$31.55	0
2018-04-16	$42.75	$42.75	$42.75	$42.75	$31.55	210
2018-04-13	$42.78	$42.78	$42.75	$42.75	$31.55	342
2018-04-12	$41.50	$41.77	$41.50	$41.77	$30.83	404
2018-04-11	$41.90	$41.90	$41.90	$41.90	$30.34	551
2018-04-10	$42.39	$42.39	$42.39	$42.39	$30.70	500
2018-04-09	$42.34	$42.34	$42.34	$42.34	$30.66	208
2018-04-06	$41.60	$41.60	$41.60	$41.60	$30.13	75
2018-04-05	$41.60	$41.60	$41.60	$41.60	$30.13	0
2018-04-04	$41.57	$42.07	$41.57	$41.60	$30.13	6,605
2018-04-03	$40.95	$40.95	$40.95	$40.95	$29.65	540
2018-04-02	$40.65	$40.65	$39.90	$39.90	$28.89	400
2018-03-29	$40.98	$40.98	$40.98	$40.98	$29.68	92
2018-03-28	$40.95	$40.98	$40.95	$40.98	$29.68	1,217
2018-03-27	$41.73	$41.73	$41.73	$41.73	$30.22	36
2018-03-26	$42.08	$42.08	$41.73	$41.73	$30.22	359
2018-03-23	$42.50	$43.31	$42.50	$43.31	$31.36	52,691
2018-03-22	$42.70	$42.70	$42.70	$42.70	$30.92	300
2018-03-21	$43.19	$43.19	$43.19	$43.19	$31.28	0
2018-03-20	$43.19	$43.19	$43.19	$43.19	$31.28	2,730
2018-03-19	$43.95	$43.95	$43.95	$43.95	$31.83	0
2018-03-16	$44.02	$44.10	$43.95	$43.95	$31.83	5,206
2018-03-15	$43.92	$43.92	$43.84	$43.84	$31.75	3,429
2018-03-14	$43.84	$43.84	$43.84	$43.84	$31.75	0
2018-03-13	$43.84	$43.84	$43.84	$43.84	$31.75	5,230
2018-03-12	$43.85	$43.85	$43.85	$43.85	$31.75	0
2018-03-09	$43.85	$43.85	$43.85	$43.85	$31.75	0
2018-03-08	$43.87	$43.87	$43.85	$43.85	$31.75	4,860
2018-03-07	$44.75	$44.75	$44.10	$44.10	$31.94	3,065
2018-03-06	$42.84	$44.05	$42.47	$44.05	$31.90	1,325
2018-03-05	$34.98	$34.98	$34.98	$34.98	$25.33	217
2018-03-02	$34.90	$34.90	$33.71	$34.40	$24.91	3,267
2018-03-01	$34.86	$34.86	$34.44	$34.44	$24.94	250
2018-02-28	$34.74	$34.74	$34.74	$34.74	$25.16	311
2018-02-27	$35.04	$35.04	$35.04	$35.04	$25.37	2,620
2018-02-26	$34.84	$34.84	$34.84	$34.84	$25.23	1,121
2018-02-23	$35.77	$35.77	$34.77	$35.35	$25.60	2,295
2018-02-22	$36.67	$36.67	$36.67	$36.67	$26.56	0
2018-02-21	$36.67	$36.67	$36.67	$36.67	$26.56	100
2018-02-20	$36.71	$36.71	$36.71	$36.71	$26.58	630
2018-02-16	$36.25	$36.25	$36.25	$36.25	$26.25	100
2018-02-15	$34.08	$34.08	$34.08	$34.08	$24.68	0
2018-02-14	$34.08	$34.08	$34.08	$34.08	$24.68	2
2018-02-13	$34.08	$34.08	$34.08	$34.08	$24.68	350
2018-02-12	$33.82	$34.08	$33.82	$34.08	$24.68	1,212
2018-02-09	$33.58	$33.58	$33.29	$33.29	$24.11	1,044
2018-02-08	$34.05	$34.05	$34.05	$34.05	$24.66	515
2018-02-07	$34.05	$34.05	$34.05	$34.05	$24.66	1,100
2018-02-06	$34.53	$34.53	$34.53	$34.53	$25.01	400
2018-02-05	$35.18	$35.18	$35.18	$35.18	$25.48	447
2018-02-02	$36.26	$36.26	$36.26	$36.26	$26.26	24,021
2018-02-01	$36.26	$36.26	$36.26	$36.26	$26.26	200
2018-01-31	$35.19	$35.19	$35.19	$35.19	$25.48	425
2018-01-30	$35.79	$35.96	$35.79	$35.96	$26.04	1,386
2018-01-29	$36.03	$36.03	$36.03	$36.03	$26.09	36
2018-01-26	$36.03	$36.03	$36.03	$36.03	$26.09	162
2018-01-25	$37.25	$37.25	$37.25	$37.25	$26.98	0
2018-01-24	$37.25	$37.25	$37.25	$37.25	$26.98	30
2018-01-23	$36.92	$37.25	$36.92	$37.25	$26.98	2,665
2018-01-22	$33.98	$33.98	$33.98	$33.98	$24.61	0
2018-01-19	$33.98	$33.98	$33.98	$33.98	$24.61	255
2018-01-18	$33.98	$33.98	$33.98	$33.98	$24.61	0
2018-01-17	$33.98	$33.98	$33.98	$33.98	$24.61	0
2018-01-16	$33.98	$33.98	$33.98	$33.98	$24.61	0
2018-01-12	$33.98	$33.98	$33.98	$33.98	$24.61	680
2018-01-11	$33.98	$33.98	$33.98	$33.98	$24.61	0
2018-01-10	$33.98	$33.98	$33.98	$33.98	$24.61	260
2018-01-09	$32.63	$32.63	$32.63	$32.63	$23.63	0
2018-01-08	$32.97	$32.97	$32.63	$32.63	$23.63	350
2018-01-05	$33.58	$33.58	$33.58	$33.58	$24.32	1,500
2018-01-04	$33.58	$33.58	$33.58	$33.58	$24.32	3,500
2018-01-03	$33.58	$33.58	$33.58	$33.58	$24.32	100
2018-01-02	$33.29	$33.29	$33.29	$33.29	$24.11	195
2017-12-29	$33.15	$33.15	$33.15	$33.15	$24.01	0
2017-12-28	$33.15	$33.15	$33.15	$33.15	$24.01	750
2017-12-27	$33.27	$33.27	$33.27	$33.27	$24.09	72
2017-12-26	$33.27	$33.27	$33.27	$33.27	$24.09	0
2017-12-22	$33.12	$33.27	$33.12	$33.27	$24.09	200
2017-12-21	$31.44	$31.44	$31.44	$31.44	$22.77	2
2017-12-20	$31.44	$31.44	$31.44	$31.44	$22.77	0
2017-12-19	$31.44	$31.44	$31.44	$31.44	$22.77	0
2017-12-18	$31.44	$31.44	$31.44	$31.44	$22.77	0
2017-12-15	$31.44	$31.44	$31.44	$31.44	$22.77	5,000
2017-12-14	$31.44	$31.44	$31.44	$31.44	$22.77	0
2017-12-13	$31.44	$31.44	$31.44	$31.44	$22.77	210
2017-12-12	$31.54	$31.54	$31.54	$31.54	$22.84	3,900
2017-12-11	$31.54	$31.54	$31.54	$31.54	$22.84	500
2017-12-08	$31.54	$31.54	$31.54	$31.54	$22.84	0
2017-12-07	$31.54	$31.54	$31.54	$31.54	$22.84	0
2017-12-06	$31.54	$31.54	$31.54	$31.54	$22.84	0
2017-12-05	$31.54	$31.54	$31.54	$31.54	$22.84	0
2017-12-04	$31.54	$31.54	$31.54	$31.54	$22.84	0
2017-12-01	$31.54	$31.54	$31.54	$31.54	$22.84	0
2017-11-30	$31.54	$31.54	$31.54	$31.54	$22.84	0
2017-11-29	$31.54	$31.54	$31.54	$31.54	$22.84	218
2017-11-28	$31.58	$31.58	$31.58	$31.58	$22.87	0
2017-11-27	$31.58	$31.58	$31.58	$31.58	$22.87	240
2017-11-24	$30.22	$30.22	$30.22	$30.22	$21.88	0
2017-11-22	$30.22	$30.22	$30.22	$30.22	$21.88	0
2017-11-21	$30.22	$30.22	$30.22	$30.22	$21.88	0
2017-11-20	$30.22	$30.22	$30.22	$30.22	$21.88	0
2017-11-17	$30.22	$30.22	$30.22	$30.22	$21.88	155
2017-11-16	$30.67	$30.67	$30.67	$30.67	$22.21	1,000
2017-11-15	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-14	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-13	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-10	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-09	$30.67	$30.67	$30.67	$30.67	$22.21	540
2017-11-08	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-07	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-06	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-03	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-02	$30.67	$30.67	$30.67	$30.67	$22.21	0
2017-11-01	$30.67	$30.67	$30.67	$30.67	$22.21	189
2017-10-31	$29.90	$29.90	$29.90	$29.90	$21.65	0
2017-10-30	$29.90	$29.90	$29.90	$29.90	$21.65	10,000
2017-10-27	$29.79	$29.79	$29.79	$29.79	$21.57	0
2017-10-26	$29.79	$29.79	$29.79	$29.79	$21.57	874
2017-10-25	$29.15	$29.15	$29.15	$29.15	$21.11	487
2017-10-24	$29.15	$29.15	$29.15	$29.15	$21.11	0
2017-10-23	$29.15	$29.15	$29.15	$29.15	$21.11	0
2017-10-20	$29.15	$29.15	$29.15	$29.15	$21.11	0
2017-10-19	$29.15	$29.15	$29.15	$29.15	$21.11	0
2017-10-18	$29.15	$29.15	$29.15	$29.15	$21.11	0
2017-10-17	$29.15	$29.15	$29.15	$29.15	$21.11	115
2017-10-16	$29.15	$29.15	$29.15	$29.15	$21.11	0
2017-10-13	$29.15	$29.15	$29.15	$29.15	$21.11	0
2017-10-12	$29.15	$29.15	$29.15	$29.15	$21.11	0
2017-10-11	$29.15	$29.15	$29.15	$29.15	$21.11	500
2017-10-10	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-10-09	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-10-06	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-10-05	$32.80	$32.80	$32.80	$32.80	$23.75	60
2017-10-04	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-10-03	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-10-02	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-09-29	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-09-27	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-09-26	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-09-25	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-09-22	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-09-21	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-09-20	$32.80	$32.80	$32.80	$32.80	$23.75	0
2017-09-19	$32.80	$32.80	$32.80	$32.80	$23.75	100
2017-09-18	$32.03	$32.03	$32.03	$32.03	$23.20	0
2017-09-15	$32.03	$32.03	$32.03	$32.03	$23.20	0
2017-09-14	$32.03	$32.03	$32.03	$32.03	$23.20	0
2017-09-13	$32.03	$32.03	$32.03	$32.03	$23.20	520
2017-09-12	$31.70	$31.70	$31.70	$31.70	$22.96	115
2017-09-11	$31.08	$31.08	$31.08	$31.08	$22.51	8,282
2017-09-08	$30.60	$30.72	$30.58	$30.72	$22.25	1,129
2017-09-07	$30.40	$30.40	$30.40	$30.40	$22.01	100
2017-09-06	$30.78	$30.78	$30.78	$30.78	$22.29	9
2017-09-05	$30.78	$30.78	$30.78	$30.78	$22.29	0
2017-09-01	$30.70	$30.78	$30.70	$30.78	$22.29	600
2017-08-31	$29.66	$29.66	$29.66	$29.66	$21.48	1,260
2017-08-30	$29.66	$29.66	$29.66	$29.66	$21.48	0
2017-08-29	$29.66	$29.66	$29.66	$29.66	$21.48	0
2017-08-28	$29.66	$29.66	$29.66	$29.66	$21.48	0
2017-08-25	$29.66	$29.66	$29.66	$29.66	$21.48	0
2017-08-24	$29.66	$29.66	$29.66	$29.66	$21.48	0
2017-08-23	$29.92	$29.92	$29.66	$29.66	$21.48	12,477
2017-08-22	$29.79	$29.79	$29.79	$29.79	$21.57	510
2017-08-21	$29.71	$29.71	$29.70	$29.70	$21.51	28,191
2017-08-18	$29.21	$29.21	$29.21	$29.21	$21.15	133,400
2017-08-17	$29.21	$29.21	$29.21	$29.21	$21.15	3,800
2017-08-16	$29.21	$29.21	$29.21	$29.21	$21.15	0
2017-08-15	$29.21	$29.21	$29.21	$29.21	$21.15	85
2017-08-14	$29.21	$29.21	$29.21	$29.21	$21.15	943
2017-08-11	$29.85	$29.85	$29.85	$29.85	$21.62	0
2017-08-10	$29.85	$29.85	$29.85	$29.85	$21.62	0
2017-08-09	$29.85	$29.85	$29.85	$29.85	$21.62	0
2017-08-08	$29.85	$29.85	$29.85	$29.85	$21.62	0
2017-08-07	$29.85	$29.85	$29.85	$29.85	$21.62	0
2017-08-04	$29.85	$29.85	$29.85	$29.85	$21.62	343
2017-08-03	$29.85	$29.85	$29.85	$29.85	$21.62	0
2017-08-02	$29.85	$29.85	$29.85	$29.85	$21.62	122
2017-08-01	$30.03	$30.03	$30.03	$30.03	$21.75	0
2017-07-31	$30.03	$30.03	$30.03	$30.03	$21.75	12
2017-07-28	$30.03	$30.03	$30.03	$30.03	$21.75	700
2017-07-27	$30.32	$30.32	$30.32	$30.32	$21.96	464
2017-07-26	$30.30	$30.30	$30.30	$30.30	$21.94	0
2017-07-25	$30.30	$30.30	$30.30	$30.30	$21.94	0
2017-07-24	$30.30	$30.30	$30.30	$30.30	$21.94	0
2017-07-21	$30.30	$30.30	$30.30	$30.30	$21.94	0
2017-07-20	$30.30	$30.30	$30.30	$30.30	$21.94	0
2017-07-19	$30.30	$30.30	$30.30	$30.30	$21.94	4,500
2017-07-18	$30.30	$30.30	$30.30	$30.30	$21.94	0
2017-07-17	$30.30	$30.30	$30.30	$30.30	$21.94	0
2017-07-14	$30.30	$30.30	$30.30	$30.30	$21.94	215
2017-07-13	$30.47	$30.47	$30.47	$30.47	$22.07	0
2017-07-12	$30.47	$30.47	$30.47	$30.47	$22.07	0
2017-07-11	$30.47	$30.47	$30.47	$30.47	$22.07	0
2017-07-10	$30.47	$30.47	$30.47	$30.47	$22.07	0
2017-07-07	$30.47	$30.47	$30.47	$30.47	$22.07	316
2017-07-05	$30.94	$30.94	$30.94	$30.94	$22.41	310
2017-07-03	$29.92	$29.92	$29.92	$29.92	$21.67	0
2017-06-30	$29.92	$29.92	$29.92	$29.92	$21.67	0
2017-06-29	$29.92	$29.92	$29.92	$29.92	$21.67	0
2017-06-28	$29.92	$29.92	$29.92	$29.92	$21.67	4,502
2017-06-27	$30.15	$30.15	$30.15	$30.15	$21.83	0
2017-06-26	$30.15	$30.15	$30.15	$30.15	$21.83	0
2017-06-23	$30.15	$30.15	$30.15	$30.15	$21.83	0
2017-06-22	$30.15	$30.15	$30.15	$30.15	$21.83	0
2017-06-21	$30.15	$30.15	$30.15	$30.15	$21.84	0
2017-06-20	$30.15	$30.15	$30.15	$30.15	$21.83	0
2017-06-19	$30.15	$30.15	$30.15	$30.15	$21.84	0
2017-06-16	$30.15	$30.15	$30.15	$30.15	$21.84	0
2017-06-15	$30.15	$30.15	$30.15	$30.15	$21.84	0
2017-06-14	$30.15	$30.15	$30.15	$30.15	$21.84	1,283
2017-06-13	$29.49	$29.49	$29.49	$29.49	$21.36	9,117
2017-06-12	$28.77	$28.77	$28.77	$28.77	$20.83	525
2017-06-09	$28.93	$28.93	$28.93	$28.93	$20.95	168
2017-06-08	$27.92	$27.92	$27.92	$27.92	$20.22	130
2017-06-07	$28.65	$28.65	$28.65	$28.65	$20.75	0
2017-06-06	$28.65	$28.65	$28.65	$28.65	$20.75	0
2017-06-05	$28.60	$28.65	$28.33	$28.65	$20.75	1,300
2017-06-02	$27.95	$27.95	$27.95	$27.95	$20.24	0
2017-06-01	$27.95	$27.95	$27.95	$27.95	$20.24	0
2017-05-31	$27.95	$27.95	$27.95	$27.95	$20.24	0
2017-05-30	$27.95	$27.95	$27.95	$27.95	$20.24	0
2017-05-26	$27.95	$27.95	$27.95	$27.95	$20.24	1,510
2017-05-25	$27.92	$27.92	$27.92	$27.92	$20.22	447
2017-05-24	$28.06	$28.06	$28.06	$28.06	$20.32	0
2017-05-23	$28.06	$28.06	$28.06	$28.06	$20.32	1,494
2017-05-22	$27.90	$27.90	$27.90	$27.90	$20.20	454
2017-05-19	$28.14	$28.14	$28.14	$28.14	$20.38	618
2017-05-18	$28.30	$28.30	$28.30	$28.30	$20.49	0
2017-05-17	$28.30	$28.30	$28.30	$28.30	$20.49	0
2017-05-16	$28.01	$28.30	$28.01	$28.30	$20.49	1,000
2017-05-15	$28.24	$28.24	$28.24	$28.24	$20.45	30
2017-05-12	$28.24	$28.24	$28.24	$28.24	$20.45	0
2017-05-11	$28.24	$28.24	$28.24	$28.24	$20.45	0
2017-05-10	$28.24	$28.24	$28.24	$28.24	$20.45	0
2017-05-09	$28.24	$28.24	$28.24	$28.24	$20.45	283
2017-05-08	$27.41	$27.41	$27.41	$27.41	$19.85	0
2017-05-05	$27.41	$27.41	$27.41	$27.41	$19.85	2,070
2017-05-04	$27.41	$27.41	$27.41	$27.41	$19.85	8,255
2017-05-03	$27.41	$27.41	$27.41	$27.41	$19.85	486
2017-05-02	$26.73	$26.73	$26.73	$26.73	$19.36	0
2017-05-01	$26.73	$26.73	$26.73	$26.73	$19.36	0
2017-04-28	$26.73	$26.73	$26.73	$26.73	$19.36	0
2017-04-27	$26.73	$26.73	$26.73	$26.73	$19.36	143
2017-04-26	$27.02	$27.02	$27.02	$27.02	$19.57	110
2017-04-25	$25.54	$25.54	$25.54	$25.54	$18.50	0
2017-04-24	$25.54	$25.54	$25.54	$25.54	$18.50	80
2017-04-21	$25.54	$25.54	$25.54	$25.54	$18.50	410
2017-04-20	$25.54	$25.54	$25.54	$25.54	$18.50	1,100
2017-04-19	$25.54	$25.54	$25.54	$25.54	$18.09	1,460
2017-04-18	$25.54	$25.54	$25.54	$25.54	$18.09	207
2017-04-17	$25.73	$25.73	$25.73	$25.73	$18.22	0
2017-04-13	$25.73	$25.73	$25.73	$25.73	$18.22	0
2017-04-12	$25.73	$25.73	$25.73	$25.73	$18.22	870
2017-04-11	$26.49	$26.49	$26.49	$26.49	$18.76	0
2017-04-10	$26.49	$26.49	$26.49	$26.49	$18.76	310
2017-04-07	$26.49	$26.49	$26.49	$26.49	$18.76	420
2017-04-06	$26.49	$26.49	$26.49	$26.49	$18.76	560
2017-04-05	$26.49	$26.49	$26.49	$26.49	$18.76	0
2017-04-04	$26.49	$26.49	$26.49	$26.49	$18.76	0
2017-04-03	$26.49	$26.49	$26.49	$26.49	$18.76	0
2017-03-31	$26.49	$26.49	$26.49	$26.49	$18.76	1,400
2017-03-30	$26.96	$26.98	$26.96	$26.98	$19.11	111,300
2017-03-29	$26.69	$26.74	$26.29	$26.59	$18.83	1,200
2017-03-28	$26.82	$27.04	$26.82	$27.04	$19.15	2,500
2017-03-27	$26.04	$26.04	$26.04	$26.04	$18.44	100
2017-03-24	$26.43	$26.56	$26.43	$26.43	$18.72	1,600
2017-03-23	$26.86	$26.86	$26.86	$26.86	$19.02	0
2017-03-22	$26.86	$26.86	$26.86	$26.86	$19.02	0
2017-03-21	$27.28	$27.28	$26.86	$26.86	$19.02	20,100
2017-03-20	$26.67	$26.67	$26.67	$26.67	$18.89	0
2017-03-17	$26.67	$26.67	$26.67	$26.67	$18.89	0
2017-03-16	$26.67	$26.67	$26.67	$26.67	$18.89	0
2017-03-15	$26.67	$26.67	$26.67	$26.67	$18.89	600
2017-03-14	$26.99	$26.99	$26.99	$26.99	$19.11	0
2017-03-13	$26.99	$26.99	$26.99	$26.99	$19.11	300
2017-03-10	$26.62	$26.62	$26.62	$26.62	$18.85	1,400
2017-03-09	$26.65	$26.65	$26.63	$26.63	$18.86	4,400
2017-03-08	$26.89	$26.89	$26.89	$26.89	$19.04	0
2017-03-07	$26.89	$26.89	$26.89	$26.89	$19.04	0
2017-03-06	$26.89	$26.89	$26.89	$26.89	$19.04	0
2017-03-03	$26.62	$26.89	$26.62	$26.89	$19.04	1,200
2017-03-02	$26.52	$26.52	$26.52	$26.52	$18.78	1,400
2017-03-01	$26.76	$26.76	$26.76	$26.76	$18.95	0
2017-02-28	$26.76	$26.76	$26.76	$26.76	$18.95	19,500
2017-02-27	$26.76	$26.76	$26.76	$26.76	$18.95	0
2017-02-24	$26.63	$26.76	$26.63	$26.76	$18.95	300
2017-02-23	$27.37	$27.37	$27.37	$27.37	$19.38	0
2017-02-22	$27.37	$27.37	$27.37	$27.37	$19.38	1,000
2017-02-21	$27.37	$27.37	$27.37	$27.37	$19.38	0
2017-02-17	$27.37	$27.37	$27.37	$27.37	$19.38	0
2017-02-16	$27.37	$27.37	$27.37	$27.37	$19.38	2,000
2017-02-15	$26.74	$26.88	$26.74	$26.88	$19.04	11,900
2017-02-14	$26.60	$26.60	$26.60	$26.60	$18.84	59,000
2017-02-13	$26.79	$26.79	$26.79	$26.79	$18.97	19,800
2017-02-10	$26.40	$26.79	$26.40	$26.79	$18.97	22,700
2017-02-09	$26.35	$26.35	$26.35	$26.35	$18.66	1,000
2017-02-08	$26.60	$26.60	$26.60	$26.60	$18.84	0
2017-02-07	$26.60	$26.60	$26.60	$26.60	$18.84	100
2017-02-06	$26.07	$26.07	$26.07	$26.07	$18.46	0
2017-02-03	$26.07	$26.07	$26.07	$26.07	$18.46	0
2017-02-02	$26.07	$26.07	$26.07	$26.07	$18.46	0
2017-02-01	$26.07	$26.07	$26.07	$26.07	$18.46	304
2017-01-31	$26.20	$26.20	$26.18	$26.18	$18.54	1,806
2017-01-30	$27.23	$27.23	$27.23	$27.23	$19.28	0
2017-01-27	$27.23	$27.23	$27.23	$27.23	$19.28	0
2017-01-26	$27.23	$27.23	$27.23	$27.23	$19.28	0
2017-01-25	$27.23	$27.23	$27.23	$27.23	$19.28	0
2017-01-24	$27.23	$27.23	$27.23	$27.23	$19.28	825
2017-01-23	$27.23	$27.23	$27.23	$27.23	$19.28	3,575
2017-01-20	$26.59	$26.59	$26.59	$26.59	$18.83	168
2017-01-19	$25.80	$25.80	$25.80	$25.80	$18.27	280
2017-01-18	$25.80	$25.80	$25.80	$25.80	$18.27	750
2017-01-17	$25.80	$25.80	$25.80	$25.80	$18.27	0
2017-01-13	$25.80	$25.80	$25.80	$25.80	$18.27	100
2017-01-12	$24.41	$24.41	$24.41	$24.41	$17.29	0
2017-01-11	$24.41	$24.41	$24.41	$24.41	$17.29	0
2017-01-10	$24.41	$24.41	$24.41	$24.41	$17.29	0
2017-01-09	$24.41	$24.41	$24.41	$24.41	$17.29	0
2017-01-06	$24.41	$24.41	$24.41	$24.41	$17.29	0
2017-01-05	$24.41	$24.41	$24.41	$24.41	$17.29	19,545
2017-01-04	$22.77	$22.77	$22.77	$22.77	$16.13	0
2017-01-03	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-30	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-29	$22.77	$22.77	$22.77	$22.77	$16.13	3,420
2016-12-28	$22.77	$22.77	$22.77	$22.77	$16.13	32,440
2016-12-27	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-23	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-22	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-21	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-20	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-19	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-16	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-15	$22.77	$22.77	$22.77	$22.77	$16.13	0
2016-12-14	$22.77	$22.77	$22.77	$22.77	$16.13	180
2016-12-13	$23.70	$23.70	$23.70	$23.70	$16.78	0
2016-12-12	$23.70	$23.70	$23.70	$23.70	$16.78	0
2016-12-09	$23.70	$23.70	$23.70	$23.70	$16.78	0
2016-12-08	$23.70	$23.70	$23.70	$23.70	$16.78	850
2016-12-07	$22.21	$22.21	$22.21	$22.21	$15.73	0
2016-12-06	$22.21	$22.21	$22.21	$22.21	$15.73	110
2016-12-05	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-12-02	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-12-01	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-30	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-29	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-28	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-25	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-23	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-22	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-21	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-18	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-17	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-16	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-15	$21.70	$21.70	$21.70	$21.70	$15.37	0
2016-11-14	$21.70	$21.70	$21.70	$21.70	$15.37	17,225
2016-11-11	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-11-10	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-11-09	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-11-08	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-11-07	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-11-04	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-11-03	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-11-02	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-11-01	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-31	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-28	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-26	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-25	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-24	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-21	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-20	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-19	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-18	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-17	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-14	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-13	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-12	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-11	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-10	$21.91	$21.91	$21.91	$21.91	$15.51	0
2016-10-06	$21.91	$21.91	$21.91	$21.91	$15.51	1,300
2016-10-05	$21.86	$21.86	$21.86	$21.86	$15.48	0
2016-10-04	$21.87	$21.87	$21.86	$21.86	$15.48	600
2016-09-30	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-29	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-28	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-27	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-26	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-23	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-22	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-21	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-20	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-19	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-16	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-15	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-14	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-13	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-12	$26.23	$26.23	$26.23	$26.23	$18.58	600
2016-09-09	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-08	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-07	$26.23	$26.23	$26.23	$26.23	$18.58	0
2016-09-06	$26.23	$26.23	$26.23	$26.23	$18.58	400
2016-09-02	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-09-01	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-31	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-30	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-29	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-26	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-25	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-24	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-23	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-22	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-19	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-18	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-17	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-16	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-15	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-12	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-11	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-10	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-09	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-08	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-05	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-04	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-03	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-02	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-08-01	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-29	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-28	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-27	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-26	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-25	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-22	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-21	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-20	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-19	$23.10	$23.10	$23.10	$23.10	$16.36	0
2016-07-18	$23.30	$23.30	$23.10	$23.10	$16.36	600
2016-07-15	$22.74	$22.74	$22.74	$22.74	$16.10	0
2016-07-14	$22.77	$22.77	$22.74	$22.74	$16.10	900
2016-07-13	$22.56	$22.60	$22.56	$22.60	$16.01	800
2016-07-12	$22.36	$22.36	$22.36	$22.36	$15.84	600
2016-07-11	$22.36	$22.37	$22.36	$22.36	$15.84	900
2016-07-08	$22.80	$22.80	$22.80	$22.80	$16.15	700
2016-07-07	$22.80	$22.80	$22.80	$22.80	$16.15	0
2016-07-06	$22.80	$22.80	$22.80	$22.80	$16.15	0
2016-07-05	$22.80	$22.80	$22.80	$22.80	$16.15	0
2016-07-01	$22.80	$22.80	$22.80	$22.80	$16.15	0
2016-06-30	$22.80	$22.80	$22.80	$22.80	$16.15	0
2016-06-29	$22.80	$22.80	$22.80	$22.80	$16.15	0
2016-06-28	$22.80	$22.80	$22.80	$22.80	$16.15	0
2016-06-27	$22.80	$22.80	$22.80	$22.80	$16.15	0
2016-06-24	$23.09	$23.09	$22.80	$22.80	$16.15	2,200
2016-06-23	$26.28	$26.28	$26.28	$26.28	$18.61	3,750
2016-06-22	$25.48	$25.48	$25.48	$25.48	$18.04	0
2016-06-21	$25.48	$25.48	$25.48	$25.48	$18.04	0
2016-06-20	$25.48	$25.48	$25.48	$25.48	$18.04	4,400
2016-06-16	$24.90	$24.90	$24.90	$24.90	$17.63	0
2016-06-15	$24.85	$24.90	$24.85	$24.90	$17.63	600
2016-06-14	$24.18	$24.18	$24.18	$24.18	$17.12	100
2016-06-13	$26.50	$26.50	$26.50	$26.50	$18.77	185,000
2016-06-10	$27.23	$27.23	$27.23	$27.23	$19.29	0
2016-06-09	$27.23	$27.23	$27.23	$27.23	$19.29	0
2016-06-08	$27.23	$27.23	$27.23	$27.23	$19.29	0
2016-06-07	$27.23	$27.23	$27.23	$27.23	$19.29	0
2016-06-06	$27.23	$27.23	$27.23	$27.23	$19.29	278
2016-06-03	$27.68	$27.68	$27.68	$27.68	$19.60	0
2016-06-02	$27.68	$27.68	$27.68	$27.68	$19.60	0
2016-06-01	$27.68	$27.68	$27.68	$27.68	$19.60	0
2016-05-31	$27.68	$27.68	$27.68	$27.68	$19.60	10
2016-05-27	$27.68	$27.68	$27.68	$27.68	$19.60	0
2016-05-26	$27.68	$27.68	$27.68	$27.68	$19.60	300
2016-05-25	$26.59	$26.59	$26.59	$26.59	$18.83	0
2016-05-24	$26.59	$26.59	$26.59	$26.59	$18.83	0
2016-05-23	$26.59	$26.59	$26.59	$26.59	$18.83	0
2016-05-20	$26.59	$26.59	$26.59	$26.59	$18.83	0
2016-05-19	$26.59	$26.59	$26.59	$26.59	$18.83	300
2016-05-18	$26.83	$26.83	$26.83	$26.83	$19.00	10
2016-05-17	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-16	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-13	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-12	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-11	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-10	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-09	$26.83	$26.83	$26.83	$26.83	$19.00	100
2016-05-06	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-05	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-04	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-03	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-05-02	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-04-29	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-04-28	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-04-27	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-04-26	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-04-25	$26.83	$26.83	$26.83	$26.83	$19.00	0
2016-04-22	$26.83	$26.83	$26.83	$26.83	$19.00	600
2016-04-21	$26.91	$26.91	$26.91	$26.91	$19.06	0
2016-04-20	$26.91	$26.91	$26.91	$26.91	$19.06	0
2016-04-19	$26.91	$26.91	$26.91	$26.91	$19.06	1,000
2016-04-18	$26.76	$26.76	$26.76	$26.76	$18.95	0
2016-04-15	$26.76	$26.76	$26.76	$26.76	$18.95	200
2016-04-14	$26.00	$26.00	$26.00	$26.00	$18.41	0
2016-04-13	$26.00	$26.00	$26.00	$26.00	$18.41	0
2016-04-12	$26.00	$26.00	$26.00	$26.00	$18.41	0
2016-04-11	$26.00	$26.00	$26.00	$26.00	$18.41	0
2016-04-08	$26.23	$26.62	$26.00	$26.00	$18.41	1,900
2016-04-07	$25.20	$25.20	$25.20	$25.20	$17.85	0
2016-04-06	$25.20	$25.20	$25.20	$25.20	$17.85	0
2016-04-05	$25.20	$25.20	$25.20	$25.20	$17.85	8,500
2016-04-04	$25.66	$25.75	$25.61	$25.75	$18.24	1,300
2016-04-01	$26.00	$26.00	$26.00	$26.00	$18.41	0
2016-03-31	$26.00	$26.00	$26.00	$26.00	$18.41	500
2016-03-30	$25.88	$25.88	$25.88	$25.88	$18.33	0
2016-03-29	$25.39	$25.98	$25.39	$25.88	$18.33	3,100
2016-03-28	$25.24	$25.24	$25.24	$25.24	$17.87	1,450
2016-03-24	$25.35	$25.35	$25.35	$25.35	$17.95	0
2016-03-23	$25.26	$25.42	$25.20	$25.35	$17.95	3,000
2016-03-22	$24.77	$25.13	$24.77	$25.00	$17.70	3,112
2016-03-21	$25.47	$25.49	$25.33	$25.33	$17.94	2,192
2016-03-18	$25.39	$25.39	$25.39	$25.39	$17.98	0
2016-03-17	$25.39	$25.39	$25.39	$25.39	$17.98	0
2016-03-16	$25.39	$25.39	$25.39	$25.39	$17.98	0
2016-03-15	$25.39	$25.39	$25.39	$25.39	$17.98	0
2016-03-14	$25.39	$25.39	$25.39	$25.39	$17.98	3,998
2016-03-11	$25.17	$25.17	$25.17	$25.17	$17.83	0
2016-03-10	$25.17	$25.17	$25.17	$25.17	$17.83	0
2016-03-09	$25.06	$25.17	$25.06	$25.17	$17.83	886
2016-03-08	$24.53	$24.53	$24.53	$24.53	$17.37	0
2016-03-07	$24.53	$24.53	$24.53	$24.53	$17.37	193
2016-03-04	$23.13	$23.13	$23.13	$23.13	$16.38	0
2016-03-03	$23.13	$23.13	$23.13	$23.13	$16.38	0
2016-03-02	$23.13	$23.13	$23.13	$23.13	$16.38	0
2016-03-01	$23.13	$23.13	$23.13	$23.13	$16.38	0
2016-02-29	$23.13	$23.13	$23.13	$23.13	$16.38	0
2016-02-26	$23.13	$23.13	$23.13	$23.13	$16.38	0
2016-02-25	$23.13	$23.13	$23.13	$23.13	$16.38	705
2016-02-24	$23.11	$23.11	$23.11	$23.11	$16.37	300
2016-02-23	$23.67	$23.67	$23.67	$23.67	$16.76	100
2016-02-22	$23.71	$23.71	$23.71	$23.71	$16.79	0
2016-02-19	$23.71	$23.71	$23.71	$23.71	$16.79	0
2016-02-18	$23.71	$23.71	$23.71	$23.71	$16.79	0
2016-02-17	$23.71	$23.71	$23.71	$23.71	$16.79	0
2016-02-16	$23.71	$23.71	$23.71	$23.71	$16.79	0
2016-02-12	$23.71	$23.71	$23.71	$23.71	$16.79	100
2016-02-11	$23.06	$23.06	$23.06	$23.06	$16.33	0
2016-02-10	$23.06	$23.06	$23.06	$23.06	$16.33	700
2016-02-09	$21.27	$21.27	$21.27	$21.27	$15.06	0
2016-02-08	$21.06	$21.28	$21.02	$21.27	$15.06	4,241
2016-02-05	$21.47	$21.47	$21.47	$21.47	$15.20	164
2016-02-04	$21.47	$21.47	$21.47	$21.47	$15.20	0
2016-02-03	$21.47	$21.47	$21.47	$21.47	$15.20	0
2016-02-02	$21.47	$21.47	$21.47	$21.47	$15.20	3,500
2016-02-01	$23.00	$23.00	$23.00	$23.00	$16.29	0
2016-01-29	$23.00	$23.00	$23.00	$23.00	$16.29	0
2016-01-28	$23.00	$23.00	$23.00	$23.00	$16.29	0
2016-01-27	$23.00	$23.00	$23.00	$23.00	$16.29	0
2016-01-26	$23.00	$23.00	$23.00	$23.00	$16.29	0
2016-01-25	$23.00	$23.00	$23.00	$23.00	$16.29	0
2016-01-22	$23.00	$23.00	$23.00	$23.00	$16.29	0
2016-01-21	$23.00	$23.00	$23.00	$23.00	$16.29	400
2016-01-20	$24.46	$24.46	$24.46	$24.46	$17.32	0
2016-01-19	$24.46	$24.46	$24.46	$24.46	$17.32	0
2016-01-15	$24.46	$24.46	$24.46	$24.46	$17.32	0
2016-01-14	$24.46	$24.46	$24.46	$24.46	$17.32	200
2016-01-13	$25.66	$25.66	$25.66	$25.66	$18.17	0
2016-01-12	$25.66	$25.66	$25.66	$25.66	$18.17	0
2016-01-11	$25.66	$25.66	$25.66	$25.66	$18.17	0
2016-01-08	$25.66	$25.66	$25.66	$25.66	$18.17	0
2016-01-07	$25.66	$25.66	$25.66	$25.66	$18.17	0
2016-01-06	$25.66	$25.66	$25.66	$25.66	$18.17	0
2016-01-05	$25.66	$25.66	$25.66	$25.66	$18.17	0
2016-01-04	$25.66	$25.66	$25.66	$25.66	$18.17	1,000
2015-12-31	$25.66	$25.66	$25.66	$25.66	$18.17	0
2015-12-30	$25.66	$25.66	$25.66	$25.66	$18.17	0
2015-12-29	$25.66	$25.66	$25.66	$25.66	$18.17	200
2015-12-28	$25.23	$25.23	$25.23	$25.23	$17.87	243
2015-12-24	$25.49	$25.49	$25.49	$25.49	$18.05	18
2015-12-23	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-22	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-21	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-18	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-17	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-16	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-15	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-14	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-11	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-10	$25.49	$25.49	$25.49	$25.49	$18.05	0
2015-12-09	$25.49	$25.49	$25.49	$25.49	$18.05	100
2015-12-08	$26.04	$26.04	$26.04	$26.04	$18.44	0
2015-12-07	$26.04	$26.04	$26.04	$26.04	$18.44	0
2015-12-04	$26.04	$26.04	$26.04	$26.04	$18.44	0
2015-12-03	$26.04	$26.04	$26.04	$26.04	$18.44	0
2015-12-02	$26.04	$26.04	$26.04	$26.04	$18.44	0
2015-12-01	$26.04	$26.04	$26.04	$26.04	$18.44	0
2015-11-30	$26.04	$26.04	$26.04	$26.04	$18.44	0
2015-11-27	$26.04	$26.04	$26.04	$26.04	$18.44	0
2015-11-25	$26.04	$26.04	$26.04	$26.04	$18.44	500
2015-11-24	$27.42	$27.42	$27.42	$27.42	$19.42	0
2015-11-23	$27.42	$27.42	$27.42	$27.42	$19.42	0
2015-11-20	$27.42	$27.42	$27.42	$27.42	$19.42	0
2015-11-19	$27.42	$27.42	$27.42	$27.42	$19.42	0
2015-11-18	$27.42	$27.42	$27.42	$27.42	$19.42	0
2015-11-16	$27.42	$27.42	$27.42	$27.42	$19.42	100
2015-11-13	$27.57	$27.57	$27.57	$27.57	$19.52	0
2015-11-12	$27.57	$27.57	$27.57	$27.57	$19.52	0
2015-11-11	$27.57	$27.57	$27.57	$27.57	$19.52	0
2015-11-10	$27.57	$27.57	$27.57	$27.57	$19.52	0
2015-11-09	$27.57	$27.57	$27.57	$27.57	$19.52	0
2015-11-06	$27.57	$27.57	$27.57	$27.57	$19.52	0
2015-11-05	$27.57	$27.57	$27.57	$27.57	$19.52	0
2015-11-04	$27.57	$27.57	$27.57	$27.57	$19.52	0
2015-11-03	$27.57	$27.57	$27.57	$27.57	$19.52	887
2015-11-02	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-30	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-29	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-28	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-27	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-26	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-23	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-22	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-21	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-20	$27.33	$27.33	$27.33	$27.33	$19.35	0
2015-10-19	$27.33	$27.33	$27.33	$27.33	$19.35	200
2015-10-16	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-15	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-14	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-13	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-12	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-09	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-08	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-07	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-06	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-05	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-02	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-10-01	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-30	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-29	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-28	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-25	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-24	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-23	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-22	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-21	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-18	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-17	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-16	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-15	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-14	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-11	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-10	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-09	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-08	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-04	$28.94	$28.94	$28.94	$28.94	$20.50	0
2015-09-03	$28.94	$28.94	$28.94	$28.94	$20.50	100
2015-09-02	$28.53	$28.53	$28.53	$28.53	$20.20	0
2015-09-01	$28.53	$28.53	$28.53	$28.53	$20.20	108

Smurfit Kappa Group Plc (SMFTF) News Headlines

Recent Smurfit Kappa Group Plc (SMFTF) News

Similar Companies to Smurfit Kappa Group Plc (SMFTF) 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	--	--	--

Smurfit Kappa Group Plc (SMFTF) Exchange: PINK