SNC - Lavalin Group Inc (SNCAF) Stock

Data as of May 6, 2024

$40.05 ($-0.17) -0.42%

SNC - Lavalin Group Inc - Daily Information

Click for more stock information on SNC - Lavalin Group Inc.

Daily Information	Data
Date	May 6, 2024
Open	$40.05
Previous Close	$40.05
High	$40.05
Low	$40.05
Adjusted Open	$40.05
Previous Adjusted Close	$40.05
Adjusted High	$40.05
Adjusted Low	$40.05

About SNC - Lavalin Group Inc (SNCAF)

SNC-Lavalin Group Inc. (SNC-Lavalin) is an international engineering and construction company. The Company operates in four categories of activity: Services, Packages, Operations & Maintenance (O&M), and Infrastructure Concession investments (ICI). SNC-Lavalin provides engineering services, feasibility studies, planning, detailed design, contractor evaluation and selection, project and construction management, and commissioning. Packages contracts that include engineering services, providing materials and equipment, and construction activities. In September 2011, SNC-Lavalin completed the acquisition of Macquarie Essential Assets Partnership's (MEAP) 23.08% ownership interest in AltaLink Holdings, L.P. (AltaLink). In October 2011, the Company acquired Interfleet Technology. In June 2012, the Company acquired DBA Engineering. In July 2012, SNC-Lavalin Fayez Engineering (SLFE) acquired the industrial division of Zuhair Fayez Partnership.

Invest in SNC - Lavalin Group Inc (SNCAF)

Diversify your asset portfolio by buying gold.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for SNC - Lavalin Group Inc (SNCAF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-10	$40.05	$40.05	$40.05	$40.05	$40.05	200
2024-04-09	$40.22	$40.22	$40.22	$40.22	$40.22	550
2024-04-08	$40.56	$40.56	$40.56	$40.56	$40.56	100
2024-04-05	$40.56	$40.56	$40.56	$40.56	$40.56	0
2024-04-04	$40.73	$40.73	$40.73	$40.73	$40.73	640
2024-04-03	$40.48	$40.73	$40.48	$40.68	$40.68	65
2024-04-02	$40.68	$40.68	$40.68	$40.68	$40.68	2,555
2024-04-01	$40.70	$41.00	$40.68	$40.92	$40.92	203
2024-03-28	$40.92	$40.92	$40.92	$40.92	$40.92	0
2024-03-27	$40.92	$40.92	$40.92	$40.92	$40.92	203
2024-03-26	$40.92	$40.92	$40.92	$40.92	$40.92	175
2024-03-25	$41.00	$41.00	$40.71	$40.71	$40.71	458
2024-03-22	$41.54	$41.54	$41.54	$41.54	$41.54	83
2024-03-21	$41.54	$41.54	$41.54	$41.54	$41.54	0
2024-03-20	$41.54	$41.54	$41.54	$41.54	$41.54	0
2024-03-19	$41.54	$41.54	$41.54	$41.54	$41.54	96
2024-03-18	$38.31	$41.54	$38.31	$41.54	$41.54	1,103
2024-03-15	$40.74	$40.74	$40.74	$40.74	$40.74	25
2024-03-14	$40.89	$40.89	$40.89	$40.89	$40.89	65
2024-03-13	$40.89	$40.89	$40.89	$40.89	$40.87	200
2024-03-12	$42.01	$42.01	$42.01	$42.01	$41.99	118,754
2024-03-11	$42.01	$42.01	$42.01	$42.01	$41.99	2
2024-03-08	$42.01	$42.01	$42.01	$42.01	$41.99	618
2024-03-07	$40.85	$40.85	$40.85	$40.85	$40.84	83
2024-03-06	$40.00	$40.85	$40.00	$40.85	$40.84	462
2024-03-05	$40.00	$40.00	$40.00	$40.00	$39.99	1,236
2024-03-04	$38.23	$38.99	$38.23	$38.99	$38.98	862
2024-03-01	$35.68	$37.51	$35.68	$37.51	$37.51	3,353
2024-02-29	$33.25	$33.26	$33.11	$33.26	$33.26	6,197
2024-02-28	$33.15	$33.15	$33.15	$33.15	$33.15	400
2024-02-27	$32.85	$32.85	$32.85	$32.85	$32.85	745
2024-02-26	$32.55	$32.55	$32.54	$32.54	$32.54	350
2024-02-23	$32.50	$32.50	$32.50	$32.50	$32.50	0
2024-02-22	$32.50	$32.50	$32.50	$32.50	$32.50	170
2024-02-21	$32.40	$32.40	$32.40	$32.40	$32.40	60
2024-02-20	$32.40	$32.40	$32.40	$32.40	$32.40	30
2024-02-16	$32.40	$32.40	$32.40	$32.40	$32.40	103
2024-02-15	$31.75	$31.75	$31.75	$31.75	$31.75	0
2024-02-14	$31.75	$31.75	$31.75	$31.75	$31.75	297
2024-02-13	$33.58	$33.58	$33.58	$33.58	$33.58	0
2024-02-12	$33.58	$33.58	$33.58	$33.58	$33.58	45
2024-02-09	$33.58	$33.58	$33.58	$33.58	$33.58	0
2024-02-08	$33.58	$33.58	$33.58	$33.58	$33.58	0
2024-02-07	$33.58	$33.58	$33.58	$33.58	$33.58	0
2024-02-06	$33.81	$33.81	$33.58	$33.58	$33.58	3,152
2024-02-05	$33.70	$33.70	$33.70	$33.70	$33.70	189
2024-02-02	$33.74	$33.74	$33.74	$33.74	$33.74	110
2024-02-01	$34.39	$34.39	$34.39	$34.39	$34.39	229
2024-01-31	$33.90	$33.90	$33.90	$33.90	$33.90	0
2024-01-30	$33.75	$33.97	$33.75	$33.90	$33.90	527
2024-01-29	$31.21	$31.21	$31.21	$31.21	$31.21	10
2024-01-26	$31.21	$31.21	$31.21	$31.21	$31.21	0
2024-01-25	$31.21	$31.21	$31.21	$31.21	$31.21	52
2024-01-24	$31.21	$31.21	$31.21	$31.21	$31.21	0
2024-01-23	$31.21	$31.21	$31.21	$31.21	$31.21	52
2024-01-22	$31.21	$31.21	$31.21	$31.21	$31.21	332
2024-01-19	$31.33	$31.33	$31.33	$31.33	$31.33	3
2024-01-18	$31.33	$31.33	$31.33	$31.33	$31.33	1
2024-01-17	$31.33	$31.33	$31.33	$31.33	$31.33	582
2024-01-16	$30.23	$31.33	$30.23	$31.33	$31.33	7,677
2024-01-12	$31.62	$31.63	$31.62	$31.63	$31.63	2,796
2024-01-11	$32.00	$32.00	$32.00	$32.00	$32.00	1,174
2024-01-10	$32.00	$32.00	$32.00	$32.00	$32.00	1
2024-01-09	$32.00	$32.00	$32.00	$32.00	$32.00	3,964
2024-01-08	$32.14	$32.14	$32.14	$32.14	$32.14	2,612
2024-01-05	$32.14	$32.14	$32.14	$32.14	$32.14	382
2024-01-04	$32.14	$32.14	$32.14	$32.14	$32.14	294
2024-01-03	$32.14	$32.14	$32.14	$32.14	$32.14	484
2024-01-02	$32.14	$32.14	$32.14	$32.14	$32.14	408
2023-12-29	$32.14	$32.14	$32.14	$32.14	$32.14	3,228
2023-12-28	$32.21	$32.21	$32.14	$32.14	$32.14	34,920
2023-12-27	$32.32	$32.32	$32.32	$32.32	$32.32	35,557
2023-12-26	$32.32	$32.32	$32.32	$32.32	$32.32	60
2023-12-22	$32.32	$32.32	$32.32	$32.32	$32.32	650
2023-12-21	$32.05	$32.05	$32.05	$32.05	$32.05	9,023
2023-12-20	$32.05	$32.05	$32.05	$32.05	$32.05	9,686
2023-12-19	$31.12	$31.36	$31.09	$31.36	$31.36	18,191
2023-12-18	$31.12	$31.36	$31.09	$31.36	$31.36	11,218
2023-12-15	$30.25	$30.25	$30.25	$30.25	$30.25	16,724
2023-12-14	$30.25	$30.25	$30.25	$30.25	$30.25	11,215
2023-12-13	$30.02	$30.02	$30.02	$30.02	$30.02	10,081
2023-12-12	$30.02	$30.02	$30.02	$30.02	$30.02	22,364
2023-12-11	$30.02	$30.02	$30.02	$30.02	$30.02	30,399
2023-12-08	$30.42	$30.42	$30.42	$30.42	$30.42	0
2023-12-07	$30.42	$30.42	$30.42	$30.42	$30.42	1,562
2023-12-06	$31.19	$31.19	$31.19	$31.19	$31.19	0
2023-12-05	$31.19	$31.19	$31.19	$31.19	$31.19	8,123
2023-12-04	$31.19	$31.19	$31.19	$31.19	$31.19	1,359
2023-12-01	$31.76	$31.76	$31.76	$31.76	$31.76	6,288
2023-11-30	$31.76	$31.76	$31.76	$31.76	$31.76	7,084
2023-11-29	$31.76	$31.76	$31.76	$31.76	$31.76	2,743
2023-11-28	$31.76	$31.76	$31.76	$31.76	$31.76	2,978
2023-11-27	$31.73	$31.73	$31.73	$31.73	$31.73	14,594
2023-11-24	$31.49	$31.73	$31.49	$31.73	$31.73	1,871
2023-11-22	$31.55	$31.55	$31.55	$31.55	$31.55	285
2023-11-21	$31.84	$31.84	$31.54	$31.54	$31.54	4,832
2023-11-20	$31.69	$31.69	$31.59	$31.59	$31.59	5,099
2023-11-17	$32.09	$32.09	$32.09	$32.09	$32.09	2,429
2023-11-16	$32.09	$32.09	$32.09	$32.09	$32.09	24,031
2023-11-15	$33.50	$33.50	$33.50	$33.50	$33.50	5,791
2023-11-14	$33.54	$33.56	$33.50	$33.50	$33.50	4,492
2023-11-13	$31.50	$32.00	$31.50	$32.00	$32.00	2,283
2023-11-10	$30.97	$31.68	$30.97	$31.68	$31.68	13,369
2023-11-09	$28.31	$28.31	$28.31	$28.31	$28.31	2,528
2023-11-08	$28.90	$28.90	$28.31	$28.31	$28.31	52,719
2023-11-07	$28.95	$28.95	$28.95	$28.95	$28.95	42
2023-11-06	$28.96	$28.96	$28.95	$28.95	$28.95	30,347
2023-11-03	$27.72	$27.72	$27.72	$27.72	$27.72	1,851
2023-11-02	$27.72	$27.72	$27.72	$27.72	$27.72	45,510
2023-11-01	$27.72	$27.72	$27.72	$27.72	$27.72	389
2023-10-31	$27.72	$27.72	$27.72	$27.72	$27.72	7,806
2023-10-30	$27.72	$27.72	$27.72	$27.72	$27.72	44,192
2023-10-27	$27.72	$27.72	$27.72	$27.72	$27.72	875
2023-10-26	$27.72	$27.72	$27.72	$27.72	$27.72	75,683
2023-10-25	$27.72	$27.72	$27.72	$27.72	$27.72	59,485
2023-10-24	$29.21	$29.21	$29.21	$29.21	$29.21	3,910
2023-10-23	$29.21	$29.21	$29.21	$29.21	$29.21	511
2023-10-20	$29.21	$29.21	$29.21	$29.21	$29.21	82,783
2023-10-19	$28.98	$28.98	$28.98	$28.98	$28.98	78,902
2023-10-18	$28.08	$29.13	$28.08	$28.98	$28.98	6,056
2023-10-17	$31.92	$31.92	$31.92	$31.92	$31.92	89,186
2023-10-16	$31.92	$31.92	$31.92	$31.92	$31.92	68,204
2023-10-13	$31.92	$31.92	$31.92	$31.92	$31.92	7
2023-10-12	$31.92	$31.92	$31.92	$31.92	$31.92	100
2023-10-11	$31.92	$31.92	$31.92	$31.92	$31.92	5,939
2023-10-10	$30.78	$30.78	$30.78	$30.78	$30.78	9,346
2023-10-09	$30.78	$30.78	$30.78	$30.78	$30.78	0
2023-10-06	$30.78	$30.78	$30.78	$30.78	$30.78	5,704
2023-10-05	$30.92	$30.92	$30.92	$30.92	$30.92	1,233
2023-10-04	$31.73	$31.73	$31.73	$31.73	$31.73	17,934
2023-10-03	$31.81	$31.81	$31.73	$31.73	$31.73	78,616
2023-10-02	$32.75	$32.75	$32.56	$32.56	$32.56	77,959
2023-09-29	$32.91	$32.94	$32.91	$32.94	$32.94	15,419
2023-09-28	$34.62	$34.62	$34.62	$34.62	$34.62	36,480
2023-09-27	$34.62	$34.62	$34.62	$34.62	$34.62	108,018
2023-09-26	$34.62	$34.62	$34.62	$34.62	$34.62	29,929
2023-09-25	$34.06	$34.62	$34.06	$34.62	$34.62	17,325
2023-09-22	$33.97	$33.97	$33.97	$33.97	$33.97	19,656
2023-09-21	$33.57	$33.73	$33.48	$33.73	$33.73	48,491
2023-09-20	$33.56	$33.72	$33.56	$33.72	$33.72	19,385
2023-09-19	$32.58	$32.58	$32.58	$32.58	$32.58	51,522
2023-09-18	$32.53	$32.58	$32.47	$32.58	$32.58	9,728
2023-09-15	$32.33	$32.33	$31.97	$31.97	$31.97	42,441
2023-09-14	$32.62	$32.62	$32.61	$32.61	$32.61	51,247
2023-09-13	$32.03	$32.03	$32.03	$32.03	$32.03	35,291
2023-09-12	$32.11	$32.11	$32.03	$32.03	$32.03	33,822
2023-09-11	$31.99	$32.09	$31.99	$32.09	$32.09	73,046
2023-09-08	$31.47	$31.47	$31.47	$31.47	$31.47	15,377
2023-09-07	$31.47	$31.47	$31.47	$31.47	$31.47	35,498
2023-09-06	$31.47	$31.47	$31.47	$31.47	$31.47	54,899
2023-09-05	$31.89	$31.89	$31.89	$31.89	$31.89	0
2023-09-01	$31.89	$31.89	$31.89	$31.89	$31.89	1,551
2023-08-31	$31.75	$32.47	$31.75	$32.47	$32.47	32,776
2023-08-30	$31.74	$31.74	$31.71	$31.74	$31.74	4,868
2023-08-29	$31.34	$31.64	$31.34	$31.64	$31.64	200
2023-08-28	$30.96	$30.96	$30.96	$30.96	$30.96	40
2023-08-25	$30.96	$30.96	$30.96	$30.96	$30.96	276
2023-08-24	$31.47	$31.47	$31.37	$31.37	$31.37	11,159
2023-08-23	$31.30	$31.40	$31.30	$31.39	$31.39	5,181
2023-08-22	$29.84	$29.84	$29.84	$29.84	$29.84	1
2023-08-21	$30.05	$30.05	$29.84	$29.84	$29.84	1,030
2023-08-18	$29.83	$29.83	$29.83	$29.83	$29.83	226
2023-08-17	$30.46	$30.46	$29.69	$29.75	$29.75	300
2023-08-16	$31.11	$31.18	$31.11	$31.18	$31.18	825
2023-08-15	$32.22	$32.24	$32.17	$32.24	$32.22	2,001
2023-08-14	$32.70	$32.70	$32.30	$32.53	$32.51	929
2023-08-11	$32.15	$32.69	$32.15	$32.69	$32.67	2,491
2023-08-10	$31.09	$32.00	$31.09	$31.99	$31.99	11,751
2023-08-09	$30.72	$30.72	$30.70	$30.70	$30.70	1,200
2023-08-08	$30.00	$30.38	$29.65	$30.32	$30.32	3,161
2023-08-07	$30.14	$30.14	$30.14	$30.14	$30.14	1,025
2023-08-04	$30.32	$30.32	$29.94	$30.00	$30.00	1,828
2023-08-03	$30.14	$31.22	$30.14	$31.22	$31.22	2,491
2023-08-02	$28.47	$28.47	$28.41	$28.42	$28.42	443
2023-08-01	$28.70	$28.70	$28.69	$28.69	$28.69	31,629
2023-07-31	$28.98	$29.01	$28.96	$28.96	$28.96	2,201
2023-07-28	$28.96	$28.96	$28.96	$28.96	$28.96	1
2023-07-27	$28.96	$28.96	$28.96	$28.96	$28.96	120
2023-07-26	$28.86	$29.02	$28.63	$28.63	$28.63	3,515
2023-07-25	$28.74	$28.74	$28.74	$28.74	$28.74	8,773
2023-07-24	$29.40	$29.40	$28.88	$28.88	$28.88	1,172
2023-07-21	$29.39	$29.46	$29.34	$29.41	$29.41	2,773
2023-07-20	$28.70	$29.06	$28.70	$29.06	$29.06	905
2023-07-19	$27.67	$28.12	$27.67	$28.11	$28.11	304
2023-07-18	$27.04	$27.04	$27.04	$27.04	$27.04	457
2023-07-17	$26.69	$26.69	$26.69	$26.69	$26.69	64
2023-07-14	$26.69	$26.69	$26.69	$26.69	$26.69	188
2023-07-13	$26.74	$26.74	$26.74	$26.74	$26.74	108
2023-07-12	$27.04	$27.16	$27.04	$27.16	$27.16	1,225
2023-07-11	$26.41	$26.41	$26.41	$26.41	$26.41	19
2023-07-10	$26.29	$26.42	$26.29	$26.41	$26.41	1,309
2023-07-07	$26.14	$26.14	$26.14	$26.14	$26.14	84,626
2023-07-06	$25.68	$25.68	$25.68	$25.68	$25.68	530
2023-07-05	$25.85	$25.85	$25.68	$25.68	$25.68	650
2023-07-03	$25.75	$25.75	$25.75	$25.75	$25.75	127
2023-06-30	$26.07	$26.32	$26.07	$26.18	$26.18	900
2023-06-29	$25.81	$25.81	$25.81	$25.81	$25.81	100
2023-06-28	$25.21	$25.47	$25.21	$25.47	$25.47	310
2023-06-27	$25.04	$25.14	$25.04	$25.13	$25.13	420
2023-06-26	$24.72	$24.72	$24.72	$24.72	$24.72	1,735
2023-06-23	$25.11	$25.11	$25.11	$25.11	$25.11	0
2023-06-22	$25.11	$25.11	$25.11	$25.11	$25.11	0
2023-06-21	$25.14	$25.14	$25.11	$25.11	$25.11	1,800
2023-06-20	$25.46	$25.46	$25.46	$25.46	$25.46	11
2023-06-16	$25.46	$25.46	$25.46	$25.46	$25.46	1,714
2023-06-15	$25.26	$25.26	$25.26	$25.26	$25.26	205
2023-06-14	$24.93	$24.93	$24.93	$24.93	$24.93	0
2023-06-13	$24.93	$24.93	$24.93	$24.93	$24.93	900
2023-06-12	$24.93	$24.93	$24.93	$24.93	$24.93	25
2023-06-09	$24.93	$24.93	$24.93	$24.93	$24.93	780
2023-06-08	$25.13	$25.13	$25.13	$25.13	$25.13	1,374
2023-06-07	$23.49	$25.46	$23.49	$25.00	$25.00	4,201
2023-06-06	$24.86	$24.86	$24.63	$24.85	$24.85	806
2023-06-05	$25.15	$25.15	$25.10	$25.10	$25.10	200
2023-06-02	$24.86	$24.86	$24.80	$24.80	$24.80	650
2023-06-01	$24.04	$24.04	$24.04	$24.04	$24.04	191
2023-05-31	$23.31	$23.35	$23.31	$23.35	$23.35	22,958
2023-05-30	$23.55	$23.55	$23.55	$23.55	$23.55	45
2023-05-26	$23.55	$23.55	$23.55	$23.55	$23.55	0
2023-05-25	$23.55	$23.55	$23.55	$23.55	$23.55	100
2023-05-24	$23.50	$23.50	$23.50	$23.50	$23.50	300
2023-05-23	$23.52	$23.52	$23.52	$23.52	$23.52	182
2023-05-22	$24.70	$24.70	$24.70	$24.70	$24.70	0
2023-05-19	$24.70	$24.70	$24.70	$24.70	$24.70	220
2023-05-18	$24.85	$24.86	$24.81	$24.81	$24.79	475
2023-05-17	$25.15	$25.17	$25.15	$25.17	$25.15	201
2023-05-16	$24.86	$24.86	$24.86	$24.86	$24.84	300
2023-05-15	$24.25	$24.25	$24.25	$24.25	$24.24	1,500
2023-05-12	$24.66	$24.66	$24.66	$24.66	$24.65	0
2023-05-11	$25.16	$25.16	$24.66	$24.66	$24.65	520
2023-05-10	$26.70	$27.09	$25.99	$25.99	$25.97	2,572
2023-05-09	$24.50	$26.60	$24.50	$26.60	$26.59	1,101
2023-05-08	$23.89	$23.89	$23.89	$23.89	$23.88	126
2023-05-05	$23.48	$23.48	$23.48	$23.48	$23.47	95
2023-05-04	$23.48	$23.48	$23.48	$23.48	$23.47	431
2023-05-03	$23.60	$23.60	$23.60	$23.60	$23.59	20
2023-05-02	$23.60	$23.60	$23.60	$23.60	$23.59	181
2023-05-01	$23.55	$23.55	$23.46	$23.46	$23.45	315
2023-04-28	$23.01	$23.01	$23.01	$23.01	$23.00	100
2023-04-27	$23.02	$23.07	$23.00	$23.07	$23.06	21,604
2023-04-26	$22.93	$22.96	$22.81	$22.81	$22.80	10,130
2023-04-25	$23.04	$23.04	$23.03	$23.03	$23.02	300
2023-04-24	$23.56	$23.56	$23.56	$23.56	$23.55	5
2023-04-21	$23.56	$23.56	$23.56	$23.56	$23.55	0
2023-04-20	$23.56	$23.56	$23.56	$23.56	$23.55	100
2023-04-19	$23.56	$23.56	$23.56	$23.56	$23.55	0
2023-04-18	$23.56	$23.56	$23.56	$23.56	$23.55	0
2023-04-17	$23.56	$23.56	$23.56	$23.56	$23.56	700
2023-04-14	$23.57	$23.67	$23.57	$23.65	$23.65	11,037
2023-04-13	$23.61	$23.61	$23.61	$23.61	$23.61	10
2023-04-12	$23.61	$23.61	$23.61	$23.61	$23.61	1,002
2023-04-11	$23.48	$23.48	$23.46	$23.46	$23.46	10,208
2023-04-10	$23.47	$23.47	$23.47	$23.47	$23.47	494
2023-04-06	$23.56	$23.56	$23.34	$23.34	$23.34	401
2023-04-05	$23.66	$23.68	$23.66	$23.66	$23.66	2,275
2023-04-04	$24.33	$24.34	$24.15	$24.15	$24.15	20,404
2023-04-03	$24.86	$24.86	$24.86	$24.86	$24.86	30,121
2023-03-31	$24.00	$24.23	$24.00	$24.22	$24.22	36,102
2023-03-30	$23.55	$23.64	$23.50	$23.63	$23.63	48,150
2023-03-29	$23.32	$23.32	$23.32	$23.32	$23.32	5
2023-03-28	$23.32	$23.32	$23.32	$23.32	$23.32	0
2023-03-27	$23.32	$23.32	$23.32	$23.32	$23.32	11
2023-03-24	$23.32	$23.32	$23.32	$23.32	$23.32	200
2023-03-23	$23.63	$23.70	$23.63	$23.70	$23.70	2,535
2023-03-22	$23.82	$23.82	$23.64	$23.64	$23.64	200
2023-03-21	$23.45	$23.45	$23.45	$23.45	$23.45	0
2023-03-20	$23.45	$23.45	$23.45	$23.45	$23.45	0
2023-03-17	$22.95	$23.48	$22.95	$23.45	$23.45	971
2023-03-16	$22.90	$22.94	$22.90	$22.94	$22.94	310
2023-03-15	$22.85	$22.85	$22.85	$22.85	$22.83	12
2023-03-14	$22.85	$22.85	$22.85	$22.85	$22.83	25
2023-03-13	$22.85	$22.85	$22.85	$22.85	$22.83	250
2023-03-10	$22.70	$22.70	$22.48	$22.48	$22.48	1,446
2023-03-09	$23.00	$23.00	$22.80	$22.80	$22.80	560
2023-03-08	$22.69	$22.69	$22.51	$22.53	$22.53	1,470
2023-03-07	$21.83	$21.83	$21.83	$21.83	$21.83	755
2023-03-06	$21.81	$21.84	$21.81	$21.84	$21.84	790
2023-03-03	$21.55	$21.65	$21.55	$21.65	$21.65	211
2023-03-02	$20.90	$20.90	$20.90	$20.90	$20.90	100
2023-03-01	$21.13	$21.13	$20.85	$20.85	$20.85	850
2023-02-28	$20.74	$20.74	$20.74	$20.74	$20.74	51,974
2023-02-27	$20.79	$20.79	$20.79	$20.79	$20.79	592
2023-02-24	$21.49	$21.49	$21.49	$21.49	$21.49	53
2023-02-23	$21.49	$21.49	$21.49	$21.49	$21.49	5
2023-02-22	$21.49	$21.49	$21.49	$21.49	$21.49	131
2023-02-21	$21.49	$21.49	$21.49	$21.49	$21.49	0
2023-02-17	$21.32	$21.49	$21.32	$21.49	$21.49	424
2023-02-16	$21.61	$21.61	$21.61	$21.61	$21.61	100
2023-02-15	$21.79	$21.79	$21.53	$21.53	$21.53	675
2023-02-14	$22.22	$22.22	$21.93	$21.93	$21.93	400
2023-02-13	$22.26	$22.26	$22.26	$22.26	$22.26	250
2023-02-10	$22.55	$22.55	$22.46	$22.46	$22.46	400
2023-02-09	$21.99	$21.99	$21.99	$21.99	$21.99	0
2023-02-08	$21.99	$21.99	$21.99	$21.99	$21.99	22
2023-02-07	$21.99	$21.99	$21.99	$21.99	$21.99	130
2023-02-06	$21.99	$21.99	$21.99	$21.99	$21.99	15
2023-02-03	$21.99	$21.99	$21.99	$21.99	$21.99	0
2023-02-02	$21.99	$21.99	$21.99	$21.99	$21.99	206
2023-02-01	$21.99	$21.99	$21.99	$21.99	$21.99	1,215
2023-01-31	$21.22	$21.22	$21.22	$21.22	$21.22	128,364
2023-01-30	$21.22	$21.22	$21.22	$21.22	$21.22	10
2023-01-27	$21.22	$21.22	$21.22	$21.22	$21.22	1,377
2023-01-26	$20.73	$20.73	$20.73	$20.73	$20.73	0
2023-01-25	$20.73	$20.73	$20.73	$20.73	$20.73	116
2023-01-24	$21.29	$21.29	$21.29	$21.29	$21.29	50
2023-01-23	$21.29	$21.29	$21.29	$21.29	$21.29	116
2023-01-20	$20.78	$20.78	$20.76	$20.76	$20.76	242
2023-01-19	$20.74	$20.74	$20.74	$20.74	$20.74	441
2023-01-18	$20.87	$20.88	$20.86	$20.88	$20.88	904
2023-01-17	$20.42	$20.99	$20.42	$20.99	$20.99	219
2023-01-13	$21.38	$21.46	$21.31	$21.46	$21.46	4,347
2023-01-12	$21.09	$21.09	$21.09	$21.09	$21.09	1,019
2023-01-11	$20.42	$20.42	$20.42	$20.42	$20.42	42
2023-01-10	$20.40	$20.42	$20.40	$20.42	$20.42	2,000
2023-01-09	$20.00	$20.37	$20.00	$20.37	$20.37	1,286
2023-01-06	$19.11	$19.26	$19.11	$19.26	$19.26	441
2023-01-05	$17.99	$17.99	$17.99	$17.99	$17.99	0
2023-01-04	$17.99	$17.99	$17.99	$17.99	$17.99	25
2023-01-03	$17.85	$17.99	$17.85	$17.99	$17.99	250
2022-12-30	$17.49	$17.55	$17.48	$17.54	$17.54	19,903
2022-12-29	$16.88	$16.88	$16.88	$16.88	$16.88	18
2022-12-28	$16.88	$16.88	$16.88	$16.88	$16.88	126
2022-12-27	$16.74	$16.74	$16.74	$16.74	$16.74	373
2022-12-23	$17.04	$17.04	$17.04	$17.04	$17.04	0
2022-12-22	$17.04	$17.04	$17.04	$17.04	$17.04	82
2022-12-21	$17.11	$17.11	$17.04	$17.04	$17.04	20,707
2022-12-20	$16.85	$17.20	$16.85	$17.19	$17.19	928
2022-12-19	$17.28	$17.28	$16.95	$16.95	$16.95	584
2022-12-16	$17.17	$17.19	$17.17	$17.19	$17.19	320
2022-12-15	$18.56	$18.56	$18.56	$18.56	$18.56	43
2022-12-14	$18.68	$18.68	$18.56	$18.56	$18.56	342
2022-12-13	$18.88	$18.88	$18.70	$18.70	$18.70	2,688
2022-12-12	$18.18	$18.53	$18.18	$18.53	$18.53	60,364
2022-12-09	$18.39	$18.40	$18.27	$18.27	$18.27	653
2022-12-08	$18.19	$18.19	$18.19	$18.19	$18.19	300
2022-12-07	$17.83	$17.83	$17.83	$17.83	$17.83	0
2022-12-06	$17.83	$17.83	$17.83	$17.83	$17.83	0
2022-12-05	$17.83	$17.83	$17.83	$17.83	$17.83	101
2022-12-02	$18.10	$18.10	$18.10	$18.10	$18.10	150
2022-12-01	$18.36	$18.36	$18.35	$18.36	$18.36	1,000
2022-11-30	$17.88	$17.88	$17.88	$17.88	$17.88	7,404
2022-11-29	$17.88	$17.88	$17.88	$17.88	$17.88	100
2022-11-28	$18.55	$18.59	$18.46	$18.46	$18.46	315
2022-11-25	$18.65	$18.65	$18.65	$18.65	$18.65	310
2022-11-23	$18.41	$18.71	$18.41	$18.71	$18.71	710
2022-11-22	$17.63	$17.63	$17.63	$17.63	$17.63	25
2022-11-21	$17.63	$17.63	$17.63	$17.63	$17.63	155
2022-11-18	$18.02	$18.02	$18.02	$18.02	$18.02	5
2022-11-17	$18.02	$18.02	$18.02	$18.02	$18.02	0
2022-11-16	$18.02	$18.02	$18.02	$18.02	$18.01	6
2022-11-15	$18.02	$18.02	$18.02	$18.02	$18.01	82
2022-11-14	$18.02	$18.02	$18.02	$18.02	$18.01	8
2022-11-11	$18.02	$18.02	$18.02	$18.02	$18.01	8
2022-11-10	$18.16	$18.29	$18.02	$18.02	$18.01	2,850
2022-11-09	$17.60	$17.60	$17.60	$17.60	$17.59	0
2022-11-08	$17.60	$17.60	$17.60	$17.60	$17.59	100
2022-11-07	$17.88	$17.88	$17.88	$17.88	$17.87	150
2022-11-04	$17.63	$17.63	$17.63	$17.63	$17.61	107
2022-11-03	$17.63	$17.63	$17.63	$17.63	$17.61	180
2022-11-02	$17.60	$17.63	$17.60	$17.63	$17.61	534
2022-11-01	$17.53	$17.53	$17.53	$17.53	$17.52	310
2022-10-31	$17.32	$17.32	$17.32	$17.32	$17.31	1,060
2022-10-28	$17.29	$17.31	$17.28	$17.31	$17.30	1,049
2022-10-27	$16.64	$16.64	$16.64	$16.64	$16.63	168
2022-10-26	$16.64	$16.64	$16.64	$16.64	$16.63	140
2022-10-25	$16.64	$16.64	$16.64	$16.64	$16.63	573
2022-10-24	$16.64	$16.64	$16.64	$16.64	$16.63	170
2022-10-21	$16.27	$16.27	$16.27	$16.27	$16.25	175
2022-10-20	$16.35	$16.35	$16.33	$16.33	$16.32	369
2022-10-19	$16.65	$16.65	$16.65	$16.65	$16.64	33
2022-10-18	$16.65	$16.65	$16.65	$16.65	$16.64	0
2022-10-17	$16.70	$16.70	$16.65	$16.65	$16.64	661
2022-10-14	$16.57	$16.57	$16.27	$16.27	$16.26	550
2022-10-13	$16.20	$16.20	$16.20	$16.20	$16.19	0
2022-10-12	$16.20	$16.20	$16.20	$16.20	$16.19	60
2022-10-11	$16.20	$16.20	$16.20	$16.20	$16.19	1
2022-10-10	$16.20	$16.20	$16.20	$16.20	$16.19	13
2022-10-07	$16.71	$16.71	$16.20	$16.20	$16.20	300
2022-10-06	$17.85	$17.90	$16.85	$16.85	$16.85	533
2022-10-05	$18.07	$18.29	$18.07	$18.07	$18.07	2,300
2022-10-04	$17.64	$17.64	$17.64	$17.64	$17.64	0
2022-10-03	$17.64	$17.64	$17.64	$17.64	$17.64	483
2022-09-30	$16.84	$16.91	$16.69	$16.69	$16.69	2,700
2022-09-29	$16.70	$16.70	$16.70	$16.70	$16.70	15
2022-09-28	$16.70	$16.70	$16.70	$16.70	$16.70	100
2022-09-27	$16.56	$16.65	$16.33	$16.33	$16.33	12,905
2022-09-26	$16.76	$16.76	$16.76	$16.76	$16.76	155
2022-09-23	$16.96	$16.96	$16.96	$16.96	$16.96	168
2022-09-22	$17.97	$17.97	$17.21	$17.46	$17.46	2,117
2022-09-21	$18.57	$18.57	$18.57	$18.57	$18.57	0
2022-09-20	$18.57	$18.57	$18.57	$18.57	$18.57	1,000
2022-09-19	$18.93	$18.93	$18.93	$18.93	$18.93	20
2022-09-16	$19.00	$19.06	$18.93	$18.93	$18.93	1,953
2022-09-15	$20.77	$20.77	$20.77	$20.77	$20.77	0
2022-09-14	$20.77	$20.77	$20.77	$20.77	$20.77	0
2022-09-13	$20.63	$20.77	$20.62	$20.77	$20.77	500
2022-09-12	$20.70	$20.70	$20.70	$20.70	$20.70	0
2022-09-09	$20.74	$20.74	$20.70	$20.70	$20.70	400
2022-09-08	$19.56	$19.56	$19.56	$19.56	$19.56	0
2022-09-07	$19.56	$19.56	$19.56	$19.56	$19.56	34
2022-09-06	$19.56	$19.56	$19.56	$19.56	$19.56	34
2022-09-02	$19.56	$19.56	$19.56	$19.56	$19.56	21
2022-09-01	$19.56	$19.56	$19.56	$19.56	$19.56	0
2022-08-31	$19.56	$19.56	$19.56	$19.56	$19.56	176
2022-08-30	$19.74	$19.74	$19.74	$19.74	$19.74	10
2022-08-29	$19.74	$19.74	$19.74	$19.74	$19.74	1,050
2022-08-26	$19.74	$19.74	$19.74	$19.74	$19.74	0
2022-08-25	$19.74	$19.74	$19.74	$19.74	$19.74	0
2022-08-24	$19.67	$19.74	$19.67	$19.74	$19.74	1,050
2022-08-23	$19.20	$19.76	$19.20	$19.76	$19.76	210
2022-08-22	$19.11	$19.11	$19.11	$19.11	$19.11	290
2022-08-19	$20.46	$20.46	$20.46	$20.46	$20.46	1
2022-08-18	$20.51	$20.51	$20.46	$20.46	$20.46	1,106
2022-08-17	$20.94	$20.94	$20.94	$20.94	$20.94	0
2022-08-16	$20.94	$20.94	$20.94	$20.94	$20.92	500
2022-08-15	$21.03	$21.37	$21.03	$21.24	$21.22	25,774
2022-08-12	$21.19	$21.33	$21.19	$21.33	$21.31	800
2022-08-11	$21.00	$21.00	$21.00	$21.00	$20.99	4,191
2022-08-10	$20.00	$20.95	$20.00	$20.94	$20.92	1,200
2022-08-09	$19.94	$19.94	$19.75	$19.75	$19.73	800
2022-08-08	$18.67	$18.67	$18.67	$18.67	$18.66	0
2022-08-05	$18.55	$18.67	$18.55	$18.67	$18.66	1,695
2022-08-04	$17.63	$18.30	$17.63	$18.30	$18.28	900
2022-08-03	$18.26	$18.26	$18.26	$18.26	$18.24	312
2022-08-02	$18.34	$18.34	$18.21	$18.21	$18.19	1,077
2022-08-01	$18.88	$18.88	$18.88	$18.88	$18.87	0
2022-07-29	$18.88	$18.88	$18.88	$18.88	$18.87	133
2022-07-28	$18.76	$18.76	$18.76	$18.76	$18.75	1
2022-07-27	$18.76	$18.76	$18.76	$18.76	$18.75	101
2022-07-26	$19.05	$19.05	$19.05	$19.05	$19.04	0
2022-07-25	$19.00	$19.08	$19.00	$19.05	$19.04	700
2022-07-22	$19.17	$19.17	$18.92	$18.92	$18.91	450
2022-07-21	$18.61	$18.61	$18.61	$18.61	$18.60	11
2022-07-20	$18.71	$18.72	$18.61	$18.61	$18.60	500
2022-07-19	$18.07	$18.07	$18.07	$18.07	$18.05	765
2022-07-18	$17.47	$17.47	$17.47	$17.47	$17.46	0
2022-07-15	$17.47	$17.47	$17.47	$17.47	$17.46	305
2022-07-14	$17.16	$17.16	$17.16	$17.16	$17.15	1
2022-07-13	$17.16	$17.16	$17.16	$17.16	$17.15	150
2022-07-12	$17.32	$17.32	$17.32	$17.32	$17.31	100
2022-07-11	$17.71	$17.71	$17.71	$17.71	$17.70	0
2022-07-08	$17.70	$17.71	$17.70	$17.71	$17.70	1,982
2022-07-07	$17.27	$17.65	$17.27	$17.64	$17.63	500
2022-07-06	$16.55	$16.55	$16.55	$16.55	$16.54	231
2022-07-05	$17.06	$17.06	$17.06	$17.06	$17.05	50
2022-07-01	$17.06	$17.06	$17.06	$17.06	$17.05	60
2022-06-30	$16.82	$17.06	$16.78	$17.06	$17.05	581
2022-06-29	$17.34	$17.34	$17.34	$17.34	$17.33	0
2022-06-28	$17.82	$17.82	$17.34	$17.34	$17.33	890
2022-06-27	$17.68	$17.68	$17.68	$17.68	$17.67	27
2022-06-24	$17.68	$17.68	$17.68	$17.68	$17.67	332
2022-06-23	$17.05	$17.05	$17.05	$17.05	$17.04	1,950
2022-06-22	$17.00	$17.00	$17.00	$17.00	$16.99	2,683
2022-06-21	$17.00	$17.81	$17.00	$17.81	$17.80	1,300
2022-06-17	$17.05	$17.20	$16.98	$17.13	$17.12	10,336
2022-06-16	$17.62	$17.62	$16.87	$16.89	$16.88	1,596
2022-06-15	$17.75	$17.84	$17.75	$17.84	$17.82	300
2022-06-14	$18.09	$18.09	$18.09	$18.09	$18.08	24
2022-06-13	$18.00	$18.13	$17.84	$18.09	$18.08	2,217
2022-06-10	$19.00	$19.00	$19.00	$19.00	$18.99	183
2022-06-09	$19.49	$19.49	$19.49	$19.49	$19.48	104
2022-06-08	$18.90	$18.90	$18.90	$18.90	$18.89	400
2022-06-07	$19.42	$19.42	$19.42	$19.42	$19.41	1,400
2022-06-06	$19.51	$19.51	$19.51	$19.51	$19.50	8
2022-06-03	$19.51	$19.51	$19.51	$19.51	$19.50	201
2022-06-02	$20.06	$20.06	$20.06	$20.06	$20.05	0
2022-06-01	$19.95	$20.06	$19.95	$20.06	$20.05	420
2022-05-31	$20.16	$20.16	$20.16	$20.16	$20.14	7,424
2022-05-27	$20.24	$20.24	$20.02	$20.16	$20.14	710
2022-05-26	$19.80	$20.06	$19.80	$20.06	$20.04	1,206
2022-05-25	$19.77	$19.77	$19.77	$19.77	$19.75	0
2022-05-24	$19.65	$19.77	$19.65	$19.77	$19.75	770
2022-05-23	$19.91	$19.91	$19.91	$19.91	$19.89	0
2022-05-20	$19.91	$19.91	$19.91	$19.91	$19.89	20
2022-05-19	$19.91	$19.91	$19.91	$19.91	$19.89	0
2022-05-18	$19.91	$19.91	$19.91	$19.91	$19.89	0
2022-05-17	$19.96	$19.99	$19.90	$19.91	$19.88	2,064
2022-05-16	$19.05	$19.78	$19.05	$19.78	$19.75	525
2022-05-13	$18.31	$18.31	$18.31	$18.31	$18.28	0
2022-05-12	$18.31	$18.65	$18.24	$18.31	$18.28	645
2022-05-11	$19.31	$19.31	$18.55	$18.55	$18.52	2,271
2022-05-10	$19.99	$19.99	$19.53	$19.73	$19.70	1,160
2022-05-09	$19.95	$20.03	$19.79	$19.79	$19.76	5,775
2022-05-06	$19.25	$19.51	$19.25	$19.51	$19.48	224
2022-05-05	$21.29	$21.29	$19.64	$19.64	$19.61	2,201
2022-05-04	$21.90	$22.06	$21.89	$22.06	$22.03	2,900
2022-05-03	$21.96	$22.05	$21.95	$22.05	$22.02	1,170
2022-05-02	$21.93	$21.98	$21.74	$21.74	$21.71	744
2022-04-29	$22.37	$22.39	$22.35	$22.37	$22.33	500
2022-04-28	$22.53	$22.53	$22.53	$22.53	$22.49	155
2022-04-27	$21.82	$21.92	$21.82	$21.92	$21.89	200
2022-04-26	$23.49	$23.49	$23.49	$23.49	$23.45	0
2022-04-25	$23.49	$23.49	$23.49	$23.49	$23.45	0
2022-04-22	$23.49	$23.49	$23.49	$23.49	$23.45	3
2022-04-21	$23.49	$23.49	$23.49	$23.49	$23.45	113
2022-04-20	$23.49	$23.49	$23.49	$23.49	$23.45	0
2022-04-19	$23.46	$23.54	$23.46	$23.49	$23.45	925
2022-04-18	$22.80	$23.37	$22.80	$23.37	$23.34	407
2022-04-14	$23.41	$23.41	$23.41	$23.41	$23.37	38
2022-04-13	$23.41	$23.41	$23.41	$23.41	$23.37	500
2022-04-12	$23.04	$23.24	$23.04	$23.23	$23.19	1,102
2022-04-11	$23.04	$23.04	$23.04	$23.04	$23.00	310
2022-04-08	$23.26	$23.26	$23.26	$23.26	$23.22	100
2022-04-07	$22.98	$22.98	$22.97	$22.97	$22.93	436
2022-04-06	$24.22	$24.22	$24.22	$24.22	$24.18	40
2022-04-05	$24.22	$24.22	$24.22	$24.22	$24.18	0
2022-04-04	$24.09	$24.22	$24.09	$24.22	$24.18	305
2022-04-01	$24.02	$24.07	$24.02	$24.05	$24.01	3,601
2022-03-31	$24.23	$24.23	$24.23	$24.23	$24.19	0
2022-03-30	$24.23	$24.23	$24.23	$24.23	$24.19	100
2022-03-29	$24.23	$24.32	$24.20	$24.32	$24.28	500
2022-03-28	$23.93	$23.93	$23.93	$23.93	$23.89	112
2022-03-25	$23.80	$23.94	$23.80	$23.94	$23.90	760
2022-03-24	$23.85	$23.95	$23.61	$23.78	$23.74	2,600
2022-03-23	$24.39	$24.39	$23.87	$23.87	$23.83	1,625
2022-03-22	$24.73	$24.73	$24.54	$24.54	$24.50	4,004
2022-03-21	$24.39	$24.53	$24.39	$24.46	$24.42	1,700
2022-03-18	$23.10	$24.76	$23.10	$24.72	$24.72	2,186
2022-03-17	$24.12	$24.42	$24.11	$24.42	$24.42	3,350
2022-03-16	$23.99	$24.04	$23.71	$23.87	$23.87	9,124
2022-03-15	$23.90	$23.90	$23.48	$23.51	$23.49	3,925
2022-03-14	$25.00	$25.00	$24.56	$24.56	$24.54	2,303
2022-03-11	$26.00	$26.00	$25.70	$25.73	$25.71	865
2022-03-10	$25.20	$25.20	$25.09	$25.09	$25.07	3,009
2022-03-09	$24.62	$24.62	$24.12	$24.47	$24.45	2,620
2022-03-08	$23.42	$23.96	$23.42	$23.92	$23.90	700
2022-03-07	$22.26	$22.26	$22.02	$22.06	$22.05	312
2022-03-04	$22.05	$22.05	$22.05	$22.05	$22.04	86
2022-03-03	$21.64	$22.26	$20.53	$22.05	$22.04	6,127
2022-03-02	$22.38	$22.38	$22.38	$22.38	$22.36	1,050
2022-03-01	$22.06	$22.13	$22.06	$22.07	$22.06	1,707
2022-02-28	$22.34	$22.34	$22.34	$22.34	$22.33	100
2022-02-25	$22.35	$22.35	$22.26	$22.28	$22.27	450
2022-02-24	$21.14	$21.14	$21.14	$21.14	$21.13	100
2022-02-23	$22.15	$22.15	$21.88	$21.88	$21.87	633
2022-02-22	$22.25	$22.39	$22.19	$22.19	$22.18	400
2022-02-18	$22.54	$22.54	$22.42	$22.49	$22.47	600
2022-02-17	$23.16	$23.16	$23.16	$23.16	$23.14	145
2022-02-16	$23.50	$23.65	$23.50	$23.65	$23.63	200
2022-02-15	$23.21	$23.21	$23.21	$23.21	$23.19	100
2022-02-14	$22.75	$22.75	$22.58	$22.58	$22.56	420
2022-02-11	$24.02	$24.02	$24.02	$24.02	$24.00	110
2022-02-10	$24.29	$24.44	$24.11	$24.13	$24.11	817
2022-02-09	$24.25	$24.57	$24.25	$24.30	$24.28	845
2022-02-08	$23.47	$23.83	$23.44	$23.83	$23.81	1,533
2022-02-07	$23.12	$23.51	$23.12	$23.33	$23.31	3,202
2022-02-04	$22.80	$22.95	$22.80	$22.95	$22.93	5,340
2022-02-03	$22.73	$22.73	$22.73	$22.73	$22.71	166
2022-02-02	$22.81	$22.94	$22.81	$22.94	$22.92	1,904
2022-02-01	$22.48	$22.80	$22.48	$22.77	$22.75	1,200
2022-01-31	$22.09	$22.12	$22.08	$22.09	$22.08	700
2022-01-28	$20.55	$21.61	$20.55	$21.61	$21.60	16,821
2022-01-27	$20.65	$20.67	$20.65	$20.65	$20.64	580
2022-01-26	$21.21	$21.21	$20.92	$20.92	$20.91	1,201
2022-01-25	$20.92	$20.92	$20.65	$20.65	$20.64	1,118
2022-01-24	$20.00	$20.71	$19.71	$20.58	$20.57	9,243
2022-01-21	$20.69	$20.71	$20.69	$20.71	$20.70	257
2022-01-20	$21.81	$21.94	$21.37	$21.37	$21.36	21,564
2022-01-19	$22.06	$22.06	$21.68	$21.68	$21.67	6,008
2022-01-18	$22.70	$22.70	$22.49	$22.49	$22.47	290
2022-01-14	$23.00	$23.00	$22.78	$22.78	$22.76	2,635
2022-01-13	$24.03	$24.03	$24.03	$24.03	$24.01	78
2022-01-12	$24.03	$24.03	$24.03	$24.03	$24.01	2,000
2022-01-11	$23.97	$23.97	$23.97	$23.97	$23.95	302
2022-01-10	$24.26	$24.26	$24.26	$24.26	$24.24	25
2022-01-07	$24.26	$24.26	$24.26	$24.26	$24.24	100
2022-01-06	$24.14	$24.14	$24.14	$24.14	$24.12	100
2022-01-05	$24.90	$24.90	$24.16	$24.16	$24.14	3,444
2022-01-04	$24.60	$24.94	$24.60	$24.94	$24.92	251
2022-01-03	$24.46	$24.46	$24.46	$24.46	$24.44	0
2021-12-31	$24.46	$24.46	$24.46	$24.46	$24.44	200
2021-12-30	$24.52	$24.61	$24.40	$24.40	$24.38	10,642
2021-12-29	$24.76	$24.76	$24.62	$24.62	$24.60	595
2021-12-28	$25.99	$25.99	$23.04	$23.58	$23.56	1,786
2021-12-27	$22.42	$22.42	$22.42	$22.42	$22.40	101
2021-12-23	$24.37	$24.37	$24.34	$24.34	$24.32	1,100
2021-12-22	$23.74	$24.13	$23.74	$24.13	$24.11	700
2021-12-21	$23.40	$23.40	$23.40	$23.40	$23.38	297
2021-12-20	$22.68	$22.68	$22.41	$22.41	$22.39	400
2021-12-17	$23.07	$23.60	$22.97	$23.21	$23.19	5,274
2021-12-16	$24.30	$24.30	$23.77	$23.77	$23.75	1,325
2021-12-15	$23.24	$23.60	$23.00	$23.60	$23.58	2,450
2021-12-14	$23.79	$23.79	$23.57	$23.57	$23.55	1,979
2021-12-13	$24.40	$24.40	$24.11	$24.14	$24.12	1,502
2021-12-10	$24.83	$24.83	$24.83	$24.83	$24.81	0
2021-12-09	$24.57	$24.83	$24.57	$24.83	$24.81	906
2021-12-08	$25.27	$25.27	$24.98	$24.98	$24.96	28,500
2021-12-07	$25.52	$25.53	$25.44	$25.44	$25.42	1,034
2021-12-06	$23.89	$24.53	$23.89	$24.53	$24.51	1,155
2021-12-03	$23.74	$23.86	$23.74	$23.86	$23.84	334
2021-12-02	$24.11	$24.23	$24.11	$24.12	$24.10	486
2021-12-01	$24.59	$24.68	$23.79	$23.79	$23.77	930
2021-11-30	$24.44	$24.44	$23.86	$24.15	$24.13	5,225
2021-11-29	$25.18	$25.18	$25.03	$25.03	$25.01	310
2021-11-26	$26.68	$26.68	$25.15	$25.15	$25.13	348
2021-11-24	$25.80	$25.80	$25.80	$25.80	$25.78	0
2021-11-23	$25.80	$25.80	$25.80	$25.80	$25.78	277
2021-11-22	$26.09	$26.09	$26.09	$26.09	$26.07	178
2021-11-19	$24.92	$25.97	$24.92	$25.96	$25.94	805
2021-11-18	$27.21	$27.21	$27.21	$27.21	$27.19	190
2021-11-17	$27.32	$27.32	$27.32	$27.32	$27.30	100
2021-11-16	$27.46	$27.67	$27.46	$27.67	$27.65	1,260
2021-11-15	$28.19	$28.19	$27.41	$27.41	$27.39	586
2021-11-12	$28.11	$28.28	$28.11	$28.28	$28.26	650
2021-11-11	$27.29	$27.42	$27.29	$27.42	$27.40	308
2021-11-10	$27.68	$27.68	$27.22	$27.22	$27.20	300
2021-11-09	$27.01	$27.08	$27.01	$27.07	$27.04	1,000
2021-11-08	$26.89	$26.91	$26.89	$26.91	$26.88	415
2021-11-05	$26.24	$26.24	$26.24	$26.24	$26.21	107
2021-11-04	$26.20	$26.20	$26.20	$26.20	$26.17	2,010
2021-11-03	$26.34	$26.42	$26.34	$26.42	$26.38	650
2021-11-02	$26.56	$26.56	$26.56	$26.56	$26.53	1,175
2021-11-01	$26.68	$26.68	$26.56	$26.56	$26.53	1,175
2021-10-29	$28.49	$28.49	$26.28	$26.72	$26.69	4,845
2021-10-28	$28.82	$28.82	$28.82	$28.82	$28.78	112
2021-10-27	$28.28	$28.28	$28.24	$28.24	$28.21	207
2021-10-26	$28.90	$28.90	$28.90	$28.90	$28.87	300
2021-10-25	$28.83	$28.84	$28.55	$28.76	$28.72	26,900
2021-10-22	$28.15	$28.15	$28.04	$28.04	$28.00	20,500
2021-10-21	$27.88	$27.88	$27.83	$27.83	$27.80	1,077
2021-10-20	$27.54	$27.92	$27.54	$27.92	$27.89	353
2021-10-19	$27.43	$27.43	$27.22	$27.22	$27.19	425
2021-10-18	$26.91	$27.04	$26.91	$27.04	$27.01	1,152
2021-10-15	$26.99	$27.17	$26.91	$26.91	$26.88	10,052
2021-10-14	$26.93	$27.00	$26.91	$26.91	$26.88	1,533
2021-10-13	$26.18	$26.39	$26.18	$26.39	$26.36	3,626
2021-10-12	$25.88	$26.21	$25.88	$26.14	$26.11	2,105
2021-10-11	$26.16	$26.16	$26.16	$26.16	$26.13	3
2021-10-08	$26.47	$26.50	$26.16	$26.16	$26.13	580
2021-10-07	$26.04	$26.63	$26.04	$26.45	$26.42	1,130
2021-10-06	$27.71	$27.71	$25.79	$25.87	$25.84	2,003
2021-10-05	$26.53	$26.91	$26.42	$26.91	$26.88	3,290
2021-10-04	$27.16	$27.29	$26.45	$26.53	$26.50	1,373
2021-10-01	$27.00	$27.48	$27.00	$27.42	$27.39	22,470
2021-09-30	$28.38	$28.41	$27.79	$27.97	$27.93	2,163
2021-09-29	$28.21	$28.39	$28.15	$28.39	$28.35	3,254
2021-09-28	$28.22	$28.33	$28.18	$28.20	$28.16	2,946
2021-09-27	$28.84	$28.99	$28.83	$28.91	$28.87	17,315
2021-09-24	$28.20	$29.10	$28.20	$29.10	$29.06	5,750
2021-09-23	$29.10	$29.10	$28.38	$28.56	$28.52	42,350
2021-09-22	$28.85	$29.07	$28.85	$29.00	$28.97	1,418
2021-09-21	$28.51	$28.54	$28.51	$28.54	$28.51	370
2021-09-20	$28.30	$28.62	$28.25	$28.52	$28.48	2,750
2021-09-17	$29.50	$29.50	$29.50	$29.50	$29.46	553
2021-09-16	$29.85	$30.00	$29.85	$30.00	$29.96	3,650
2021-09-15	$30.00	$30.09	$29.82	$30.06	$30.02	13,773
2021-09-14	$29.00	$29.92	$29.00	$29.92	$29.88	660
2021-09-13	$29.01	$29.44	$28.94	$29.44	$29.40	5,800
2021-09-10	$28.88	$29.00	$28.60	$28.86	$28.82	12,128
2021-09-09	$28.97	$28.97	$28.79	$28.88	$28.84	8,777
2021-09-08	$29.40	$29.40	$28.85	$28.96	$28.92	1,068
2021-09-07	$28.85	$28.96	$28.51	$28.86	$28.82	4,510
2021-09-03	$29.05	$29.06	$28.75	$28.75	$28.71	12,709
2021-09-02	$27.83	$28.82	$27.83	$28.77	$28.73	31,314
2021-09-01	$27.38	$27.59	$27.38	$27.59	$27.56	707
2021-08-31	$27.41	$27.41	$27.06	$27.07	$27.04	6,235
2021-08-30	$27.55	$27.55	$27.30	$27.35	$27.32	1,551
2021-08-27	$27.33	$27.62	$27.33	$27.62	$27.59	285
2021-08-26	$26.93	$26.93	$26.93	$26.93	$26.90	400
2021-08-25	$26.98	$27.32	$26.98	$27.32	$27.29	737
2021-08-24	$27.01	$27.17	$27.01	$27.17	$27.14	2,145
2021-08-23	$26.74	$26.91	$26.74	$26.75	$26.72	2,953
2021-08-20	$25.80	$25.80	$25.80	$25.80	$25.77	8
2021-08-19	$26.57	$26.57	$25.80	$25.80	$25.77	2,851
2021-08-18	$26.53	$26.75	$26.53	$26.72	$26.68	1,880
2021-08-17	$26.56	$26.59	$26.39	$26.45	$26.42	1,025
2021-08-16	$26.95	$26.95	$26.95	$26.95	$26.92	245
2021-08-13	$27.70	$27.70	$27.70	$27.70	$27.67	600
2021-08-12	$27.33	$27.60	$27.33	$27.57	$27.54	2,333
2021-08-11	$27.20	$27.24	$27.20	$27.23	$27.18	1,070
2021-08-10	$27.00	$27.25	$27.00	$27.25	$27.20	5,665
2021-08-09	$26.00	$26.23	$26.00	$26.20	$26.15	1,816
2021-08-06	$26.49	$26.57	$26.34	$26.55	$26.50	3,212
2021-08-05	$26.85	$26.85	$26.71	$26.71	$26.66	2,200
2021-08-04	$26.43	$26.43	$26.28	$26.35	$26.30	3,219
2021-08-03	$26.20	$26.48	$26.20	$26.48	$26.43	1,720
2021-08-02	$26.11	$26.11	$25.91	$25.91	$25.86	3,800
2021-07-30	$26.65	$26.65	$25.35	$26.57	$26.52	4,053
2021-07-29	$25.67	$25.85	$25.53	$25.79	$25.74	9,450
2021-07-28	$24.72	$25.29	$24.72	$25.29	$25.24	23,200
2021-07-27	$24.84	$24.84	$24.78	$24.78	$24.73	400
2021-07-26	$24.91	$24.91	$24.91	$24.91	$24.87	1,210
2021-07-23	$25.07	$25.07	$25.07	$25.07	$25.02	304
2021-07-22	$24.62	$24.62	$24.57	$24.57	$24.52	1,035
2021-07-21	$24.51	$24.88	$24.51	$24.71	$24.66	1,375
2021-07-20	$24.06	$24.25	$24.06	$24.20	$24.16	1,116
2021-07-19	$23.40	$23.63	$23.05	$23.63	$23.59	1,123
2021-07-16	$24.59	$24.59	$24.37	$24.37	$24.33	37,224
2021-07-15	$24.88	$24.92	$24.88	$24.92	$24.87	313
2021-07-14	$25.33	$25.39	$25.32	$25.39	$25.34	1,040
2021-07-13	$25.39	$25.39	$25.28	$25.28	$25.23	1,088
2021-07-12	$25.76	$25.93	$25.76	$25.93	$25.88	4,845
2021-07-09	$26.07	$26.07	$26.07	$26.07	$26.02	901
2021-07-08	$25.35	$25.51	$25.21	$25.47	$25.42	3,691
2021-07-07	$26.35	$26.35	$25.98	$26.03	$25.98	1,620
2021-07-06	$26.80	$26.80	$26.26	$26.32	$26.27	2,362
2021-07-02	$26.15	$26.50	$26.15	$26.45	$26.40	1,904
2021-07-01	$24.77	$24.77	$24.77	$24.77	$24.72	122
2021-06-30	$26.15	$26.15	$25.79	$25.96	$25.91	5,442
2021-06-29	$26.06	$26.06	$25.97	$25.97	$25.92	2,900
2021-06-28	$26.87	$26.87	$26.26	$26.38	$26.34	4,210
2021-06-25	$27.38	$27.38	$27.38	$27.38	$27.33	101
2021-06-24	$27.06	$27.26	$26.99	$27.26	$27.21	3,300
2021-06-23	$27.19	$27.19	$26.67	$26.67	$26.62	4,201
2021-06-22	$26.63	$27.21	$26.39	$27.20	$27.15	8,176
2021-06-21	$26.24	$26.87	$26.24	$26.74	$26.69	5,094
2021-06-18	$25.50	$26.35	$25.45	$26.18	$26.13	25,918
2021-06-17	$26.32	$26.32	$25.87	$25.87	$25.82	1,729
2021-06-16	$26.37	$26.43	$26.37	$26.43	$26.38	700
2021-06-15	$26.47	$26.47	$26.31	$26.31	$26.26	812
2021-06-14	$26.85	$26.86	$26.49	$26.49	$26.44	8,515
2021-06-11	$27.05	$27.05	$26.76	$26.76	$26.71	1,103
2021-06-10	$26.67	$26.92	$26.67	$26.90	$26.85	2,104
2021-06-09	$26.79	$26.79	$26.47	$26.60	$26.55	2,700
2021-06-08	$26.31	$26.84	$26.31	$26.84	$26.79	4,435
2021-06-07	$26.15	$26.22	$26.15	$26.22	$26.17	240
2021-06-04	$26.40	$26.45	$26.25	$26.25	$26.20	1,633
2021-06-03	$26.19	$26.41	$26.19	$26.41	$26.36	900
2021-06-02	$26.69	$26.69	$26.23	$26.47	$26.42	6,310
2021-06-01	$27.25	$27.25	$26.80	$26.80	$26.75	4,310
2021-05-28	$27.40	$27.56	$27.31	$27.46	$27.41	3,126
2021-05-27	$27.70	$27.70	$27.41	$27.55	$27.50	9,202
2021-05-26	$27.01	$27.74	$27.01	$27.63	$27.56	15,022
2021-05-25	$27.09	$27.19	$26.78	$26.78	$26.71	4,853
2021-05-24	$27.13	$27.13	$25.24	$25.24	$25.18	766
2021-05-21	$27.60	$27.62	$27.02	$27.13	$27.06	19,951
2021-05-20	$27.30	$27.65	$27.22	$27.65	$27.58	2,384
2021-05-19	$27.16	$27.82	$27.05	$27.82	$27.75	11,915
2021-05-18	$26.92	$27.21	$26.86	$27.18	$27.11	14,531
2021-05-17	$26.73	$27.55	$26.36	$27.23	$27.16	12,659
2021-05-14	$25.00	$26.80	$24.88	$26.52	$26.45	26,269
2021-05-13	$23.10	$23.15	$22.63	$22.84	$22.78	2,225
2021-05-12	$23.31	$23.38	$22.81	$22.81	$22.75	1,325
2021-05-11	$22.90	$23.25	$22.90	$23.25	$23.19	46,735
2021-05-10	$23.69	$23.69	$23.43	$23.43	$23.37	525
2021-05-07	$22.78	$23.22	$22.78	$23.22	$23.16	1,745
2021-05-06	$22.03	$22.03	$22.03	$22.03	$21.98	50
2021-05-05	$22.03	$22.03	$22.03	$22.03	$21.98	25
2021-05-04	$22.03	$22.03	$22.03	$22.03	$21.98	665
2021-05-03	$22.66	$22.66	$22.52	$22.52	$22.46	3,807
2021-04-30	$22.48	$22.55	$22.29	$22.30	$22.25	4,365
2021-04-29	$22.94	$23.31	$22.71	$22.80	$22.74	974
2021-04-28	$22.20	$22.95	$22.20	$22.95	$22.89	3,310
2021-04-27	$22.24	$22.31	$22.20	$22.21	$22.16	927
2021-04-26	$22.20	$22.38	$22.20	$22.38	$22.33	765
2021-04-23	$21.97	$22.08	$21.97	$22.08	$22.03	400
2021-04-22	$22.09	$22.09	$21.88	$21.88	$21.83	9,927
2021-04-21	$21.78	$22.10	$21.78	$22.08	$22.03	1,814
2021-04-20	$21.79	$21.79	$21.36	$21.59	$21.54	9,355
2021-04-19	$21.94	$21.94	$21.60	$21.60	$21.54	3,788
2021-04-16	$22.04	$22.04	$21.80	$21.86	$21.81	10,245
2021-04-15	$22.00	$22.00	$21.71	$21.74	$21.69	4,616
2021-04-14	$21.64	$21.99	$21.64	$21.75	$21.70	3,175
2021-04-13	$21.16	$21.44	$21.16	$21.37	$21.32	2,307
2021-04-12	$21.72	$21.72	$21.72	$21.72	$21.66	450
2021-04-09	$21.81	$21.93	$21.81	$21.82	$21.77	1,300
2021-04-08	$21.73	$21.73	$21.73	$21.73	$21.68	621
2021-04-07	$21.67	$21.67	$21.57	$21.57	$21.52	22,557
2021-04-06	$21.80	$21.83	$21.76	$21.82	$21.77	1,200
2021-04-05	$21.75	$21.80	$21.61	$21.80	$21.75	4,608
2021-04-01	$21.41	$21.61	$20.92	$21.60	$21.55	135,903
2021-03-31	$21.46	$21.46	$21.37	$21.37	$21.32	454
2021-03-30	$20.90	$21.40	$20.88	$21.40	$21.35	1,535
2021-03-29	$21.55	$21.55	$21.55	$21.55	$21.50	35
2021-03-26	$21.78	$21.78	$21.55	$21.55	$21.50	267
2021-03-25	$21.29	$21.66	$21.29	$21.51	$21.46	3,372
2021-03-24	$22.06	$22.13	$21.54	$21.54	$21.49	2,627
2021-03-23	$21.75	$21.97	$21.75	$21.86	$21.81	3,348
2021-03-22	$22.79	$22.79	$22.49	$22.49	$22.43	559
2021-03-19	$22.58	$22.86	$22.58	$22.86	$22.79	832
2021-03-18	$23.67	$23.67	$22.88	$22.89	$22.82	6,455
2021-03-17	$23.41	$23.70	$23.41	$23.66	$23.59	855
2021-03-16	$23.83	$23.83	$23.34	$23.61	$23.54	2,212
2021-03-15	$22.16	$23.38	$22.16	$23.20	$23.13	4,726
2021-03-12	$21.63	$22.05	$21.63	$22.05	$21.98	2,310
2021-03-11	$21.25	$21.25	$21.10	$21.13	$21.06	2,398
2021-03-10	$20.12	$20.82	$20.12	$20.82	$20.75	6,531
2021-03-09	$19.85	$20.13	$19.55	$19.72	$19.66	12,977
2021-03-08	$20.99	$21.09	$20.97	$21.00	$20.93	3,605
2021-03-05	$20.38	$20.69	$20.38	$20.69	$20.62	786
2021-03-04	$20.42	$20.42	$20.42	$20.42	$20.36	230
2021-03-03	$21.11	$21.11	$21.01	$21.01	$20.94	8,592
2021-03-02	$20.78	$20.78	$20.73	$20.73	$20.66	410
2021-03-01	$19.64	$21.13	$19.64	$21.08	$21.01	9,959
2021-02-26	$20.88	$20.88	$20.23	$20.24	$20.18	32,808
2021-02-25	$21.75	$21.75	$21.25	$21.25	$21.18	1,190
2021-02-24	$21.68	$21.75	$21.68	$21.75	$21.68	326
2021-02-23	$20.54	$20.90	$20.54	$20.88	$20.82	2,550
2021-02-22	$21.70	$21.70	$21.28	$21.28	$21.21	2,856
2021-02-19	$21.38	$21.67	$21.38	$21.67	$21.60	2,793
2021-02-18	$21.21	$21.33	$21.07	$21.33	$21.26	2,995
2021-02-17	$21.27	$21.47	$21.10	$21.47	$21.40	4,625
2021-02-16	$21.27	$21.67	$21.06	$21.52	$21.45	5,010
2021-02-12	$20.48	$21.06	$20.46	$21.06	$20.99	2,340
2021-02-11	$20.52	$20.61	$20.47	$20.57	$20.50	4,178
2021-02-10	$21.16	$21.16	$20.05	$20.05	$19.99	19,988
2021-02-09	$18.07	$20.00	$18.07	$19.73	$19.67	22,730
2021-02-08	$18.15	$18.15	$17.87	$17.87	$17.81	3,047
2021-02-05	$18.00	$18.16	$17.71	$17.73	$17.67	1,457
2021-02-04	$17.84	$17.84	$17.57	$17.57	$17.51	4,815
2021-02-03	$17.80	$17.80	$17.54	$17.68	$17.62	10,366
2021-02-02	$17.50	$17.50	$17.48	$17.48	$17.42	742
2021-02-01	$16.00	$17.18	$16.00	$17.18	$17.13	1,202
2021-01-29	$16.19	$16.83	$16.19	$16.64	$16.59	4,955
2021-01-28	$17.14	$17.20	$17.03	$17.03	$16.98	1,900
2021-01-27	$17.09	$17.45	$17.00	$17.00	$16.95	1,080
2021-01-26	$17.35	$17.46	$17.35	$17.46	$17.41	880
2021-01-25	$16.98	$17.82	$16.98	$17.77	$17.71	1,816
2021-01-22	$18.13	$18.13	$18.03	$18.05	$17.99	1,941
2021-01-21	$18.34	$18.57	$18.22	$18.57	$18.51	4,147
2021-01-20	$18.73	$18.73	$18.52	$18.52	$18.46	820
2021-01-19	$19.00	$19.00	$18.67	$18.67	$18.61	6,310
2021-01-15	$18.00	$18.40	$17.98	$18.40	$18.34	29,879
2021-01-14	$17.79	$18.13	$17.79	$18.13	$18.07	3,902
2021-01-13	$17.50	$17.65	$17.50	$17.65	$17.59	630
2021-01-12	$17.99	$17.99	$17.83	$17.83	$17.77	1,200
2021-01-11	$17.38	$17.38	$17.38	$17.38	$17.33	0
2021-01-08	$17.37	$17.38	$17.25	$17.38	$17.33	1,286
2021-01-07	$17.20	$17.26	$17.13	$17.26	$17.21	19,089
2021-01-06	$17.33	$17.35	$17.05	$17.05	$17.00	3,800
2021-01-05	$16.74	$16.74	$16.65	$16.73	$16.68	350
2021-01-04	$16.77	$16.77	$16.62	$16.62	$16.57	20,108
2020-12-31	$17.15	$17.15	$17.15	$17.15	$17.10	54
2020-12-30	$17.15	$17.15	$17.15	$17.15	$17.10	100
2020-12-29	$17.20	$17.20	$17.12	$17.15	$17.10	1,781
2020-12-28	$17.29	$17.29	$17.29	$17.29	$17.24	0
2020-12-24	$17.29	$17.29	$17.29	$17.29	$17.24	0
2020-12-23	$16.94	$17.33	$16.94	$17.29	$17.24	2,018
2020-12-22	$16.80	$16.80	$16.80	$16.80	$16.75	101
2020-12-21	$16.97	$17.10	$16.97	$17.10	$17.05	914
2020-12-18	$17.17	$17.20	$17.09	$17.09	$17.04	8,325
2020-12-17	$17.41	$17.41	$17.28	$17.28	$17.23	1,000
2020-12-16	$18.18	$18.23	$17.67	$17.67	$17.61	4,453
2020-12-15	$17.97	$17.97	$17.97	$17.97	$17.91	9
2020-12-14	$18.31	$18.31	$17.97	$17.97	$17.91	23,603
2020-12-11	$17.62	$17.97	$17.51	$17.97	$17.91	11,705
2020-12-10	$17.95	$17.95	$17.81	$17.81	$17.75	3,210
2020-12-09	$18.98	$18.98	$17.84	$17.89	$17.83	25,668
2020-12-08	$18.10	$18.10	$18.02	$18.02	$17.96	2,957
2020-12-07	$18.17	$18.29	$18.17	$18.17	$18.11	1,385
2020-12-04	$18.34	$18.69	$18.34	$18.53	$18.47	4,207
2020-12-03	$18.34	$18.51	$18.20	$18.20	$18.14	4,040
2020-12-02	$18.42	$18.42	$18.00	$18.00	$17.94	2,636
2020-12-01	$18.65	$18.92	$18.50	$18.60	$18.54	8,217
2020-11-30	$18.65	$18.65	$18.65	$18.65	$18.59	3,510
2020-11-27	$18.58	$18.70	$18.58	$18.68	$18.62	4,640
2020-11-25	$18.00	$18.20	$18.00	$18.20	$18.14	457
2020-11-24	$17.82	$18.15	$17.82	$18.15	$18.09	11,145
2020-11-23	$17.46	$17.67	$17.38	$17.67	$17.61	18,216
2020-11-20	$17.06	$17.06	$17.06	$17.06	$17.01	52
2020-11-19	$16.77	$17.06	$16.73	$17.06	$17.01	1,671
2020-11-18	$17.08	$17.08	$17.08	$17.08	$17.03	127
2020-11-17	$16.48	$16.48	$16.48	$16.48	$16.43	100
2020-11-16	$16.64	$16.72	$16.63	$16.72	$16.67	2,109
2020-11-13	$15.98	$16.12	$15.94	$16.12	$16.07	4,395
2020-11-12	$16.77	$16.77	$15.71	$15.76	$15.71	3,632
2020-11-11	$16.70	$16.79	$16.45	$16.45	$16.38	2,349
2020-11-10	$16.75	$16.99	$16.73	$16.73	$16.66	4,667
2020-11-09	$16.00	$16.64	$16.00	$16.62	$16.55	5,011
2020-11-06	$14.73	$14.79	$14.73	$14.79	$14.73	460
2020-11-05	$14.73	$14.81	$14.71	$14.73	$14.67	15,296
2020-11-04	$14.64	$14.64	$14.50	$14.50	$14.44	2,695
2020-11-03	$14.78	$14.78	$14.65	$14.66	$14.60	1,325
2020-11-02	$14.33	$14.33	$14.33	$14.33	$14.27	120
2020-10-30	$14.50	$14.60	$13.16	$14.21	$14.15	16,920
2020-10-29	$15.61	$15.61	$15.36	$15.45	$15.38	2,000
2020-10-28	$15.56	$15.56	$15.45	$15.45	$15.39	650
2020-10-27	$16.86	$16.86	$16.86	$16.86	$16.79	0
2020-10-26	$16.86	$16.86	$16.86	$16.86	$16.79	0
2020-10-23	$16.98	$16.98	$16.86	$16.86	$16.79	690
2020-10-22	$16.44	$16.44	$16.44	$16.44	$16.37	500
2020-10-21	$16.45	$16.45	$16.45	$16.45	$16.38	300
2020-10-20	$16.53	$16.64	$16.46	$16.58	$16.51	2,600
2020-10-19	$16.50	$16.50	$16.29	$16.29	$16.22	2,424
2020-10-16	$16.57	$16.71	$16.57	$16.71	$16.64	501
2020-10-15	$16.10	$16.25	$16.10	$16.25	$16.18	1,000
2020-10-14	$16.69	$16.69	$16.61	$16.61	$16.54	200
2020-10-13	$16.69	$16.69	$16.63	$16.63	$16.56	1,025
2020-10-12	$17.09	$17.09	$17.09	$17.09	$17.02	0
2020-10-09	$16.98	$17.09	$16.94	$17.09	$17.02	10,325
2020-10-08	$16.73	$16.73	$16.73	$16.73	$16.67	375
2020-10-07	$16.35	$16.35	$16.35	$16.35	$16.28	0
2020-10-06	$16.71	$16.71	$16.35	$16.35	$16.28	2,500
2020-10-05	$16.15	$16.59	$16.15	$16.54	$16.47	4,423
2020-10-02	$16.02	$16.02	$16.02	$16.02	$15.95	429
2020-10-01	$16.27	$16.27	$16.10	$16.10	$16.03	403
2020-09-30	$16.21	$16.21	$16.00	$16.00	$15.93	275
2020-09-29	$16.40	$16.40	$16.40	$16.40	$16.33	0
2020-09-28	$16.12	$16.40	$16.12	$16.40	$16.33	305
2020-09-25	$15.70	$15.76	$15.66	$15.76	$15.70	12,723
2020-09-24	$15.80	$15.82	$15.80	$15.80	$15.73	10,542
2020-09-23	$17.94	$17.94	$16.09	$16.09	$16.02	1,320
2020-09-22	$16.96	$16.96	$16.96	$16.96	$16.89	100
2020-09-21	$17.26	$17.26	$16.99	$17.00	$16.93	4,134
2020-09-18	$18.16	$18.16	$17.98	$17.98	$17.91	1,025
2020-09-17	$17.95	$18.06	$17.95	$18.06	$17.99	6,738
2020-09-16	$17.64	$17.64	$17.64	$17.64	$17.57	0
2020-09-15	$17.95	$17.95	$17.64	$17.64	$17.57	2,963
2020-09-14	$17.35	$17.63	$17.35	$17.62	$17.55	2,300
2020-09-11	$17.29	$17.29	$17.29	$17.29	$17.22	100
2020-09-10	$17.43	$17.43	$17.43	$17.43	$17.36	103
2020-09-09	$17.28	$17.28	$17.28	$17.28	$17.21	305
2020-09-08	$17.20	$17.25	$17.19	$17.19	$17.12	926
2020-09-04	$17.71	$17.71	$17.44	$17.44	$17.37	416
2020-09-03	$18.12	$18.12	$17.78	$17.78	$17.71	4,002
2020-09-02	$18.59	$18.60	$18.44	$18.44	$18.36	49,539
2020-09-01	$17.64	$18.50	$17.64	$18.13	$18.06	2,053
2020-08-31	$17.90	$17.90	$17.72	$17.72	$17.65	2,049
2020-08-28	$17.96	$17.96	$17.90	$17.90	$17.83	2,150
2020-08-27	$18.39	$18.40	$18.27	$18.30	$18.22	10,500
2020-08-26	$18.47	$18.47	$18.47	$18.47	$18.39	100
2020-08-25	$17.66	$17.66	$17.66	$17.66	$17.59	23
2020-08-24	$17.75	$17.75	$17.66	$17.66	$17.59	800
2020-08-21	$18.12	$18.12	$18.12	$18.12	$18.05	50
2020-08-20	$18.12	$18.12	$18.12	$18.12	$18.05	176
2020-08-19	$18.54	$18.54	$18.54	$18.54	$18.46	0
2020-08-18	$18.55	$18.55	$18.54	$18.54	$18.46	5,002
2020-08-17	$18.83	$18.90	$18.83	$18.90	$18.82	12,268
2020-08-14	$18.81	$19.47	$18.63	$18.63	$18.55	10,062
2020-08-13	$19.13	$19.19	$18.85	$19.00	$18.92	17,336
2020-08-12	$19.38	$19.38	$18.83	$18.96	$18.87	13,752
2020-08-11	$18.40	$19.05	$18.20	$19.05	$18.96	39,260
2020-08-10	$18.36	$18.43	$18.36	$18.43	$18.34	3,556
2020-08-07	$17.60	$17.90	$17.60	$17.90	$17.81	9,917
2020-08-06	$17.45	$17.45	$17.20	$17.25	$17.17	32,670
2020-08-05	$17.10	$17.35	$17.10	$17.35	$17.27	22,243
2020-08-04	$16.15	$16.49	$16.15	$16.49	$16.41	11,101
2020-08-03	$16.17	$16.17	$16.17	$16.17	$16.09	150
2020-07-31	$16.34	$16.34	$15.54	$15.71	$15.64	43,747
2020-07-30	$17.25	$17.38	$17.21	$17.38	$17.29	2,200
2020-07-29	$17.76	$17.76	$17.76	$17.76	$17.67	63
2020-07-28	$17.76	$17.76	$17.76	$17.76	$17.67	875
2020-07-27	$17.89	$17.94	$17.86	$17.86	$17.77	3,200
2020-07-24	$17.88	$18.34	$17.88	$18.34	$18.25	924
2020-07-23	$18.20	$18.20	$18.20	$18.20	$18.11	200
2020-07-22	$18.25	$18.39	$18.25	$18.34	$18.25	6,100
2020-07-21	$17.78	$17.90	$17.78	$17.90	$17.81	476
2020-07-20	$17.76	$17.81	$17.76	$17.81	$17.72	2,466
2020-07-17	$18.04	$18.07	$18.04	$18.07	$17.98	7,457
2020-07-16	$17.52	$17.52	$17.52	$17.52	$17.43	78
2020-07-15	$17.15	$17.52	$17.15	$17.52	$17.43	6,204
2020-07-14	$16.47	$16.47	$16.47	$16.47	$16.39	19
2020-07-13	$16.47	$16.47	$16.47	$16.47	$16.39	234
2020-07-10	$16.13	$16.21	$16.13	$16.21	$16.13	1,101
2020-07-09	$16.62	$16.62	$16.62	$16.62	$16.54	0
2020-07-08	$16.62	$16.62	$16.62	$16.62	$16.54	0
2020-07-07	$16.81	$16.83	$16.60	$16.62	$16.54	8,380
2020-07-06	$16.93	$17.10	$16.93	$16.96	$16.88	12,100
2020-07-02	$16.84	$16.84	$16.75	$16.76	$16.68	5,141
2020-07-01	$16.86	$16.86	$16.86	$16.86	$16.78	0
2020-06-30	$16.62	$16.89	$16.62	$16.86	$16.78	6,284
2020-06-29	$16.61	$17.13	$16.61	$16.86	$16.78	1,510
2020-06-26	$16.05	$16.05	$15.71	$15.71	$15.63	2,555
2020-06-25	$16.70	$16.70	$16.70	$16.70	$16.62	0
2020-06-24	$16.70	$16.70	$16.70	$16.70	$16.62	0
2020-06-23	$16.70	$16.70	$16.70	$16.70	$16.62	100
2020-06-22	$16.43	$16.43	$16.43	$16.43	$16.35	200
2020-06-19	$16.64	$16.64	$16.02	$16.02	$15.94	5,464
2020-06-18	$16.25	$16.26	$16.25	$16.26	$16.18	400
2020-06-17	$16.84	$16.88	$16.66	$16.88	$16.80	2,022
2020-06-16	$16.61	$16.61	$16.60	$16.61	$16.53	1,201
2020-06-15	$16.52	$16.52	$16.52	$16.52	$16.44	100
2020-06-12	$16.74	$16.74	$16.50	$16.52	$16.44	9,020
2020-06-11	$16.60	$16.60	$15.96	$15.96	$15.88	2,746
2020-06-10	$17.54	$17.54	$17.37	$17.37	$17.28	2,150
2020-06-09	$17.94	$17.94	$17.77	$17.90	$17.81	1,875
2020-06-08	$18.29	$18.34	$18.25	$18.34	$18.25	2,505
2020-06-05	$16.55	$17.64	$16.55	$17.62	$17.53	683
2020-06-04	$16.71	$16.75	$16.71	$16.75	$16.67	299
2020-06-03	$16.63	$16.72	$16.11	$16.69	$16.61	9,595
2020-06-02	$15.42	$16.44	$15.32	$16.44	$16.36	4,620
2020-06-01	$15.09	$15.22	$15.04	$15.21	$15.14	5,833
2020-05-29	$14.66	$15.25	$14.66	$15.25	$15.18	17,874
2020-05-28	$14.85	$15.18	$14.85	$15.10	$15.03	4,583
2020-05-27	$15.10	$15.10	$14.66	$14.90	$14.83	8,238
2020-05-26	$14.79	$15.21	$14.79	$15.04	$14.97	4,160
2020-05-22	$14.07	$14.23	$14.07	$14.20	$14.13	4,600
2020-05-21	$14.55	$14.55	$14.55	$14.55	$14.48	235
2020-05-20	$14.50	$14.50	$14.49	$14.49	$14.42	1,140
2020-05-19	$14.30	$14.87	$14.24	$14.87	$14.78	2,780
2020-05-18	$15.20	$15.20	$15.10	$15.10	$15.01	835
2020-05-15	$13.92	$13.92	$13.61	$13.61	$13.53	11,647
2020-05-14	$13.45	$13.70	$13.45	$13.59	$13.51	3,016
2020-05-13	$15.21	$15.21	$15.21	$15.21	$15.12	24
2020-05-12	$15.91	$15.91	$15.21	$15.21	$15.12	1,829
2020-05-11	$15.43	$15.43	$15.43	$15.43	$15.34	0
2020-05-08	$15.43	$15.43	$15.43	$15.43	$15.34	201
2020-05-07	$16.49	$16.50	$15.94	$15.94	$15.85	1,521
2020-05-06	$16.83	$16.83	$16.83	$16.83	$16.73	320
2020-05-05	$17.30	$17.30	$17.15	$17.23	$17.13	7,350
2020-05-04	$16.68	$16.68	$16.60	$16.60	$16.50	1,111
2020-05-01	$17.87	$17.87	$17.11	$17.11	$17.01	9,434
2020-04-30	$18.88	$18.88	$18.88	$18.88	$18.77	17
2020-04-29	$18.65	$18.89	$18.65	$18.88	$18.77	3,108
2020-04-28	$17.01	$17.33	$17.01	$17.32	$17.22	3,905
2020-04-27	$16.38	$16.62	$16.38	$16.62	$16.52	3,421
2020-04-24	$16.15	$16.15	$16.15	$16.15	$16.06	151
2020-04-23	$16.12	$16.24	$16.11	$16.24	$16.14	3,468
2020-04-22	$16.29	$16.29	$16.04	$16.04	$15.95	1,010
2020-04-21	$16.07	$16.13	$16.07	$16.13	$16.04	550
2020-04-20	$16.67	$16.67	$16.67	$16.67	$16.57	300
2020-04-17	$16.64	$16.64	$16.50	$16.50	$16.40	1,125
2020-04-16	$15.95	$16.51	$15.89	$15.89	$15.80	3,274
2020-04-15	$16.38	$16.38	$16.22	$16.22	$16.13	1,290
2020-04-14	$16.80	$17.50	$16.80	$17.50	$17.40	2,100
2020-04-13	$16.83	$16.84	$16.75	$16.75	$16.65	500
2020-04-09	$16.11	$16.83	$16.11	$16.82	$16.72	3,079
2020-04-08	$15.18	$15.65	$15.18	$15.65	$15.56	400
2020-04-07	$15.49	$15.52	$15.47	$15.52	$15.43	3,251
2020-04-06	$14.60	$14.91	$14.60	$14.91	$14.82	1,501
2020-04-03	$13.70	$13.99	$13.70	$13.99	$13.91	2,113
2020-04-02	$13.99	$13.99	$13.77	$13.87	$13.79	1,959
2020-04-01	$13.81	$13.81	$13.17	$13.27	$13.19	9,043
2020-03-31	$14.07	$14.44	$14.07	$14.44	$14.36	1,180
2020-03-30	$13.27	$13.73	$13.16	$13.20	$13.12	5,864
2020-03-27	$14.42	$14.51	$14.39	$14.51	$14.43	2,633
2020-03-26	$16.35	$16.43	$15.72	$15.78	$15.69	27,341
2020-03-25	$16.38	$16.50	$15.93	$15.93	$15.84	1,389
2020-03-24	$14.34	$14.95	$14.34	$14.56	$14.47	1,917
2020-03-23	$13.75	$13.75	$13.75	$13.75	$13.67	167
2020-03-20	$13.86	$14.35	$13.75	$13.75	$13.67	3,746
2020-03-19	$13.54	$13.57	$13.27	$13.27	$13.19	3,010
2020-03-18	$14.49	$14.49	$13.45	$13.45	$13.37	2,243
2020-03-17	$13.83	$15.26	$13.73	$14.60	$14.51	3,028
2020-03-16	$15.43	$15.44	$14.57	$14.57	$14.48	2,574
2020-03-13	$18.00	$18.00	$18.00	$18.00	$17.89	36
2020-03-12	$17.70	$18.00	$17.70	$18.00	$17.89	411
2020-03-11	$20.75	$20.75	$20.75	$20.75	$20.61	21
2020-03-10	$20.02	$20.75	$19.80	$20.75	$20.61	178,797
2020-03-09	$20.06	$20.16	$20.06	$20.16	$20.03	592
2020-03-06	$21.82	$21.82	$21.82	$21.82	$21.67	1,262
2020-03-05	$23.35	$23.35	$22.83	$22.83	$22.68	3,477
2020-03-04	$24.69	$24.69	$23.20	$23.46	$23.30	254,135
2020-03-03	$24.43	$25.33	$24.43	$25.33	$25.16	1,966
2020-03-02	$23.14	$24.51	$23.14	$24.51	$24.35	31,392
2020-02-28	$22.17	$22.91	$21.32	$22.89	$22.74	35,529
2020-02-27	$20.50	$21.29	$20.00	$20.00	$19.87	54,180
2020-02-26	$21.47	$21.73	$21.19	$21.19	$21.05	5,379
2020-02-25	$23.12	$23.12	$21.81	$21.81	$21.66	3,915
2020-02-24	$23.28	$23.56	$22.93	$23.12	$22.97	16,574
2020-02-21	$24.74	$25.00	$24.74	$24.80	$24.63	5,410
2020-02-20	$25.20	$25.20	$25.00	$25.00	$24.83	1,300
2020-02-19	$25.25	$25.44	$25.25	$25.28	$25.11	2,935
2020-02-18	$24.92	$24.92	$24.72	$24.77	$24.60	2,550
2020-02-14	$25.22	$25.30	$25.19	$25.29	$25.12	9,488
2020-02-13	$25.40	$25.47	$25.08	$25.45	$25.28	44,876
2020-02-12	$25.53	$25.53	$25.53	$25.53	$25.36	190
2020-02-11	$25.40	$25.40	$25.39	$25.39	$25.22	219
2020-02-10	$24.68	$25.00	$24.57	$24.66	$24.50	1,674
2020-02-07	$24.33	$24.55	$24.26	$24.38	$24.22	5,576
2020-02-06	$24.72	$24.72	$24.72	$24.72	$24.55	10,054
2020-02-05	$24.66	$24.66	$24.45	$24.56	$24.40	16,088
2020-02-04	$23.14	$24.18	$23.14	$24.18	$24.02	3,925
2020-02-03	$22.75	$23.13	$22.75	$22.93	$22.78	1,075
2020-01-31	$23.04	$23.04	$23.04	$23.04	$22.89	205
2020-01-30	$23.07	$23.34	$23.05	$23.33	$23.17	4,837
2020-01-29	$23.27	$23.33	$23.27	$23.33	$23.17	4,700
2020-01-28	$23.33	$23.33	$23.33	$23.33	$23.17	100
2020-01-27	$22.76	$23.10	$22.74	$23.10	$22.95	6,800
2020-01-24	$23.90	$23.90	$23.90	$23.90	$23.74	432
2020-01-23	$23.29	$23.55	$23.29	$23.30	$23.14	7,400
2020-01-22	$24.12	$24.12	$24.12	$24.12	$23.96	505
2020-01-21	$24.30	$24.47	$24.09	$24.27	$24.11	3,734
2020-01-17	$24.08	$24.10	$24.04	$24.04	$23.88	1,155
2020-01-16	$23.75	$24.10	$23.75	$24.05	$23.89	965
2020-01-15	$23.67	$24.00	$23.67	$24.00	$23.84	2,792
2020-01-14	$23.00	$23.45	$23.00	$23.45	$23.29	1,219
2020-01-13	$22.78	$22.80	$22.69	$22.80	$22.65	2,148
2020-01-10	$22.94	$22.94	$22.94	$22.94	$22.79	1,000
2020-01-09	$22.86	$23.02	$22.86	$23.00	$22.85	2,531
2020-01-08	$23.00	$23.00	$22.87	$22.87	$22.72	3,715
2020-01-07	$22.76	$22.76	$22.70	$22.75	$22.60	2,286
2020-01-06	$22.49	$22.49	$22.49	$22.49	$22.34	1,000
2020-01-03	$22.68	$22.76	$22.65	$22.73	$22.58	1,304
2020-01-02	$22.94	$22.97	$22.16	$22.88	$22.73	10,278
2019-12-31	$23.05	$23.22	$23.05	$23.22	$23.06	2,093
2019-12-30	$23.20	$23.27	$22.95	$23.22	$23.06	6,050
2019-12-27	$23.06	$23.13	$23.06	$23.13	$22.98	850
2019-12-26	$23.38	$23.38	$22.00	$22.00	$21.85	850
2019-12-24	$23.02	$23.02	$22.93	$22.98	$22.83	2,150
2019-12-23	$23.00	$23.29	$23.00	$23.21	$23.05	1,872
2019-12-20	$23.11	$23.51	$22.76	$23.14	$22.99	5,398
2019-12-19	$22.49	$23.84	$22.49	$23.26	$23.10	10,898
2019-12-18	$21.86	$24.65	$21.31	$21.98	$21.83	274,740
2019-12-17	$18.51	$18.57	$18.37	$18.39	$18.27	2,003
2019-12-16	$17.41	$18.95	$17.41	$18.91	$18.78	7,133
2019-12-13	$17.75	$17.81	$17.61	$17.61	$17.49	2,894
2019-12-12	$17.71	$17.71	$17.61	$17.61	$17.49	1,358
2019-12-11	$17.57	$17.62	$17.40	$17.58	$17.46	4,110
2019-12-10	$17.65	$17.65	$17.65	$17.65	$17.53	280
2019-12-09	$17.42	$17.58	$17.42	$17.58	$17.46	1,149
2019-12-06	$17.67	$17.67	$17.67	$17.67	$17.55	238
2019-12-05	$17.84	$17.85	$17.52	$17.67	$17.55	2,591
2019-12-04	$17.54	$17.84	$17.54	$17.84	$17.72	1,435
2019-12-03	$17.09	$17.73	$17.09	$17.73	$17.61	3,541
2019-12-02	$17.06	$17.33	$17.06	$17.33	$17.21	2,145
2019-11-29	$18.00	$18.22	$17.90	$18.22	$18.10	2,260
2019-11-27	$17.74	$18.10	$17.74	$18.05	$17.93	1,572
2019-11-26	$16.89	$17.54	$16.89	$17.54	$17.42	109,005
2019-11-25	$17.84	$17.88	$17.83	$17.88	$17.76	3,248
2019-11-22	$18.02	$18.02	$17.85	$17.85	$17.73	2,028
2019-11-21	$18.26	$18.43	$18.26	$18.35	$18.23	20,184
2019-11-20	$18.43	$18.57	$18.43	$18.48	$18.36	1,610
2019-11-19	$18.94	$19.16	$18.85	$19.16	$19.03	3,027
2019-11-18	$20.70	$20.70	$19.84	$20.17	$20.04	7,544
2019-11-15	$20.66	$20.66	$20.65	$20.66	$20.52	5,200
2019-11-14	$20.60	$20.65	$20.44	$20.44	$20.30	4,446
2019-11-13	$20.15	$20.60	$20.15	$20.60	$20.46	5,956
2019-11-12	$20.00	$20.42	$20.00	$20.30	$20.15	4,472
2019-11-11	$19.90	$20.00	$19.78	$20.00	$19.85	2,154
2019-11-08	$20.10	$20.19	$19.69	$20.19	$20.04	8,180
2019-11-07	$21.00	$21.11	$20.50	$20.66	$20.51	35,126
2019-11-06	$19.73	$20.00	$19.73	$19.89	$19.74	10,489
2019-11-05	$19.65	$19.74	$19.39	$19.74	$19.59	4,851
2019-11-04	$19.22	$19.50	$19.21	$19.50	$19.36	4,114
2019-11-01	$18.47	$19.05	$18.47	$19.00	$18.86	3,499
2019-10-31	$15.94	$18.10	$15.57	$18.10	$17.97	11,220
2019-10-30	$14.96	$14.99	$14.66	$14.71	$14.60	1,848
2019-10-29	$15.25	$15.25	$15.25	$15.25	$15.14	0
2019-10-28	$15.25	$15.25	$15.25	$15.25	$15.14	0
2019-10-25	$15.25	$15.25	$15.25	$15.25	$15.14	100
2019-10-24	$15.29	$15.29	$15.18	$15.21	$15.10	2,010
2019-10-23	$15.32	$15.95	$15.20	$15.90	$15.78	3,478
2019-10-22	$14.00	$15.54	$14.00	$15.40	$15.29	5,096
2019-10-21	$13.47	$13.53	$13.47	$13.53	$13.43	23,259
2019-10-18	$13.49	$13.49	$13.36	$13.36	$13.26	493
2019-10-17	$13.75	$13.75	$13.74	$13.74	$13.64	793
2019-10-16	$13.68	$13.68	$13.68	$13.68	$13.58	0
2019-10-15	$13.68	$13.68	$13.68	$13.68	$13.58	450
2019-10-14	$13.69	$13.69	$13.69	$13.69	$13.59	0
2019-10-11	$13.69	$13.69	$13.69	$13.69	$13.59	6,500
2019-10-10	$13.17	$13.17	$13.08	$13.08	$12.98	927
2019-10-09	$13.01	$13.09	$13.01	$13.09	$12.99	1,059
2019-10-08	$12.85	$12.89	$12.85	$12.89	$12.79	1,022
2019-10-07	$12.43	$12.43	$12.43	$12.43	$12.34	201
2019-10-04	$12.58	$12.58	$12.57	$12.57	$12.48	650
2019-10-03	$12.63	$12.63	$12.63	$12.63	$12.54	512
2019-10-02	$13.38	$13.38	$13.38	$13.38	$13.28	0
2019-10-01	$13.16	$13.38	$13.16	$13.38	$13.28	240
2019-09-30	$13.93	$14.14	$13.93	$14.14	$14.04	5,101
2019-09-27	$14.41	$14.41	$14.40	$14.40	$14.29	900
2019-09-26	$14.50	$14.50	$14.43	$14.43	$14.32	200
2019-09-25	$14.63	$14.76	$14.63	$14.76	$14.65	833
2019-09-24	$15.12	$15.15	$14.89	$14.89	$14.78	1,907
2019-09-23	$15.28	$15.30	$15.28	$15.30	$15.19	1,000
2019-09-20	$15.56	$15.56	$15.25	$15.32	$15.21	5,261
2019-09-19	$15.31	$15.33	$15.31	$15.33	$15.22	1,091
2019-09-18	$15.40	$15.59	$15.00	$15.59	$15.47	2,053
2019-09-17	$15.05	$15.32	$15.05	$15.32	$15.21	908
2019-09-16	$15.70	$15.70	$15.22	$15.22	$15.11	751
2019-09-13	$14.44	$15.77	$14.44	$15.67	$15.55	9,105
2019-09-12	$14.00	$14.27	$14.00	$14.25	$14.14	839
2019-09-11	$13.91	$14.00	$13.91	$13.91	$13.81	2,866
2019-09-10	$13.20	$13.64	$13.20	$13.55	$13.45	3,150
2019-09-09	$12.37	$12.37	$12.37	$12.37	$12.28	388
2019-09-06	$12.17	$12.17	$12.17	$12.17	$12.08	468
2019-09-05	$11.92	$12.04	$11.87	$12.01	$11.92	4,666
2019-09-04	$11.91	$11.91	$11.91	$11.91	$11.82	0
2019-09-03	$11.91	$11.91	$11.91	$11.91	$11.82	418
2019-08-30	$12.38	$12.38	$12.21	$12.33	$12.24	4,968
2019-08-29	$11.96	$11.96	$11.96	$11.96	$11.87	0
2019-08-28	$11.96	$11.96	$11.96	$11.96	$11.87	0
2019-08-27	$11.95	$11.96	$11.95	$11.96	$11.87	1,566
2019-08-26	$12.39	$12.39	$12.39	$12.39	$12.30	0
2019-08-23	$12.68	$12.68	$12.39	$12.39	$12.30	640
2019-08-22	$12.71	$12.71	$12.71	$12.71	$12.62	250
2019-08-21	$13.09	$13.18	$12.95	$13.08	$12.98	5,039
2019-08-20	$12.57	$12.57	$12.57	$12.57	$12.48	150
2019-08-19	$13.00	$13.00	$12.85	$12.85	$12.75	2,630
2019-08-16	$12.77	$12.77	$12.58	$12.65	$12.56	2,712
2019-08-15	$12.41	$12.51	$12.29	$12.51	$12.42	3,600
2019-08-14	$13.48	$13.48	$12.99	$12.99	$12.89	478
2019-08-13	$13.70	$13.70	$13.44	$13.44	$13.33	2,363
2019-08-12	$13.54	$13.54	$13.54	$13.54	$13.42	240
2019-08-09	$13.05	$13.32	$13.05	$13.32	$13.21	1,900
2019-08-08	$13.05	$13.32	$13.05	$13.32	$13.21	1,934
2019-08-07	$13.00	$13.10	$12.92	$12.92	$12.81	2,615
2019-08-06	$13.42	$13.42	$12.21	$12.38	$12.27	6,560
2019-08-05	$14.89	$14.89	$13.65	$13.76	$13.64	2,350
2019-08-02	$13.62	$13.62	$13.32	$13.48	$13.36	5,209
2019-08-01	$15.18	$15.18	$14.05	$14.38	$14.26	9,539
2019-07-31	$16.07	$16.07	$15.94	$15.96	$15.82	2,570
2019-07-30	$15.95	$16.04	$15.82	$16.04	$15.90	5,150
2019-07-29	$15.99	$15.99	$15.78	$15.85	$15.71	3,621
2019-07-26	$15.89	$15.89	$15.77	$15.77	$15.64	1,320
2019-07-25	$16.49	$16.49	$15.93	$15.93	$15.79	5,276
2019-07-24	$16.41	$16.41	$15.46	$16.17	$16.03	3,253
2019-07-23	$18.00	$18.03	$16.44	$16.44	$16.30	3,417
2019-07-22	$18.99	$18.99	$17.99	$18.14	$17.98	3,475
2019-07-19	$19.45	$19.45	$19.45	$19.45	$19.28	0
2019-07-18	$19.45	$19.45	$19.45	$19.45	$19.28	230
2019-07-17	$18.74	$18.74	$18.74	$18.74	$18.58	0
2019-07-16	$18.74	$18.74	$18.74	$18.74	$18.58	0
2019-07-15	$18.74	$18.74	$18.74	$18.74	$18.58	175
2019-07-12	$19.25	$19.25	$19.25	$19.25	$19.09	400
2019-07-11	$18.82	$18.85	$18.80	$18.85	$18.69	1,230
2019-07-10	$18.90	$18.90	$18.90	$18.90	$18.74	324
2019-07-09	$19.10	$19.10	$19.10	$19.10	$18.94	0
2019-07-08	$20.70	$20.70	$19.10	$19.10	$18.94	3,696
2019-07-05	$20.41	$20.41	$20.41	$20.41	$20.24	3,400
2019-07-03	$19.95	$19.95	$19.95	$19.95	$19.78	0
2019-07-02	$19.95	$19.95	$19.95	$19.95	$19.78	100
2019-07-01	$22.37	$22.37	$22.37	$22.37	$22.18	100
2019-06-28	$20.00	$20.00	$20.00	$20.00	$19.83	2,080
2019-06-27	$20.17	$20.17	$20.00	$20.00	$19.83	637
2019-06-26	$19.88	$19.88	$19.83	$19.83	$19.66	2,379
2019-06-25	$20.12	$20.12	$20.12	$20.12	$19.95	285
2019-06-24	$20.31	$20.31	$20.31	$20.31	$20.14	5,495
2019-06-21	$20.31	$20.31	$20.31	$20.31	$20.14	18,200
2019-06-20	$20.31	$20.31	$20.31	$20.31	$20.14	177
2019-06-19	$20.32	$20.32	$20.32	$20.32	$20.14	39
2019-06-18	$20.10	$20.32	$20.10	$20.32	$20.15	3,374
2019-06-17	$19.40	$19.40	$19.40	$19.40	$19.23	158
2019-06-14	$19.94	$19.94	$19.38	$19.40	$19.23	63,833
2019-06-13	$19.52	$19.52	$19.48	$19.48	$19.31	1,979
2019-06-12	$19.56	$19.56	$18.92	$18.99	$18.83	831
2019-06-11	$19.03	$19.03	$19.03	$19.03	$18.87	100
2019-06-10	$18.02	$18.02	$18.02	$18.02	$17.87	20
2019-06-06	$18.33	$18.33	$18.02	$18.02	$17.87	1,200
2019-06-05	$17.92	$17.97	$17.87	$17.87	$17.72	30,781
2019-06-04	$17.86	$17.86	$17.86	$17.86	$17.71	13,527
2019-06-03	$18.00	$18.00	$18.00	$18.00	$17.85	14
2019-05-31	$17.79	$18.00	$17.79	$18.00	$17.85	1,113
2019-05-30	$17.76	$17.76	$17.76	$17.76	$17.61	1
2019-05-29	$18.33	$18.33	$17.57	$17.76	$17.61	1,191
2019-05-28	$18.63	$18.63	$18.63	$18.63	$18.47	2,500
2019-05-24	$18.78	$18.78	$18.78	$18.78	$18.62	183
2019-05-23	$19.95	$19.95	$19.95	$19.95	$19.78	0
2019-05-22	$19.95	$19.95	$19.95	$19.95	$19.78	50
2019-05-21	$19.95	$19.95	$19.95	$19.95	$19.78	2,476
2019-05-20	$20.03	$20.03	$20.03	$20.03	$19.86	0
2019-05-17	$20.03	$20.03	$20.03	$20.03	$19.86	100
2019-05-16	$19.49	$19.49	$19.49	$19.49	$19.32	0
2019-05-15	$19.50	$19.50	$19.49	$19.49	$19.32	134,361
2019-05-14	$20.00	$20.00	$19.80	$19.87	$19.63	2,896
2019-05-13	$20.00	$20.01	$20.00	$20.01	$19.76	1,000
2019-05-10	$20.41	$20.41	$20.41	$20.41	$20.16	0
2019-05-09	$20.25	$20.41	$20.25	$20.41	$20.16	977
2019-05-08	$21.00	$21.00	$20.73	$20.80	$20.54	2,400
2019-05-07	$21.35	$21.35	$20.45	$20.71	$20.45	13,981
2019-05-06	$21.37	$21.43	$20.83	$21.43	$21.17	1,185
2019-05-03	$21.58	$22.00	$20.20	$22.00	$21.73	7,239
2019-05-02	$24.40	$24.40	$21.54	$21.54	$21.27	3,917
2019-05-01	$25.03	$25.03	$25.03	$25.03	$24.72	0
2019-04-30	$25.03	$25.03	$25.03	$25.03	$24.72	2,689
2019-04-29	$24.67	$24.67	$24.67	$24.67	$24.37	190
2019-04-26	$24.50	$24.56	$24.17	$24.55	$24.25	2,121
2019-04-25	$24.53	$24.53	$24.42	$24.42	$24.12	830
2019-04-24	$24.92	$24.92	$24.92	$24.92	$24.61	50
2019-04-23	$25.21	$25.21	$24.92	$24.92	$24.61	400
2019-04-22	$25.32	$25.32	$25.32	$25.32	$25.01	205
2019-04-18	$25.60	$25.60	$25.60	$25.60	$25.28	0
2019-04-17	$25.60	$25.60	$25.60	$25.60	$25.28	2,218
2019-04-16	$25.99	$25.99	$25.99	$25.99	$25.67	200
2019-04-15	$25.44	$25.44	$25.44	$25.44	$25.13	199
2019-04-12	$25.44	$25.44	$25.44	$25.44	$25.13	0
2019-04-11	$25.55	$25.55	$25.44	$25.44	$25.13	3,838
2019-04-10	$25.62	$25.69	$25.62	$25.66	$25.34	3,198
2019-04-09	$25.32	$25.32	$25.32	$25.32	$25.01	0
2019-04-08	$25.24	$25.51	$25.24	$25.32	$25.01	1,009
2019-04-05	$25.28	$25.30	$25.24	$25.24	$24.93	1,836
2019-04-04	$25.76	$25.82	$25.76	$25.82	$25.50	4,890
2019-04-03	$26.00	$26.00	$25.98	$25.98	$25.66	271
2019-04-02	$25.35	$25.35	$25.35	$25.35	$25.04	0
2019-04-01	$25.35	$25.35	$25.35	$25.35	$25.04	0
2019-03-29	$25.42	$25.42	$25.35	$25.35	$25.04	24,026
2019-03-28	$25.45	$25.45	$25.45	$25.45	$25.14	211
2019-03-27	$25.63	$25.63	$25.63	$25.63	$25.31	30
2019-03-26	$25.67	$25.78	$25.48	$25.63	$25.31	856
2019-03-25	$25.52	$26.00	$25.52	$25.53	$25.22	704
2019-03-22	$26.22	$26.22	$26.22	$26.22	$25.90	0
2019-03-21	$25.88	$26.22	$25.88	$26.22	$25.90	4,021
2019-03-20	$25.80	$25.83	$25.70	$25.70	$25.38	300
2019-03-19	$26.33	$26.33	$26.33	$26.33	$26.01	5,719
2019-03-18	$26.68	$26.68	$26.68	$26.68	$26.35	175
2019-03-15	$26.86	$26.86	$26.86	$26.86	$26.53	12,738
2019-03-14	$26.88	$26.88	$26.88	$26.88	$26.55	0
2019-03-13	$26.74	$26.88	$26.74	$26.88	$26.55	319
2019-03-12	$26.87	$27.29	$26.74	$26.74	$26.41	1,461
2019-03-11	$26.46	$26.46	$26.46	$26.46	$26.13	265
2019-03-08	$26.46	$26.46	$26.46	$26.46	$26.13	633
2019-03-07	$26.70	$26.70	$26.35	$26.35	$26.03	1,300
2019-03-06	$26.80	$26.90	$26.80	$26.90	$26.49	450
2019-03-05	$27.25	$27.27	$26.61	$26.66	$26.26	3,323
2019-03-04	$27.88	$27.88	$27.59	$27.59	$27.17	9,371
2019-03-01	$27.65	$27.65	$27.65	$27.65	$27.23	13,414
2019-02-28	$27.50	$27.66	$27.37	$27.65	$27.23	2,913
2019-02-27	$27.97	$28.07	$27.71	$28.07	$27.65	2,341
2019-02-26	$27.64	$28.57	$27.64	$28.13	$27.71	8,482
2019-02-25	$26.89	$27.46	$26.89	$27.46	$27.05	1,200
2019-02-22	$27.50	$27.50	$26.17	$26.84	$26.43	4,849
2019-02-21	$26.37	$27.10	$26.37	$27.10	$26.70	1,663
2019-02-20	$25.84	$26.00	$25.84	$26.00	$25.61	310
2019-02-19	$25.45	$25.61	$25.45	$25.61	$25.22	1,068
2019-02-15	$25.12	$25.12	$25.12	$25.12	$24.74	2,450
2019-02-14	$25.15	$25.26	$25.12	$25.12	$24.74	3,055
2019-02-13	$25.83	$25.86	$25.60	$25.66	$25.27	510
2019-02-12	$25.96	$26.06	$25.53	$25.85	$25.46	1,741
2019-02-11	$26.00	$26.35	$25.61	$25.61	$25.22	16,815
2019-02-08	$27.70	$27.70	$27.70	$27.70	$27.29	1
2019-02-07	$27.70	$27.70	$27.70	$27.70	$27.28	600
2019-02-06	$27.64	$27.64	$27.64	$27.64	$27.22	0
2019-02-05	$27.64	$27.64	$27.64	$27.64	$27.22	2,943
2019-02-04	$27.64	$27.64	$27.64	$27.64	$27.22	217
2019-02-01	$27.84	$27.84	$27.84	$27.84	$27.42	300
2019-01-31	$27.84	$28.00	$27.84	$27.97	$27.55	800
2019-01-30	$28.57	$28.58	$27.57	$27.71	$27.29	2,344
2019-01-29	$27.19	$27.81	$26.78	$27.61	$27.19	20,391
2019-01-28	$25.88	$29.72	$25.53	$26.37	$25.97	12,210
2019-01-25	$36.29	$36.67	$36.29	$36.67	$36.12	1,396
2019-01-24	$35.80	$35.92	$35.80	$35.92	$35.38	900
2019-01-23	$35.83	$35.83	$35.83	$35.83	$35.29	0
2019-01-22	$36.30	$36.30	$35.83	$35.83	$35.29	276
2019-01-18	$36.29	$36.29	$36.29	$36.29	$35.74	12
2019-01-17	$36.29	$36.29	$36.29	$36.29	$35.74	16
2019-01-16	$35.83	$36.29	$35.83	$36.29	$35.74	200
2019-01-15	$36.17	$36.17	$36.16	$36.16	$35.61	1,845
2019-01-14	$35.84	$35.84	$35.84	$35.84	$35.30	799
2019-01-11	$35.50	$35.50	$35.50	$35.50	$34.96	15
2019-01-10	$35.50	$35.50	$35.50	$35.50	$34.96	285
2019-01-09	$35.41	$35.41	$35.38	$35.38	$34.85	300
2019-01-08	$35.08	$35.08	$35.08	$35.08	$34.55	1,000
2019-01-07	$34.86	$34.86	$34.86	$34.86	$34.33	15,995
2019-01-04	$34.72	$34.86	$34.72	$34.86	$34.33	614
2019-01-03	$33.55	$33.55	$33.55	$33.55	$33.04	100
2019-01-02	$33.55	$33.55	$33.55	$33.55	$33.04	100
2018-12-31	$33.54	$33.54	$33.54	$33.54	$33.03	300
2018-12-28	$32.93	$32.93	$32.93	$32.93	$32.43	428
2018-12-27	$32.85	$32.93	$32.85	$32.93	$32.43	3,292
2018-12-26	$32.89	$32.89	$32.89	$32.89	$32.39	29
2018-12-24	$32.89	$32.89	$32.89	$32.89	$32.39	100
2018-12-21	$33.26	$33.27	$32.78	$32.78	$32.29	5,136
2018-12-20	$34.13	$34.13	$34.13	$34.13	$33.61	50
2018-12-19	$34.85	$34.85	$34.13	$34.13	$33.61	1,549
2018-12-18	$34.99	$34.99	$34.99	$34.99	$34.46	100
2018-12-17	$35.38	$35.38	$35.38	$35.38	$34.85	99
2018-12-14	$35.38	$35.38	$35.38	$35.38	$34.85	100
2018-12-13	$35.35	$35.35	$35.35	$35.35	$34.82	733
2018-12-12	$35.32	$35.32	$35.32	$35.32	$34.79	1,017
2018-12-11	$35.31	$35.41	$35.29	$35.32	$34.79	400
2018-12-10	$35.40	$35.40	$35.40	$35.40	$34.87	642
2018-12-07	$35.42	$35.42	$35.40	$35.40	$34.87	593
2018-12-06	$34.58	$35.00	$34.58	$35.00	$34.47	1,098
2018-12-04	$36.77	$36.77	$36.77	$36.77	$36.21	7
2018-12-03	$36.77	$36.77	$36.77	$36.77	$36.21	100
2018-11-30	$37.70	$37.70	$37.70	$37.70	$37.13	9,603
2018-11-29	$37.70	$37.70	$37.70	$37.70	$37.13	0
2018-11-28	$37.70	$37.70	$37.70	$37.70	$37.13	0
2018-11-27	$37.70	$37.70	$37.70	$37.70	$37.13	0
2018-11-26	$37.72	$37.72	$37.64	$37.70	$37.13	430
2018-11-21	$34.84	$36.30	$34.84	$36.30	$35.75	1,688
2018-11-20	$34.93	$34.93	$34.93	$34.93	$34.40	0
2018-11-19	$34.93	$34.93	$34.93	$34.93	$34.40	1,088
2018-11-16	$35.10	$35.10	$35.10	$35.10	$34.57	288
2018-11-15	$35.10	$35.10	$35.10	$35.10	$34.57	0
2018-11-14	$35.10	$35.10	$35.10	$35.10	$34.57	100
2018-11-13	$35.12	$35.12	$35.12	$35.12	$34.57	105
2018-11-12	$34.94	$34.94	$34.94	$34.94	$34.39	0
2018-11-09	$34.94	$34.94	$34.94	$34.94	$34.39	0
2018-11-08	$34.94	$34.94	$34.94	$34.94	$34.39	0
2018-11-07	$34.94	$34.94	$34.94	$34.94	$34.39	0
2018-11-06	$34.60	$34.94	$34.60	$34.94	$34.39	4,200
2018-11-05	$35.00	$35.00	$35.00	$35.00	$34.45	0
2018-11-02	$35.00	$35.00	$35.00	$35.00	$34.45	0
2018-11-01	$35.55	$35.55	$35.00	$35.00	$34.45	354
2018-10-31	$35.02	$35.02	$35.02	$35.02	$34.47	285
2018-10-30	$35.02	$35.02	$35.02	$35.02	$34.47	0
2018-10-29	$35.02	$35.02	$35.02	$35.02	$34.47	125
2018-10-26	$36.91	$36.91	$36.91	$36.91	$36.33	0
2018-10-25	$36.91	$36.91	$36.91	$36.91	$36.33	27,300
2018-10-24	$36.75	$36.91	$36.75	$36.91	$36.33	200
2018-10-23	$36.65	$36.65	$36.65	$36.65	$36.07	0
2018-10-22	$36.54	$36.74	$36.54	$36.65	$36.07	942
2018-10-19	$36.25	$36.25	$36.25	$36.25	$35.68	27,249
2018-10-18	$36.25	$36.25	$36.25	$36.25	$35.68	0
2018-10-17	$36.25	$36.25	$36.25	$36.25	$35.68	16
2018-10-16	$36.25	$36.25	$36.25	$36.25	$35.68	0
2018-10-15	$35.64	$36.25	$35.64	$36.25	$35.68	300
2018-10-12	$34.48	$34.49	$34.48	$34.49	$33.95	200
2018-10-11	$34.67	$34.67	$34.28	$34.52	$33.98	2,850
2018-10-10	$36.58	$36.58	$33.89	$34.10	$33.56	1,020
2018-10-09	$39.97	$40.10	$39.97	$40.10	$39.47	200
2018-10-08	$40.55	$40.55	$40.55	$40.55	$39.91	0
2018-10-05	$40.55	$40.55	$40.55	$40.55	$39.91	0
2018-10-04	$40.55	$40.55	$40.55	$40.55	$39.91	54
2018-10-03	$40.55	$40.55	$40.55	$40.55	$39.91	0
2018-10-02	$40.62	$40.62	$40.55	$40.55	$39.91	9,250
2018-10-01	$40.88	$40.88	$40.88	$40.88	$40.24	300
2018-09-28	$41.08	$41.08	$41.08	$41.08	$40.43	100
2018-09-27	$41.07	$41.07	$41.07	$41.07	$40.42	0
2018-09-26	$41.07	$41.07	$41.07	$41.07	$40.42	50
2018-09-25	$41.07	$41.07	$41.07	$41.07	$40.42	500
2018-09-24	$41.43	$41.43	$41.43	$41.43	$40.78	0
2018-09-21	$41.17	$41.43	$41.17	$41.43	$40.78	136,000
2018-09-20	$40.49	$40.49	$40.49	$40.49	$39.85	10
2018-09-19	$40.49	$40.49	$40.49	$40.49	$39.85	25
2018-09-18	$40.49	$40.49	$40.49	$40.49	$39.85	7,104
2018-09-17	$40.49	$40.49	$40.49	$40.49	$39.85	3,217
2018-09-14	$40.49	$40.49	$40.49	$40.49	$39.85	5,552
2018-09-13	$40.49	$40.49	$40.49	$40.49	$39.85	0
2018-09-12	$40.49	$40.49	$40.49	$40.49	$39.85	73
2018-09-11	$40.49	$40.49	$40.49	$40.49	$39.85	346
2018-09-10	$40.52	$40.52	$40.52	$40.52	$39.88	0
2018-09-07	$40.52	$40.52	$40.52	$40.52	$39.88	360
2018-09-06	$40.44	$40.44	$40.44	$40.44	$39.80	100
2018-09-05	$39.16	$39.16	$39.16	$39.16	$38.54	249
2018-09-04	$39.16	$39.16	$39.16	$39.16	$38.54	400
2018-08-31	$41.23	$41.23	$41.23	$41.23	$40.58	4,313
2018-08-30	$41.23	$41.23	$41.23	$41.23	$40.58	25
2018-08-29	$41.23	$41.23	$41.23	$41.23	$40.58	600
2018-08-28	$41.04	$41.04	$41.04	$41.04	$40.39	0
2018-08-27	$41.04	$41.04	$41.04	$41.04	$40.39	0
2018-08-24	$41.04	$41.04	$41.04	$41.04	$40.39	200
2018-08-23	$41.19	$41.19	$40.95	$40.95	$40.31	200
2018-08-22	$41.57	$41.57	$41.57	$41.57	$40.92	3,668
2018-08-21	$41.57	$41.57	$41.57	$41.57	$40.92	100
2018-08-20	$40.41	$40.41	$40.41	$40.41	$39.77	0
2018-08-17	$40.41	$40.41	$40.41	$40.41	$39.77	20
2018-08-16	$40.43	$40.43	$40.41	$40.41	$39.77	270
2018-08-15	$40.43	$40.43	$40.43	$40.43	$39.79	100
2018-08-14	$40.65	$41.01	$40.65	$41.01	$40.15	445
2018-08-13	$40.67	$40.67	$40.44	$40.57	$39.72	5,200
2018-08-10	$40.66	$40.66	$40.66	$40.66	$39.80	100
2018-08-09	$41.76	$41.76	$41.63	$41.64	$40.76	500
2018-08-08	$41.71	$41.73	$41.71	$41.73	$40.85	1,014
2018-08-07	$41.80	$41.80	$41.80	$41.80	$40.92	1,300
2018-08-06	$43.52	$43.52	$43.52	$43.52	$42.60	0
2018-08-03	$43.35	$43.52	$43.17	$43.52	$42.60	10,237
2018-08-02	$42.88	$43.97	$42.18	$43.44	$42.53	7,781
2018-08-01	$43.29	$43.47	$43.09	$43.09	$42.18	600
2018-07-31	$43.82	$44.21	$43.82	$44.21	$43.28	573
2018-07-30	$43.65	$43.65	$43.65	$43.65	$42.73	464
2018-07-27	$43.66	$43.66	$43.65	$43.65	$42.73	289
2018-07-26	$43.06	$43.06	$43.06	$43.06	$42.15	1,929
2018-07-25	$43.10	$43.10	$43.06	$43.06	$42.15	300
2018-07-24	$42.90	$42.90	$42.90	$42.90	$42.00	0
2018-07-23	$42.90	$42.90	$42.90	$42.90	$42.00	0
2018-07-20	$42.90	$42.90	$42.90	$42.90	$42.00	0
2018-07-19	$43.00	$43.00	$42.90	$42.90	$42.00	2,100
2018-07-18	$43.39	$43.39	$43.04	$43.22	$42.31	1,209
2018-07-17	$43.40	$43.40	$43.40	$43.40	$42.49	200
2018-07-16	$43.30	$43.31	$43.30	$43.31	$42.40	1,074
2018-07-13	$42.91	$42.91	$42.91	$42.91	$42.01	443
2018-07-12	$42.91	$42.91	$42.91	$42.91	$42.01	411
2018-07-11	$43.18	$43.18	$42.91	$42.91	$42.01	811
2018-07-10	$43.22	$43.26	$43.18	$43.18	$42.27	790
2018-07-09	$43.83	$43.83	$43.83	$43.83	$42.91	100
2018-07-06	$43.39	$43.50	$43.39	$43.50	$42.58	347
2018-07-05	$43.58	$43.58	$43.58	$43.58	$42.66	322
2018-07-03	$43.57	$43.58	$43.57	$43.58	$42.66	915
2018-07-02	$44.01	$44.01	$44.01	$44.01	$43.08	0
2018-06-29	$44.24	$44.33	$44.01	$44.01	$43.08	12,255
2018-06-28	$43.73	$43.73	$43.73	$43.73	$42.81	117,619
2018-06-27	$44.53	$44.53	$43.45	$43.45	$42.54	1,080
2018-06-26	$44.24	$44.24	$44.24	$44.24	$43.31	579
2018-06-25	$44.51	$44.51	$44.51	$44.51	$43.57	1,577
2018-06-22	$45.05	$45.05	$45.05	$45.05	$44.10	7,655
2018-06-21	$44.96	$44.96	$44.96	$44.96	$44.01	732
2018-06-20	$44.98	$44.98	$44.98	$44.98	$44.03	0
2018-06-19	$44.43	$44.98	$44.42	$44.98	$44.03	1,129
2018-06-18	$45.23	$45.23	$45.23	$45.23	$44.28	1,234
2018-06-15	$45.22	$45.41	$45.22	$45.41	$44.45	5,036
2018-06-14	$47.19	$47.19	$47.19	$47.19	$46.20	842
2018-06-13	$46.15	$46.40	$46.15	$46.40	$45.42	10,646
2018-06-12	$45.83	$45.83	$45.83	$45.83	$44.87	6,096
2018-06-11	$45.38	$45.38	$45.12	$45.12	$44.17	926
2018-06-08	$45.16	$45.16	$45.16	$45.16	$44.21	12,916
2018-06-07	$44.78	$45.46	$44.78	$45.42	$44.46	560
2018-06-06	$44.57	$44.57	$44.57	$44.57	$43.63	13,351
2018-06-05	$44.39	$44.39	$44.37	$44.37	$43.44	11,989
2018-06-04	$44.47	$44.47	$44.47	$44.47	$43.53	10,230
2018-06-01	$43.56	$43.76	$43.56	$43.76	$42.84	526
2018-05-31	$43.67	$43.67	$43.67	$43.67	$42.75	1,593
2018-05-30	$42.97	$43.67	$42.97	$43.67	$42.75	900
2018-05-29	$42.69	$42.69	$42.69	$42.69	$41.79	8,510
2018-05-25	$43.11	$43.11	$43.11	$43.11	$42.20	3
2018-05-24	$43.07	$43.11	$43.07	$43.11	$42.21	857
2018-05-23	$43.00	$43.00	$43.00	$43.00	$42.10	506
2018-05-22	$43.39	$43.39	$43.39	$43.39	$42.48	125
2018-05-21	$42.92	$42.92	$42.92	$42.92	$42.02	0
2018-05-18	$42.92	$42.92	$42.92	$42.92	$42.02	100
2018-05-17	$44.08	$44.08	$44.08	$44.08	$43.15	0
2018-05-16	$44.14	$44.14	$44.07	$44.08	$43.15	1,317
2018-05-15	$43.93	$43.93	$43.93	$43.93	$42.79	39
2018-05-14	$43.77	$43.93	$43.77	$43.93	$42.79	800
2018-05-11	$43.76	$43.76	$43.76	$43.76	$42.62	0
2018-05-10	$43.76	$43.76	$43.76	$43.76	$42.62	300
2018-05-09	$43.39	$43.54	$43.39	$43.54	$42.41	250
2018-05-08	$43.35	$43.35	$43.34	$43.34	$42.21	3,998
2018-05-07	$43.35	$43.35	$43.35	$43.35	$42.22	210
2018-05-04	$42.65	$42.86	$42.58	$42.83	$41.72	676
2018-05-03	$43.33	$43.33	$42.39	$42.64	$41.53	2,100
2018-05-02	$43.96	$44.58	$43.96	$44.58	$43.42	710
2018-05-01	$44.05	$44.05	$44.05	$44.05	$42.91	0
2018-04-30	$43.99	$44.05	$43.99	$44.05	$42.91	800
2018-04-27	$43.85	$43.85	$43.85	$43.85	$42.71	110
2018-04-26	$43.73	$43.73	$43.73	$43.73	$42.59	918
2018-04-25	$43.64	$43.64	$43.49	$43.49	$42.36	300
2018-04-24	$43.58	$43.58	$43.58	$43.58	$42.45	100
2018-04-23	$43.98	$43.98	$43.98	$43.98	$42.84	503
2018-04-20	$44.16	$44.16	$44.16	$44.16	$43.01	2,181
2018-04-19	$44.16	$44.16	$44.16	$44.16	$43.01	0
2018-04-18	$44.16	$44.16	$44.16	$44.16	$43.01	119
2018-04-17	$44.07	$44.16	$44.07	$44.16	$43.01	3,212
2018-04-16	$43.04	$43.04	$43.04	$43.04	$41.92	12,185
2018-04-13	$43.04	$43.04	$43.04	$43.04	$41.92	190
2018-04-12	$42.88	$43.04	$42.88	$43.04	$41.92	1,100
2018-04-11	$42.77	$42.77	$42.77	$42.77	$41.66	100
2018-04-10	$43.00	$43.00	$43.00	$43.00	$41.88	35
2018-04-09	$43.00	$43.00	$43.00	$43.00	$41.88	1,100
2018-04-06	$42.66	$42.66	$42.66	$42.66	$41.55	390
2018-04-05	$42.77	$42.84	$42.77	$42.84	$41.73	300
2018-04-04	$43.19	$43.19	$43.08	$43.08	$41.96	600
2018-04-03	$43.88	$43.88	$43.80	$43.80	$42.66	4,682
2018-04-02	$43.06	$43.29	$43.06	$43.29	$42.17	1,091
2018-03-29	$43.46	$43.46	$43.46	$43.46	$42.33	5,712
2018-03-28	$43.46	$43.46	$43.46	$43.46	$42.33	600
2018-03-27	$42.92	$42.92	$42.80	$42.80	$41.69	700
2018-03-26	$42.98	$42.98	$42.98	$42.98	$41.86	713
2018-03-23	$43.51	$43.51	$43.51	$43.51	$42.38	29
2018-03-22	$43.51	$43.51	$43.51	$43.51	$42.38	2
2018-03-21	$43.51	$43.51	$43.51	$43.51	$42.38	7,159
2018-03-20	$43.13	$43.51	$43.13	$43.51	$42.38	2,151
2018-03-19	$42.67	$43.03	$42.67	$43.01	$41.89	1,200
2018-03-16	$42.66	$42.66	$42.66	$42.66	$41.55	4,636
2018-03-15	$43.06	$43.06	$43.03	$43.03	$41.91	800
2018-03-14	$43.56	$43.56	$43.40	$43.40	$42.27	1,309
2018-03-13	$44.23	$44.23	$43.29	$43.29	$42.17	1,597
2018-03-12	$44.22	$44.30	$44.22	$44.23	$43.08	300
2018-03-09	$44.52	$44.52	$44.34	$44.34	$43.19	5,470
2018-03-08	$43.52	$44.14	$43.52	$44.14	$42.99	852
2018-03-07	$43.67	$43.67	$43.67	$43.67	$42.54	36,600
2018-03-06	$43.90	$43.90	$43.90	$43.90	$42.48	200
2018-03-05	$43.00	$43.39	$43.00	$43.39	$41.99	320
2018-03-02	$43.48	$43.48	$43.07	$43.21	$41.81	530
2018-03-01	$43.48	$43.48	$43.48	$43.48	$42.07	100
2018-02-28	$43.64	$43.64	$43.64	$43.64	$42.23	12,789
2018-02-27	$44.50	$44.50	$43.49	$43.60	$42.19	800
2018-02-26	$44.39	$44.57	$44.39	$44.57	$43.13	925
2018-02-23	$44.91	$45.59	$44.91	$45.16	$43.70	625
2018-02-22	$43.60	$44.09	$43.60	$43.69	$42.28	3,857
2018-02-21	$42.63	$42.63	$42.38	$42.38	$41.01	388
2018-02-20	$42.25	$42.25	$42.05	$42.05	$40.69	2,170
2018-02-16	$42.22	$42.22	$42.22	$42.22	$40.86	69
2018-02-15	$42.22	$42.22	$42.22	$42.22	$40.86	0
2018-02-14	$41.44	$42.22	$41.44	$42.22	$40.86	725
2018-02-13	$41.61	$41.61	$41.61	$41.61	$40.26	157
2018-02-12	$42.52	$42.52	$42.52	$42.52	$41.15	500
2018-02-09	$41.57	$41.75	$41.57	$41.75	$40.40	1,110
2018-02-08	$42.94	$42.94	$42.07	$42.07	$40.71	786
2018-02-07	$41.91	$41.98	$41.91	$41.98	$40.62	313
2018-02-06	$42.87	$42.87	$42.87	$42.87	$41.48	40
2018-02-05	$42.87	$42.87	$42.87	$42.87	$41.48	87
2018-02-02	$42.84	$42.87	$42.84	$42.87	$41.48	263
2018-02-01	$44.24	$44.24	$44.24	$44.24	$42.81	0
2018-01-31	$44.10	$44.24	$44.10	$44.24	$42.81	700
2018-01-30	$43.99	$43.99	$43.99	$43.99	$42.57	125
2018-01-29	$43.90	$43.90	$43.90	$43.90	$42.48	100
2018-01-26	$44.44	$44.44	$44.44	$44.44	$43.00	0
2018-01-25	$44.69	$44.69	$44.43	$44.44	$43.00	900
2018-01-24	$44.83	$44.83	$44.07	$44.07	$42.65	1,062
2018-01-23	$44.37	$44.37	$44.37	$44.37	$42.94	250
2018-01-22	$45.30	$45.30	$44.99	$45.00	$43.55	550
2018-01-19	$45.64	$45.64	$45.64	$45.64	$44.16	400
2018-01-18	$45.98	$45.98	$45.90	$45.90	$44.42	200
2018-01-17	$45.86	$45.95	$45.51	$45.74	$44.26	27,100
2018-01-16	$46.09	$46.09	$46.00	$46.00	$44.51	505
2018-01-12	$45.44	$45.59	$45.27	$45.27	$43.81	1,500
2018-01-11	$45.26	$45.26	$45.26	$45.26	$43.80	600
2018-01-10	$45.48	$45.48	$45.48	$45.48	$44.01	200
2018-01-09	$45.70	$45.83	$45.70	$45.83	$44.35	376
2018-01-08	$45.84	$46.04	$45.70	$46.04	$44.55	1,252
2018-01-05	$45.95	$46.52	$45.95	$46.52	$45.02	5,300
2018-01-04	$45.40	$45.40	$45.36	$45.36	$43.89	19,013
2018-01-03	$45.27	$45.27	$45.27	$45.27	$43.81	0
2018-01-02	$45.27	$45.27	$45.27	$45.27	$43.81	8,252
2017-12-29	$45.32	$45.32	$45.32	$45.32	$43.85	297
2017-12-28	$45.32	$45.32	$45.32	$45.32	$43.85	842
2017-12-27	$45.32	$45.32	$45.32	$45.32	$43.85	68
2017-12-26	$45.32	$45.32	$45.32	$45.32	$43.85	0
2017-12-22	$45.32	$45.32	$45.32	$45.32	$43.85	0
2017-12-21	$45.47	$45.47	$45.32	$45.32	$43.85	915
2017-12-20	$44.28	$44.76	$44.28	$44.76	$43.31	1,519
2017-12-19	$43.63	$43.63	$43.63	$43.63	$42.22	0
2017-12-18	$43.63	$43.63	$43.63	$43.63	$42.22	52
2017-12-15	$43.63	$43.63	$43.63	$43.63	$42.22	8,179
2017-12-14	$43.63	$43.63	$43.63	$43.63	$42.22	0
2017-12-13	$43.63	$43.63	$43.63	$43.63	$42.22	0
2017-12-12	$43.63	$43.63	$43.63	$43.63	$42.22	0
2017-12-11	$43.63	$43.63	$43.63	$43.63	$42.22	0
2017-12-08	$43.63	$43.63	$43.63	$43.63	$42.22	0
2017-12-07	$43.92	$43.92	$43.62	$43.63	$42.22	2,400
2017-12-06	$44.93	$45.01	$44.93	$45.01	$43.55	1,213
2017-12-05	$44.49	$44.49	$44.49	$44.49	$43.05	100
2017-12-04	$44.21	$44.21	$44.21	$44.21	$42.78	200
2017-12-01	$43.76	$44.02	$43.76	$44.02	$42.60	16,775
2017-11-30	$43.38	$43.38	$43.38	$43.38	$41.98	10,086
2017-11-29	$43.28	$43.28	$43.07	$43.07	$41.68	300
2017-11-28	$43.62	$43.82	$43.62	$43.79	$42.37	1,494
2017-11-27	$44.00	$44.00	$44.00	$44.00	$42.58	0
2017-11-24	$44.00	$44.00	$44.00	$44.00	$42.58	0
2017-11-22	$44.06	$44.06	$44.00	$44.00	$42.58	3,221
2017-11-21	$44.80	$44.80	$44.80	$44.80	$43.35	0
2017-11-20	$44.80	$44.80	$44.80	$44.80	$43.35	55
2017-11-17	$44.80	$44.80	$44.80	$44.80	$43.35	33
2017-11-16	$44.80	$44.80	$44.80	$44.80	$43.35	0
2017-11-15	$44.80	$44.80	$44.80	$44.80	$43.35	0
2017-11-14	$44.80	$44.80	$44.80	$44.80	$43.09	0
2017-11-13	$44.80	$44.80	$44.80	$44.80	$43.09	0
2017-11-10	$44.80	$44.80	$44.80	$44.80	$43.09	200
2017-11-09	$44.92	$44.92	$44.92	$44.92	$43.20	101
2017-11-08	$45.74	$45.74	$45.51	$45.51	$43.77	200
2017-11-07	$45.85	$45.85	$45.85	$45.85	$44.10	0
2017-11-06	$45.85	$45.85	$45.85	$45.85	$44.10	200
2017-11-03	$46.00	$46.00	$46.00	$46.00	$44.24	100
2017-11-02	$44.72	$44.72	$44.72	$44.72	$43.01	0
2017-11-01	$44.72	$44.72	$44.72	$44.72	$43.01	11,700
2017-10-31	$45.54	$45.54	$45.54	$45.54	$43.80	0
2017-10-30	$45.47	$45.54	$45.47	$45.54	$43.80	1,200
2017-10-27	$45.43	$45.43	$45.43	$45.43	$43.69	100
2017-10-26	$44.95	$44.95	$44.95	$44.95	$43.23	0
2017-10-25	$44.95	$44.95	$44.95	$44.95	$43.23	300
2017-10-24	$45.31	$45.31	$45.24	$45.25	$43.52	2,828
2017-10-23	$45.77	$45.77	$45.77	$45.77	$44.02	12,121
2017-10-20	$45.06	$45.06	$45.06	$45.06	$43.34	0
2017-10-19	$45.06	$45.06	$45.06	$45.06	$43.34	300
2017-10-18	$45.99	$45.99	$45.99	$45.99	$44.23	195
2017-10-17	$45.55	$45.55	$45.55	$45.55	$43.81	0
2017-10-16	$45.55	$45.55	$45.55	$45.55	$43.81	0
2017-10-13	$45.55	$45.55	$45.55	$45.55	$43.81	14,070
2017-10-12	$45.55	$45.55	$45.55	$45.55	$43.81	0
2017-10-11	$45.55	$45.55	$45.55	$45.55	$43.81	0
2017-10-10	$45.55	$45.55	$45.55	$45.55	$43.81	100
2017-10-09	$45.23	$45.23	$45.23	$45.23	$43.50	0
2017-10-06	$45.23	$45.23	$45.23	$45.23	$43.50	100
2017-10-05	$45.45	$45.45	$45.45	$45.45	$43.71	0
2017-10-04	$45.45	$45.45	$45.45	$45.45	$43.71	100
2017-10-03	$45.56	$45.56	$45.29	$45.29	$43.56	844
2017-10-02	$45.34	$45.34	$45.22	$45.25	$43.52	12,124
2017-09-29	$45.53	$45.53	$45.53	$45.53	$43.79	0
2017-09-28	$45.53	$45.53	$45.53	$45.53	$43.79	4
2017-09-27	$45.53	$45.53	$45.53	$45.53	$43.79	100
2017-09-26	$45.10	$45.10	$45.10	$45.10	$43.38	326
2017-09-25	$44.71	$44.71	$44.71	$44.71	$43.00	0
2017-09-22	$44.71	$44.71	$44.71	$44.71	$43.00	0
2017-09-21	$44.71	$44.71	$44.71	$44.71	$43.00	100
2017-09-20	$44.54	$44.55	$44.54	$44.55	$42.85	1,100
2017-09-19	$44.69	$44.69	$44.69	$44.69	$42.98	0
2017-09-18	$44.73	$44.73	$44.69	$44.69	$42.98	902
2017-09-15	$44.92	$44.92	$44.69	$44.69	$42.98	2,297
2017-09-14	$44.58	$44.87	$44.58	$44.86	$43.15	2,100
2017-09-13	$44.94	$44.94	$44.94	$44.94	$43.22	0
2017-09-12	$44.51	$44.94	$44.51	$44.94	$43.22	1,145
2017-09-11	$44.36	$44.36	$44.36	$44.36	$42.67	0
2017-09-08	$44.20	$44.37	$44.20	$44.36	$42.67	1,933
2017-09-07	$44.32	$44.32	$44.31	$44.31	$42.62	500
2017-09-06	$43.44	$43.81	$43.44	$43.81	$42.14	557
2017-09-05	$43.45	$43.45	$43.33	$43.33	$41.68	400
2017-09-01	$43.84	$43.84	$43.84	$43.84	$42.17	6
2017-08-31	$43.85	$43.85	$43.84	$43.84	$42.17	1,200
2017-08-30	$42.00	$42.00	$42.00	$42.00	$40.40	40
2017-08-29	$42.00	$42.00	$42.00	$42.00	$40.40	0
2017-08-28	$42.00	$42.00	$42.00	$42.00	$40.40	0
2017-08-25	$42.00	$42.00	$42.00	$42.00	$40.40	19,000
2017-08-24	$42.00	$42.00	$42.00	$42.00	$40.40	200
2017-08-23	$41.44	$41.44	$41.44	$41.44	$39.86	100
2017-08-22	$41.31	$41.31	$41.24	$41.24	$39.67	200
2017-08-21	$40.92	$40.92	$40.83	$40.83	$39.27	422
2017-08-18	$40.82	$40.82	$40.82	$40.82	$39.26	300
2017-08-17	$41.49	$41.49	$41.49	$41.49	$39.91	100
2017-08-16	$41.64	$41.64	$41.64	$41.64	$40.05	100
2017-08-15	$41.56	$41.56	$41.56	$41.56	$39.97	90
2017-08-14	$41.56	$41.56	$41.56	$41.56	$39.71	0
2017-08-11	$41.56	$41.56	$41.56	$41.56	$39.71	0
2017-08-10	$41.56	$41.56	$41.56	$41.56	$39.71	100
2017-08-09	$41.98	$41.99	$41.98	$41.99	$40.12	250
2017-08-08	$42.71	$42.71	$42.71	$42.71	$40.81	3
2017-08-07	$42.71	$42.71	$42.71	$42.71	$40.81	0
2017-08-04	$42.71	$42.71	$42.71	$42.71	$40.81	100
2017-08-03	$42.71	$42.71	$42.71	$42.71	$40.81	12,600
2017-08-02	$44.36	$44.36	$44.36	$44.36	$42.39	0
2017-08-01	$44.36	$44.36	$44.36	$44.36	$42.39	0
2017-07-31	$44.36	$44.36	$44.36	$44.36	$42.39	200
2017-07-28	$44.44	$44.44	$44.44	$44.44	$42.46	230
2017-07-27	$44.10	$44.10	$44.10	$44.10	$42.14	100
2017-07-26	$44.46	$44.46	$44.46	$44.46	$42.48	161
2017-07-25	$45.00	$45.11	$44.77	$44.77	$42.78	300
2017-07-24	$44.64	$44.64	$44.63	$44.63	$42.65	2,400
2017-07-21	$44.82	$44.82	$44.39	$44.39	$42.42	200
2017-07-20	$45.03	$45.03	$45.03	$45.03	$43.03	0
2017-07-19	$45.03	$45.03	$45.03	$45.03	$43.03	0
2017-07-18	$45.03	$45.03	$45.03	$45.03	$43.03	0
2017-07-17	$45.03	$45.03	$45.03	$45.03	$43.03	0
2017-07-14	$45.03	$45.03	$45.03	$45.03	$43.03	0
2017-07-13	$45.03	$45.05	$45.03	$45.05	$43.05	3,714
2017-07-12	$45.05	$45.05	$45.05	$45.05	$43.05	100
2017-07-11	$44.26	$44.65	$44.26	$44.65	$42.66	425
2017-07-10	$44.40	$44.44	$44.39	$44.44	$42.46	403
2017-07-07	$43.93	$43.93	$43.93	$43.93	$41.98	280
2017-07-06	$44.00	$44.00	$44.00	$44.00	$42.04	100
2017-07-05	$44.13	$44.13	$44.13	$44.13	$42.17	100
2017-07-03	$43.09	$43.09	$43.09	$43.09	$41.17	0
2017-06-30	$43.09	$43.09	$43.09	$43.09	$41.17	500
2017-06-29	$43.54	$43.54	$43.54	$43.54	$41.60	2,200
2017-06-28	$41.73	$41.73	$41.73	$41.73	$39.87	0
2017-06-27	$41.73	$41.73	$41.73	$41.73	$39.87	100
2017-06-26	$41.74	$41.74	$41.40	$41.40	$39.56	300
2017-06-23	$41.41	$41.41	$41.41	$41.41	$39.57	0
2017-06-22	$40.30	$41.41	$40.30	$41.41	$39.57	348
2017-06-21	$40.29	$40.29	$40.20	$40.24	$38.45	2,148
2017-06-20	$40.31	$40.31	$40.30	$40.30	$38.51	200
2017-06-19	$40.05	$40.05	$40.05	$40.05	$38.27	110
2017-06-16	$39.19	$39.19	$39.19	$39.19	$37.45	85
2017-06-15	$39.19	$39.19	$39.19	$39.19	$37.45	900
2017-06-14	$40.09	$40.09	$40.09	$40.09	$38.31	100
2017-06-13	$39.24	$39.24	$39.24	$39.24	$37.50	5
2017-06-12	$39.24	$39.24	$39.24	$39.24	$37.50	76
2017-06-09	$39.24	$39.24	$39.24	$39.24	$37.50	200
2017-06-08	$39.06	$39.06	$39.06	$39.06	$37.32	226
2017-06-07	$38.72	$38.72	$38.72	$38.72	$37.00	200
2017-06-06	$38.72	$38.72	$38.72	$38.72	$37.00	200
2017-06-05	$38.72	$38.72	$38.72	$38.72	$37.00	100
2017-06-02	$38.80	$38.80	$38.80	$38.80	$37.07	773
2017-06-01	$38.62	$38.62	$38.62	$38.62	$36.90	500
2017-05-31	$38.62	$38.62	$38.62	$38.62	$36.90	3,000
2017-05-30	$38.62	$38.62	$38.62	$38.62	$36.90	1,000
2017-05-26	$36.66	$36.66	$36.66	$36.66	$35.03	800
2017-05-25	$36.66	$36.66	$36.66	$36.66	$35.03	1,000
2017-05-24	$36.66	$36.66	$36.66	$36.66	$35.03	4,703
2017-05-23	$36.66	$36.66	$36.66	$36.66	$35.03	500
2017-05-22	$36.66	$36.66	$36.66	$36.66	$35.03	0
2017-05-19	$36.66	$36.66	$36.66	$36.66	$35.03	100
2017-05-18	$37.10	$37.12	$37.04	$37.12	$35.47	1,468
2017-05-17	$38.00	$38.00	$37.50	$37.50	$35.83	470
2017-05-16	$38.34	$38.34	$38.34	$38.34	$36.64	269
2017-05-15	$38.26	$38.26	$38.26	$38.26	$36.30	4,395
2017-05-12	$38.49	$38.49	$38.26	$38.26	$36.30	500
2017-05-11	$38.85	$39.20	$38.85	$39.20	$37.19	300
2017-05-10	$39.66	$39.66	$39.66	$39.66	$37.63	0
2017-05-09	$39.66	$39.66	$39.66	$39.66	$37.63	10
2017-05-08	$39.66	$39.66	$39.66	$39.66	$37.63	0
2017-05-05	$39.80	$39.80	$39.66	$39.66	$37.63	4,942
2017-05-04	$39.50	$39.50	$39.50	$39.50	$37.48	15
2017-05-03	$39.50	$39.50	$39.50	$39.50	$37.48	900
2017-05-02	$39.50	$39.50	$39.50	$39.50	$37.48	0
2017-05-01	$39.50	$39.50	$39.50	$39.50	$37.48	0
2017-04-28	$39.50	$39.50	$39.50	$39.50	$37.48	10,200
2017-04-27	$39.50	$39.50	$39.50	$39.50	$37.48	100
2017-04-26	$40.50	$40.50	$40.50	$40.50	$38.43	100
2017-04-25	$40.12	$40.35	$40.12	$40.35	$38.28	960
2017-04-24	$40.08	$40.12	$40.08	$40.12	$38.06	3,101
2017-04-21	$39.69	$40.13	$39.69	$40.13	$38.07	435
2017-04-20	$39.70	$39.70	$39.70	$39.70	$37.67	0
2017-04-19	$39.70	$39.70	$39.70	$39.70	$37.67	590
2017-04-18	$39.70	$39.70	$39.70	$39.70	$37.67	100
2017-04-17	$40.59	$40.59	$40.59	$40.59	$38.51	2,500
2017-04-13	$40.59	$40.59	$40.59	$40.59	$38.51	2,707
2017-04-12	$40.59	$40.59	$40.59	$40.59	$38.51	0
2017-04-11	$40.54	$40.59	$40.54	$40.59	$38.51	1,831
2017-04-10	$40.17	$40.17	$40.17	$40.17	$38.11	800
2017-04-07	$40.17	$40.17	$40.17	$40.17	$38.11	100
2017-04-06	$39.86	$39.86	$39.86	$39.86	$37.82	31
2017-04-05	$39.86	$39.86	$39.86	$39.86	$37.82	10,900
2017-04-04	$39.86	$39.86	$39.86	$39.86	$37.82	401
2017-04-03	$39.86	$39.86	$39.86	$39.86	$37.82	0
2017-03-31	$39.86	$39.86	$39.86	$39.86	$37.82	116
2017-03-30	$39.86	$39.86	$39.86	$39.86	$37.82	300
2017-03-29	$39.47	$39.47	$39.47	$39.47	$37.45	226
2017-03-28	$39.64	$39.64	$39.64	$39.64	$37.61	196
2017-03-27	$39.34	$39.34	$39.34	$39.34	$37.32	300
2017-03-24	$39.22	$39.22	$38.65	$38.65	$36.67	1,900
2017-03-23	$39.25	$39.25	$39.25	$39.25	$37.24	1,300
2017-03-22	$38.46	$39.25	$38.46	$39.25	$37.24	4,700
2017-03-21	$39.25	$39.25	$39.25	$39.25	$37.24	800
2017-03-20	$39.33	$39.33	$39.25	$39.25	$37.24	12,424
2017-03-17	$40.02	$40.02	$39.48	$39.57	$37.54	4,581
2017-03-16	$39.90	$39.90	$39.66	$39.66	$37.63	800
2017-03-15	$39.45	$39.45	$39.45	$39.45	$37.43	300
2017-03-14	$40.22	$40.22	$40.22	$40.22	$38.16	100
2017-03-13	$40.70	$40.70	$40.70	$40.70	$38.35	0
2017-03-10	$40.70	$40.70	$40.70	$40.70	$38.35	0
2017-03-09	$40.70	$40.70	$40.70	$40.70	$38.35	98
2017-03-08	$40.70	$40.70	$40.70	$40.70	$38.35	0
2017-03-07	$40.70	$40.70	$40.70	$40.70	$38.35	0
2017-03-06	$40.70	$40.70	$40.70	$40.70	$38.35	5,400
2017-03-03	$40.70	$40.70	$40.70	$40.70	$38.35	15,900
2017-03-02	$40.70	$40.70	$40.70	$40.70	$38.35	3,900
2017-03-01	$40.75	$40.75	$40.70	$40.70	$38.35	4,530
2017-02-28	$40.97	$40.97	$40.97	$40.97	$38.61	7,744
2017-02-27	$41.78	$41.78	$41.78	$41.78	$39.37	10,000
2017-02-24	$41.78	$41.78	$41.78	$41.78	$39.37	100
2017-02-23	$43.99	$43.99	$43.99	$43.99	$41.46	0
2017-02-22	$43.99	$43.99	$43.99	$43.99	$41.46	18
2017-02-21	$43.99	$43.99	$43.99	$43.99	$41.46	2,500
2017-02-17	$43.99	$43.99	$43.99	$43.99	$41.46	500
2017-02-16	$43.91	$43.91	$43.91	$43.91	$41.38	200
2017-02-15	$43.91	$43.91	$43.91	$43.91	$41.38	0
2017-02-14	$43.91	$43.91	$43.91	$43.91	$41.38	8,900
2017-02-13	$43.99	$43.99	$43.89	$43.91	$41.38	3,535
2017-02-10	$42.68	$43.61	$42.68	$43.61	$41.10	750
2017-02-09	$43.19	$43.19	$43.19	$43.19	$40.70	2,500
2017-02-08	$43.30	$43.30	$43.30	$43.30	$40.81	2,200
2017-02-07	$43.30	$43.30	$43.30	$43.30	$40.81	2,400
2017-02-06	$43.30	$43.30	$43.30	$43.30	$40.81	17,900
2017-02-03	$43.30	$43.30	$43.30	$43.30	$40.81	100
2017-02-02	$43.28	$43.28	$43.28	$43.28	$40.79	100
2017-02-01	$42.55	$42.55	$42.55	$42.55	$40.10	100
2017-01-31	$43.52	$43.52	$43.52	$43.52	$41.01	20
2017-01-30	$43.52	$43.52	$43.52	$43.52	$41.01	13,900
2017-01-27	$43.52	$43.52	$43.52	$43.52	$41.01	0
2017-01-26	$43.52	$43.52	$43.52	$43.52	$41.01	1,500
2017-01-25	$43.30	$43.88	$43.30	$43.88	$41.35	200
2017-01-24	$43.13	$43.13	$43.13	$43.13	$40.65	276
2017-01-23	$42.01	$42.01	$42.01	$42.01	$39.59	19,276
2017-01-20	$43.01	$43.01	$43.01	$43.01	$40.53	1,624
2017-01-19	$43.49	$43.49	$43.49	$43.49	$40.98	0
2017-01-18	$43.49	$43.49	$43.49	$43.49	$40.98	74
2017-01-17	$43.49	$43.49	$43.49	$43.49	$40.98	0
2017-01-13	$43.49	$43.49	$43.49	$43.49	$40.98	0
2017-01-12	$43.49	$43.49	$43.49	$43.49	$40.98	100
2017-01-11	$44.30	$44.30	$44.30	$44.30	$41.75	0
2017-01-10	$44.30	$44.30	$44.30	$44.30	$41.75	0
2017-01-09	$44.30	$44.30	$44.30	$44.30	$41.75	12
2017-01-06	$44.36	$44.36	$44.30	$44.30	$41.75	1,169
2017-01-05	$44.45	$44.45	$44.27	$44.27	$41.72	324
2017-01-04	$44.20	$44.30	$44.02	$44.07	$41.53	1,137
2017-01-03	$43.02	$43.02	$43.02	$43.02	$40.54	0
2016-12-30	$43.02	$43.02	$43.02	$43.02	$40.54	113
2016-12-29	$44.29	$44.29	$44.29	$44.29	$41.74	700
2016-12-28	$44.29	$44.29	$44.29	$44.29	$41.74	0
2016-12-27	$44.29	$44.29	$44.29	$44.29	$41.74	0
2016-12-23	$44.29	$44.29	$44.29	$44.29	$41.74	2,400
2016-12-22	$44.29	$44.29	$44.29	$44.29	$41.74	755
2016-12-21	$43.27	$44.29	$43.27	$44.29	$41.74	2,798
2016-12-20	$43.01	$43.01	$43.01	$43.01	$40.53	0
2016-12-19	$43.01	$43.01	$43.01	$43.01	$40.53	0
2016-12-16	$43.01	$43.01	$43.01	$43.01	$40.53	2,400
2016-12-15	$43.00	$43.00	$43.00	$43.00	$40.52	0
2016-12-14	$43.00	$43.00	$43.00	$43.00	$40.52	75
2016-12-13	$43.00	$43.00	$43.00	$43.00	$40.52	0
2016-12-12	$43.00	$43.00	$43.00	$43.00	$40.52	155
2016-12-09	$42.12	$42.12	$42.12	$42.12	$39.69	275
2016-12-08	$42.30	$42.30	$42.30	$42.30	$39.86	250
2016-12-07	$43.40	$43.40	$43.40	$43.40	$40.90	1,000
2016-12-06	$43.40	$43.40	$43.40	$43.40	$40.90	0
2016-12-05	$43.19	$43.40	$43.19	$43.40	$40.90	1,900
2016-12-02	$43.00	$43.00	$43.00	$43.00	$40.52	905
2016-12-01	$42.35	$43.00	$42.35	$43.00	$40.52	300
2016-11-30	$42.00	$42.20	$42.00	$42.19	$39.76	1,581
2016-11-29	$41.53	$41.53	$41.53	$41.53	$39.13	0
2016-11-28	$41.53	$41.53	$41.53	$41.53	$39.13	0
2016-11-25	$41.53	$41.53	$41.53	$41.53	$39.13	19,201
2016-11-23	$41.53	$41.53	$41.53	$41.53	$39.13	0
2016-11-22	$41.53	$41.53	$41.53	$41.53	$39.13	0
2016-11-21	$41.53	$41.53	$41.53	$41.53	$39.13	7,804
2016-11-18	$40.62	$40.62	$40.62	$40.62	$38.28	200
2016-11-17	$40.78	$40.78	$40.78	$40.78	$38.43	0
2016-11-16	$40.78	$40.78	$40.78	$40.78	$38.43	0
2016-11-15	$40.78	$40.78	$40.78	$40.78	$38.43	0
2016-11-14	$40.78	$40.78	$40.78	$40.78	$38.19	0
2016-11-11	$40.78	$40.78	$40.78	$40.78	$38.19	68
2016-11-10	$40.78	$40.78	$40.78	$40.78	$38.19	123
2016-11-09	$40.78	$40.78	$40.78	$40.78	$38.19	1,238
2016-11-08	$40.78	$40.78	$40.78	$40.78	$38.19	517
2016-11-07	$39.68	$39.68	$39.68	$39.68	$37.16	0
2016-11-04	$39.68	$39.68	$39.68	$39.68	$37.16	0
2016-11-03	$39.80	$39.80	$39.68	$39.68	$37.16	200
2016-11-02	$39.62	$39.62	$39.62	$39.62	$37.10	1,962
2016-11-01	$40.43	$40.43	$40.43	$40.43	$37.86	2,200
2016-10-31	$39.77	$39.77	$39.77	$39.77	$37.24	9,295
2016-10-28	$39.77	$39.77	$39.77	$39.77	$37.24	0
2016-10-27	$39.77	$39.77	$39.77	$39.77	$37.24	0
2016-10-26	$39.77	$39.77	$39.77	$39.77	$37.24	200
2016-10-25	$39.77	$39.77	$39.77	$39.77	$37.24	0
2016-10-24	$39.77	$39.77	$39.77	$39.77	$37.24	40
2016-10-21	$39.77	$39.77	$39.77	$39.77	$37.24	0
2016-10-20	$39.77	$39.77	$39.77	$39.77	$37.24	0
2016-10-19	$39.77	$39.77	$39.77	$39.77	$37.24	0
2016-10-18	$39.77	$39.77	$39.77	$39.77	$37.24	0
2016-10-17	$39.77	$39.77	$39.77	$39.77	$37.24	200
2016-10-14	$39.15	$39.15	$39.15	$39.15	$36.66	2,192
2016-10-13	$39.15	$39.15	$39.15	$39.15	$36.66	900
2016-10-12	$39.15	$39.15	$39.15	$39.15	$36.66	1,600
2016-10-11	$39.15	$39.15	$39.15	$39.15	$36.66	0
2016-10-10	$39.15	$39.15	$39.15	$39.15	$36.66	0
2016-10-07	$39.15	$39.15	$39.15	$39.15	$36.66	250
2016-10-06	$39.13	$39.13	$39.13	$39.13	$36.64	100
2016-10-05	$39.22	$39.22	$39.22	$39.22	$36.73	0
2016-10-04	$39.22	$39.22	$39.22	$39.22	$36.73	0
2016-10-03	$39.22	$39.22	$39.22	$39.22	$36.73	0
2016-09-30	$39.40	$39.40	$39.22	$39.22	$36.73	32,900
2016-09-29	$39.81	$39.81	$39.81	$39.81	$37.28	216
2016-09-28	$41.70	$41.70	$41.70	$41.70	$39.05	200
2016-09-27	$41.70	$41.70	$41.70	$41.70	$39.05	259
2016-09-26	$41.30	$41.30	$41.30	$41.30	$38.67	0
2016-09-23	$41.30	$41.30	$41.30	$41.30	$38.67	0
2016-09-22	$41.30	$41.30	$41.30	$41.30	$38.67	0
2016-09-21	$41.30	$41.30	$41.30	$41.30	$38.67	500
2016-09-20	$41.23	$41.23	$41.23	$41.23	$38.61	500
2016-09-19	$40.78	$40.78	$40.71	$40.71	$38.12	630
2016-09-16	$43.46	$43.46	$43.46	$43.46	$40.70	0
2016-09-15	$43.46	$43.46	$43.46	$43.46	$40.70	50
2016-09-14	$43.46	$43.46	$43.46	$43.46	$40.70	0
2016-09-13	$43.46	$43.46	$43.46	$43.46	$40.70	0
2016-09-12	$43.46	$43.46	$43.46	$43.46	$40.70	0
2016-09-09	$43.46	$43.46	$43.46	$43.46	$40.70	0
2016-09-08	$43.46	$43.46	$43.46	$43.46	$40.70	0
2016-09-07	$43.70	$43.78	$43.46	$43.46	$40.70	1,350
2016-09-06	$43.24	$43.24	$43.24	$43.24	$40.49	0
2016-09-02	$43.34	$43.34	$43.24	$43.24	$40.49	4,353
2016-09-01	$42.95	$42.95	$42.95	$42.95	$40.22	0
2016-08-31	$42.95	$42.95	$42.95	$42.95	$40.22	5,893
2016-08-30	$42.82	$42.96	$42.82	$42.95	$40.22	1,467
2016-08-29	$44.00	$44.00	$44.00	$44.00	$41.20	91
2016-08-26	$43.60	$44.00	$43.58	$44.00	$41.20	2,006
2016-08-25	$43.30	$43.30	$43.30	$43.30	$40.55	2,391
2016-08-24	$43.30	$43.30	$43.30	$43.30	$40.55	0
2016-08-23	$43.30	$43.30	$43.30	$43.30	$40.55	250
2016-08-22	$43.04	$43.06	$43.04	$43.06	$40.32	1,746
2016-08-19	$43.17	$43.17	$43.17	$43.17	$40.43	0
2016-08-18	$43.17	$43.17	$43.17	$43.17	$40.43	0
2016-08-17	$43.19	$43.19	$43.17	$43.17	$40.43	842
2016-08-16	$43.77	$43.77	$43.44	$43.44	$40.68	950
2016-08-15	$43.41	$43.41	$43.41	$43.41	$40.41	0
2016-08-12	$43.41	$43.41	$43.41	$43.41	$40.41	1,000
2016-08-11	$43.41	$43.41	$43.41	$43.41	$40.41	1,643
2016-08-10	$42.87	$42.87	$42.87	$42.87	$39.90	0
2016-08-09	$42.87	$42.87	$42.87	$42.87	$39.90	495
2016-08-08	$43.09	$43.09	$42.85	$42.85	$39.89	400
2016-08-05	$43.97	$43.97	$43.42	$43.42	$40.42	2,581
2016-08-04	$43.67	$44.30	$43.67	$44.30	$41.24	1,915
2016-08-03	$42.89	$42.89	$42.89	$42.89	$39.92	100
2016-08-02	$41.62	$41.62	$41.62	$41.62	$38.75	0
2016-08-01	$41.62	$41.62	$41.62	$41.62	$38.75	0
2016-07-29	$41.62	$41.62	$41.62	$41.62	$38.75	0
2016-07-28	$41.62	$41.62	$41.62	$41.62	$38.75	1,900
2016-07-27	$41.62	$41.62	$41.62	$41.62	$38.75	1,800
2016-07-26	$42.20	$42.22	$42.20	$42.20	$39.28	1,055
2016-07-25	$42.50	$42.50	$42.50	$42.50	$39.56	3,400
2016-07-22	$42.50	$42.50	$42.50	$42.50	$39.56	130
2016-07-21	$43.34	$43.34	$43.34	$43.34	$40.34	0
2016-07-20	$43.38	$43.39	$43.34	$43.34	$40.34	800
2016-07-19	$43.59	$43.59	$43.59	$43.59	$40.58	0
2016-07-18	$43.59	$43.59	$43.59	$43.59	$40.58	0
2016-07-15	$43.59	$43.59	$43.59	$43.59	$40.58	0
2016-07-14	$43.59	$43.59	$43.59	$43.59	$40.58	443
2016-07-13	$43.60	$43.60	$43.60	$43.60	$40.58	460
2016-07-12	$42.65	$42.65	$42.65	$42.65	$39.70	0
2016-07-11	$42.18	$42.65	$42.18	$42.65	$39.70	2,288
2016-07-08	$41.91	$41.91	$41.91	$41.91	$39.01	0
2016-07-07	$41.91	$41.91	$41.91	$41.91	$39.01	100
2016-07-06	$42.50	$42.50	$42.50	$42.50	$39.56	642
2016-07-05	$40.42	$40.42	$40.42	$40.42	$37.62	754
2016-07-01	$40.42	$40.42	$40.42	$40.42	$37.62	400
2016-06-30	$41.95	$41.95	$41.95	$41.95	$39.05	125
2016-06-29	$40.59	$41.22	$40.59	$41.17	$38.32	1,261
2016-06-28	$39.60	$39.95	$39.60	$39.95	$37.19	1,200
2016-06-27	$40.38	$40.38	$40.38	$40.38	$37.59	337
2016-06-24	$40.38	$40.38	$40.38	$40.38	$37.59	100
2016-06-23	$41.21	$41.21	$41.21	$41.21	$38.36	1,153
2016-06-22	$38.76	$38.76	$38.76	$38.76	$36.08	3,937
2016-06-21	$38.76	$38.76	$38.76	$38.76	$36.08	330
2016-06-20	$38.76	$38.76	$38.76	$38.76	$36.08	93
2016-06-17	$38.76	$38.76	$38.76	$38.76	$36.08	0
2016-06-16	$38.76	$38.76	$38.76	$38.76	$36.08	150
2016-06-15	$39.22	$39.22	$39.22	$39.22	$36.51	50
2016-06-14	$39.22	$39.22	$39.22	$39.22	$36.51	0
2016-06-13	$39.22	$39.22	$39.22	$39.22	$36.51	38
2016-06-10	$39.22	$39.22	$39.22	$39.22	$36.51	0
2016-06-09	$39.22	$39.22	$39.22	$39.22	$36.51	503
2016-06-08	$39.22	$39.22	$39.22	$39.22	$36.51	3,500
2016-06-07	$39.22	$39.22	$39.22	$39.22	$36.51	0
2016-06-06	$39.22	$39.22	$39.22	$39.22	$36.51	0
2016-06-03	$39.22	$39.22	$39.22	$39.22	$36.51	154
2016-06-02	$39.22	$39.22	$39.22	$39.22	$36.51	100
2016-06-01	$39.22	$39.22	$39.22	$39.22	$36.51	17
2016-05-31	$39.22	$39.22	$39.22	$39.22	$36.51	8,200
2016-05-27	$39.22	$39.22	$39.22	$39.22	$36.51	2,000
2016-05-26	$40.20	$40.20	$40.07	$40.07	$37.30	476
2016-05-25	$39.82	$39.82	$39.81	$39.81	$37.06	3,268
2016-05-24	$38.83	$38.83	$38.83	$38.83	$36.14	13,907
2016-05-23	$38.83	$38.83	$38.83	$38.83	$36.14	60
2016-05-20	$38.83	$38.83	$38.83	$38.83	$36.14	0
2016-05-19	$38.83	$38.83	$38.83	$38.83	$36.14	120
2016-05-18	$37.19	$37.19	$37.19	$37.19	$34.62	0
2016-05-17	$37.19	$37.19	$37.19	$37.19	$34.62	3,400
2016-05-16	$37.19	$37.19	$37.19	$37.19	$34.38	4,975
2016-05-13	$37.19	$37.19	$37.19	$37.19	$34.38	0
2016-05-12	$37.19	$37.19	$37.19	$37.19	$34.38	30
2016-05-11	$37.19	$37.19	$37.19	$37.19	$34.38	35
2016-05-10	$37.19	$37.19	$37.19	$37.19	$34.38	50
2016-05-09	$37.19	$37.19	$37.19	$37.19	$34.38	49
2016-05-06	$37.14	$37.19	$37.14	$37.19	$34.38	300
2016-05-05	$35.08	$35.08	$35.08	$35.08	$32.42	1,000
2016-05-04	$35.36	$35.56	$34.94	$34.94	$32.30	709
2016-05-03	$37.65	$37.65	$37.65	$37.65	$34.80	0
2016-05-02	$37.65	$37.65	$37.65	$37.65	$34.80	0
2016-04-29	$37.65	$37.65	$37.65	$37.65	$34.80	1,387
2016-04-28	$37.65	$37.65	$37.65	$37.65	$34.80	253
2016-04-27	$37.47	$37.47	$37.47	$37.47	$34.64	100
2016-04-26	$37.33	$37.33	$37.33	$37.33	$34.51	0
2016-04-25	$37.33	$37.33	$37.33	$37.33	$34.51	0
2016-04-22	$37.33	$37.33	$37.33	$37.33	$34.51	197
2016-04-21	$36.40	$36.40	$36.40	$36.40	$33.65	0
2016-04-20	$36.40	$36.40	$36.40	$36.40	$33.65	0
2016-04-19	$36.40	$36.40	$36.40	$36.40	$33.65	75
2016-04-18	$36.40	$36.41	$36.40	$36.40	$33.65	550
2016-04-15	$36.08	$36.08	$36.08	$36.08	$33.35	825
2016-04-14	$36.53	$36.53	$36.53	$36.53	$33.77	0
2016-04-13	$36.53	$36.53	$36.53	$36.53	$33.77	200
2016-04-12	$36.33	$36.33	$36.33	$36.33	$33.58	100
2016-04-11	$35.41	$35.41	$35.41	$35.41	$32.73	98
2016-04-08	$35.41	$35.41	$35.41	$35.41	$32.73	856
2016-04-07	$35.41	$35.41	$35.41	$35.41	$32.73	0
2016-04-06	$34.88	$35.41	$34.81	$35.41	$32.73	300
2016-04-05	$36.43	$36.43	$36.43	$36.43	$33.68	0
2016-04-04	$36.43	$36.43	$36.43	$36.43	$33.68	0
2016-04-01	$36.43	$36.43	$36.43	$36.43	$33.68	104
2016-03-31	$36.43	$36.43	$36.43	$36.43	$33.68	29,600
2016-03-30	$36.43	$36.43	$36.43	$36.43	$33.68	900
2016-03-29	$34.54	$34.54	$34.54	$34.54	$31.93	0
2016-03-28	$34.54	$34.54	$34.54	$34.54	$31.93	1,700
2016-03-24	$34.54	$34.54	$34.54	$34.54	$31.93	190
2016-03-23	$35.56	$35.56	$35.56	$35.56	$32.87	0
2016-03-22	$35.56	$35.56	$35.56	$35.56	$32.87	27,723
2016-03-21	$35.56	$35.56	$35.56	$35.56	$32.87	96
2016-03-18	$35.56	$35.56	$35.56	$35.56	$32.87	27,316
2016-03-17	$35.56	$35.56	$35.56	$35.56	$32.87	0
2016-03-16	$35.60	$35.60	$35.56	$35.56	$32.87	400
2016-03-15	$35.37	$35.37	$35.37	$35.37	$32.69	0
2016-03-14	$35.37	$35.37	$35.37	$35.37	$32.45	400
2016-03-11	$36.20	$36.20	$36.20	$36.20	$33.21	6,194
2016-03-10	$35.90	$35.90	$35.19	$35.19	$32.29	410
2016-03-09	$36.07	$36.12	$36.07	$36.12	$33.14	250
2016-03-08	$35.00	$35.00	$34.90	$35.00	$32.12	1,600
2016-03-07	$34.90	$34.90	$34.90	$34.90	$32.02	0
2016-03-04	$34.45	$34.90	$34.45	$34.90	$32.02	603
2016-03-03	$34.00	$34.00	$34.00	$34.00	$31.20	100
2016-03-02	$32.53	$32.53	$32.53	$32.53	$29.85	0
2016-03-01	$32.51	$32.53	$32.50	$32.53	$29.85	2,082
2016-02-29	$31.49	$31.49	$31.49	$31.49	$28.90	8,046
2016-02-26	$31.57	$31.57	$31.40	$31.40	$28.81	2,850
2016-02-25	$31.18	$31.18	$31.18	$31.18	$28.61	515
2016-02-24	$30.71	$30.71	$30.71	$30.71	$28.18	125
2016-02-23	$30.44	$30.44	$30.44	$30.44	$27.93	1,200
2016-02-22	$30.44	$30.44	$30.44	$30.44	$27.93	0
2016-02-19	$30.44	$30.44	$30.44	$30.44	$27.93	0
2016-02-18	$30.44	$30.44	$30.44	$30.44	$27.93	0
2016-02-17	$30.00	$30.44	$30.00	$30.44	$27.93	2,100
2016-02-16	$27.84	$27.84	$27.84	$27.84	$25.55	0
2016-02-12	$27.84	$27.84	$27.84	$27.84	$25.55	0
2016-02-11	$27.84	$27.84	$27.84	$27.84	$25.55	225
2016-02-10	$27.84	$27.84	$27.84	$27.84	$25.55	0
2016-02-09	$27.84	$27.84	$27.84	$27.84	$25.55	24,319
2016-02-08	$27.84	$27.84	$27.84	$27.84	$25.55	4,577
2016-02-05	$27.84	$27.84	$27.84	$27.84	$25.55	765
2016-02-04	$27.84	$27.84	$27.84	$27.84	$25.55	0
2016-02-03	$27.84	$27.84	$27.84	$27.84	$25.55	100
2016-02-02	$27.15	$27.15	$27.15	$27.15	$24.91	0
2016-02-01	$27.15	$27.15	$27.15	$27.15	$24.91	0
2016-01-29	$27.15	$27.15	$27.15	$27.15	$24.91	0
2016-01-28	$27.15	$27.15	$27.15	$27.15	$24.91	50
2016-01-27	$27.15	$27.15	$27.15	$27.15	$24.91	50
2016-01-26	$27.15	$27.15	$27.15	$27.15	$24.91	0
2016-01-25	$27.15	$27.15	$27.15	$27.15	$24.91	15,700
2016-01-22	$27.07	$27.15	$26.98	$27.15	$24.91	1,732
2016-01-21	$27.95	$27.95	$27.95	$27.95	$25.65	50
2016-01-20	$27.95	$27.95	$27.95	$27.95	$25.65	0
2016-01-19	$27.95	$27.95	$27.95	$27.95	$25.65	4,600
2016-01-15	$27.95	$27.95	$27.95	$27.95	$25.65	0
2016-01-14	$27.95	$27.95	$27.95	$27.95	$25.65	0
2016-01-13	$27.95	$27.95	$27.95	$27.95	$25.65	2,600
2016-01-12	$27.60	$27.60	$27.60	$27.60	$25.33	200
2016-01-11	$27.62	$27.66	$27.61	$27.62	$25.34	630
2016-01-08	$29.07	$29.07	$29.07	$29.07	$26.68	1,210
2016-01-07	$29.07	$29.07	$29.07	$29.07	$26.68	52
2016-01-06	$29.07	$29.07	$29.07	$29.07	$26.68	100
2016-01-05	$28.76	$28.81	$28.75	$28.81	$26.44	1,203
2016-01-04	$30.79	$30.79	$30.79	$30.79	$28.25	3,000
2015-12-31	$30.79	$30.79	$30.79	$30.79	$28.25	0
2015-12-30	$30.79	$30.79	$30.79	$30.79	$28.25	600
2015-12-29	$30.79	$30.79	$30.79	$30.79	$28.25	2,000
2015-12-28	$30.79	$30.79	$30.79	$30.79	$28.25	500
2015-12-24	$30.83	$30.83	$30.79	$30.79	$28.25	500
2015-12-23	$30.64	$30.64	$30.64	$30.64	$28.12	1,000
2015-12-22	$30.08	$30.08	$30.08	$30.08	$27.60	4,230
2015-12-21	$30.46	$30.46	$30.08	$30.08	$27.60	4,230
2015-12-18	$30.15	$30.15	$30.15	$30.15	$27.67	600
2015-12-17	$30.33	$30.33	$30.24	$30.24	$27.75	550
2015-12-16	$30.10	$30.10	$30.10	$30.10	$27.62	610
2015-12-15	$30.12	$30.14	$30.06	$30.06	$27.58	8,605
2015-12-14	$29.48	$29.48	$29.48	$29.48	$27.05	0
2015-12-11	$29.48	$29.48	$29.48	$29.48	$27.05	2,560
2015-12-10	$29.89	$29.99	$29.89	$29.98	$27.51	605
2015-12-09	$31.03	$31.03	$31.03	$31.03	$28.47	1
2015-12-08	$31.03	$31.03	$31.03	$31.03	$28.47	0
2015-12-07	$31.03	$31.03	$31.03	$31.03	$28.47	5
2015-12-04	$31.03	$31.03	$31.03	$31.03	$28.47	112
2015-12-03	$31.87	$31.87	$31.87	$31.87	$29.24	0
2015-12-02	$31.87	$31.87	$31.87	$31.87	$29.24	0
2015-12-01	$31.87	$31.87	$31.87	$31.87	$29.24	4,400
2015-11-30	$31.87	$31.87	$31.87	$31.87	$29.24	1,053
2015-11-27	$31.60	$31.60	$31.60	$31.60	$29.00	0
2015-11-25	$31.60	$31.60	$31.60	$31.60	$29.00	0
2015-11-24	$31.60	$31.60	$31.60	$31.60	$29.00	380
2015-11-23	$31.08	$31.08	$31.08	$31.08	$28.52	100
2015-11-20	$31.83	$31.83	$31.83	$31.83	$29.21	90
2015-11-19	$31.83	$31.83	$31.83	$31.83	$29.21	18,600
2015-11-18	$31.83	$31.83	$31.83	$31.83	$29.21	570
2015-11-17	$31.83	$31.83	$31.83	$31.83	$29.21	100
2015-11-16	$30.29	$30.29	$30.29	$30.29	$27.58	0
2015-11-13	$30.29	$30.29	$30.29	$30.29	$27.58	400
2015-11-12	$30.23	$30.23	$30.23	$30.23	$27.52	2,341
2015-11-11	$31.96	$31.96	$31.82	$31.82	$28.97	0
2015-11-10	$31.96	$31.96	$31.82	$31.82	$28.97	45
2015-11-09	$31.96	$31.96	$31.82	$31.82	$28.97	6,513
2015-11-06	$31.96	$31.96	$31.82	$31.82	$28.97	50
2015-11-05	$31.96	$31.96	$31.82	$31.82	$28.97	200
2015-11-04	$32.77	$32.77	$32.77	$32.77	$29.84	1,100
2015-11-03	$31.50	$32.05	$31.50	$32.05	$29.18	46
2015-11-02	$31.50	$32.05	$31.50	$32.05	$29.18	0
2015-10-30	$31.50	$32.05	$31.50	$32.05	$29.18	0
2015-10-29	$31.50	$32.05	$31.50	$32.05	$29.18	97
2015-10-28	$31.50	$32.05	$31.50	$32.05	$29.18	470
2015-10-27	$32.14	$32.14	$31.50	$31.50	$28.68	300
2015-10-26	$32.67	$32.67	$32.67	$32.67	$29.74	50
2015-10-23	$32.67	$32.67	$32.67	$32.67	$29.74	100
2015-10-22	$33.24	$33.24	$33.24	$33.24	$30.26	0
2015-10-21	$33.24	$33.24	$33.24	$33.24	$30.26	230
2015-10-20	$32.69	$32.69	$32.69	$32.69	$29.76	67
2015-10-19	$32.69	$32.69	$32.69	$32.69	$29.76	0
2015-10-16	$32.69	$32.69	$32.69	$32.69	$29.76	70
2015-10-15	$32.69	$32.69	$32.69	$32.69	$29.76	0
2015-10-14	$32.69	$32.69	$32.69	$32.69	$29.76	100
2015-10-13	$32.47	$32.47	$32.47	$32.47	$29.56	180
2015-10-12	$32.47	$32.47	$32.47	$32.47	$29.56	280
2015-10-09	$33.73	$33.73	$33.73	$33.73	$30.71	145
2015-10-08	$32.05	$32.05	$32.05	$32.05	$29.18	0
2015-10-07	$31.50	$32.05	$31.50	$32.05	$29.18	2,018
2015-10-06	$31.20	$31.20	$31.20	$31.20	$28.41	115
2015-10-05	$30.60	$30.81	$30.60	$30.81	$28.05	288
2015-10-02	$29.10	$29.10	$29.10	$29.10	$26.49	0
2015-10-01	$29.10	$29.10	$29.10	$29.10	$26.49	100
2015-09-30	$28.25	$28.41	$28.25	$28.41	$25.87	383
2015-09-29	$27.96	$27.96	$27.95	$27.95	$25.45	720
2015-09-28	$28.53	$28.55	$28.53	$28.55	$25.99	2,900
2015-09-25	$28.53	$28.55	$28.53	$28.55	$25.99	0
2015-09-24	$28.53	$28.55	$28.53	$28.55	$25.99	0
2015-09-23	$28.53	$28.55	$28.53	$28.55	$25.99	400
2015-09-22	$29.46	$29.46	$29.41	$29.44	$26.80	0
2015-09-21	$29.46	$29.46	$29.41	$29.44	$26.80	0
2015-09-18	$29.46	$29.46	$29.41	$29.44	$26.80	800
2015-09-17	$29.10	$29.10	$28.92	$28.92	$26.33	1,200
2015-09-16	$28.99	$28.99	$28.99	$28.99	$26.39	0
2015-09-15	$28.99	$28.99	$28.99	$28.99	$26.39	300
2015-09-14	$28.99	$28.99	$28.99	$28.99	$26.39	0
2015-09-11	$28.99	$28.99	$28.99	$28.99	$26.39	0
2015-09-10	$28.99	$28.99	$28.99	$28.99	$26.39	101
2015-09-09	$28.92	$28.95	$28.92	$28.95	$26.36	0
2015-09-08	$28.92	$28.95	$28.92	$28.95	$26.36	0
2015-09-04	$28.92	$28.95	$28.92	$28.95	$26.36	977
2015-09-03	$29.12	$29.12	$29.09	$29.09	$26.49	400
2015-09-02	$29.02	$29.02	$29.02	$29.02	$26.42	278
2015-09-01	$30.10	$30.10	$30.10	$30.10	$27.40	0
2015-08-31	$30.10	$30.10	$30.10	$30.10	$27.40	2,144
2015-08-28	$30.10	$30.10	$30.10	$30.10	$27.40	100
2015-08-27	$28.32	$28.32	$28.32	$28.32	$25.78	90
2015-08-26	$28.32	$28.32	$28.32	$28.32	$25.78	50
2015-08-25	$28.32	$28.32	$28.32	$28.32	$25.78	0
2015-08-24	$28.32	$28.32	$28.32	$28.32	$25.78	455
2015-08-21	$28.67	$28.67	$28.67	$28.67	$26.10	100
2015-08-20	$29.20	$29.20	$29.20	$29.20	$26.58	105
2015-08-19	$30.17	$30.17	$30.17	$30.17	$27.47	0
2015-08-18	$30.17	$30.17	$30.17	$30.17	$27.47	235
2015-08-17	$30.35	$30.35	$30.35	$30.35	$27.41	6,076
2015-08-14	$30.52	$30.52	$30.52	$30.52	$27.56	0
2015-08-13	$30.52	$30.52	$30.52	$30.52	$27.56	50
2015-08-12	$30.52	$30.52	$30.52	$30.52	$27.56	0
2015-08-11	$30.52	$30.52	$30.52	$30.52	$27.56	1,289
2015-08-10	$31.60	$31.60	$30.43	$30.43	$27.48	67
2015-08-07	$31.60	$31.60	$30.43	$30.43	$27.48	0
2015-08-06	$31.60	$31.60	$30.43	$30.43	$27.48	380
2015-08-05	$33.25	$33.25	$33.25	$33.25	$30.02	100
2015-08-04	$32.67	$32.67	$32.67	$32.67	$29.50	6
2015-08-03	$32.67	$32.67	$32.67	$32.67	$29.50	0
2015-07-31	$32.67	$32.67	$32.67	$32.67	$29.50	289
2015-07-30	$34.29	$34.29	$34.29	$34.29	$30.97	0
2015-07-29	$34.29	$34.29	$34.29	$34.29	$30.97	0
2015-07-28	$34.29	$34.29	$34.29	$34.29	$30.97	0
2015-07-27	$34.29	$34.29	$34.29	$34.29	$30.97	15,002
2015-07-24	$34.29	$34.29	$34.29	$34.29	$30.97	4
2015-07-23	$34.29	$34.29	$34.29	$34.29	$30.97	0
2015-07-22	$34.29	$34.29	$34.29	$34.29	$30.97	0
2015-07-21	$34.29	$34.29	$34.29	$34.29	$30.97	0
2015-07-20	$34.29	$34.29	$34.29	$34.29	$30.97	145
2015-07-17	$34.28	$34.28	$34.28	$34.28	$30.95	55
2015-07-16	$34.28	$34.28	$34.28	$34.28	$30.95	0
2015-07-15	$34.28	$34.28	$34.28	$34.28	$30.95	0
2015-07-14	$34.28	$34.28	$34.28	$34.28	$30.95	0
2015-07-13	$34.28	$34.28	$34.28	$34.28	$30.95	198
2015-07-10	$33.64	$33.64	$33.64	$33.64	$30.38	0
2015-07-09	$33.64	$33.64	$33.64	$33.64	$30.38	0
2015-07-08	$33.64	$33.64	$33.64	$33.64	$30.38	0
2015-07-07	$33.64	$33.64	$33.64	$33.64	$30.38	212
2015-07-06	$33.64	$33.64	$33.64	$33.64	$30.38	0
2015-07-02	$33.64	$33.64	$33.64	$33.64	$30.38	361
2015-07-01	$34.85	$34.85	$34.50	$34.50	$31.15	0
2015-06-30	$34.50	$34.50	$34.50	$34.50	$31.15	0
2015-06-29	$34.85	$34.85	$34.50	$34.50	$31.15	250
2015-06-26	$35.08	$35.08	$35.08	$35.08	$31.68	200
2015-06-25	$35.49	$35.49	$35.49	$35.49	$32.05	0
2015-06-24	$35.49	$35.49	$35.49	$35.49	$32.05	5,833
2015-06-23	$35.97	$35.97	$35.97	$35.97	$32.48	0
2015-06-22	$35.97	$35.97	$35.97	$35.97	$32.48	100
2015-06-19	$36.39	$36.39	$36.39	$36.39	$32.86	0
2015-06-18	$36.39	$36.39	$36.39	$36.39	$32.86	200
2015-06-17	$36.05	$36.05	$36.05	$36.05	$32.55	100
2015-06-16	$36.19	$36.19	$35.81	$35.81	$32.34	5,350
2015-06-15	$36.54	$36.54	$36.54	$36.54	$33.00	3,400
2015-06-12	$36.94	$36.94	$36.94	$36.94	$33.36	0
2015-06-11	$36.94	$36.94	$36.94	$36.94	$33.36	50
2015-06-10	$36.94	$36.94	$36.94	$36.94	$33.36	50
2015-06-09	$36.94	$36.94	$36.94	$36.94	$33.36	120
2015-06-08	$37.35	$37.35	$37.35	$37.35	$33.73	0
2015-06-05	$37.35	$37.35	$37.35	$37.35	$33.73	219
2015-06-04	$36.55	$36.55	$36.54	$36.54	$32.99	550
2015-06-03	$37.74	$37.74	$37.38	$37.40	$33.77	3,210
2015-06-02	$35.74	$35.74	$35.74	$35.74	$32.27	0
2015-06-01	$35.74	$35.74	$35.74	$35.74	$32.27	0
2015-05-29	$35.74	$35.74	$35.74	$35.74	$32.27	120
2015-05-28	$36.05	$36.05	$36.05	$36.05	$32.55	50
2015-05-27	$36.05	$36.05	$36.05	$36.05	$32.55	410
2015-05-26	$36.05	$36.05	$36.05	$36.05	$32.55	0
2015-05-22	$36.05	$36.05	$36.05	$36.05	$32.55	100
2015-05-21	$35.43	$35.43	$35.43	$35.43	$31.99	0
2015-05-20	$35.43	$35.43	$35.43	$35.43	$31.99	0
2015-05-19	$35.43	$35.43	$35.43	$35.43	$31.99	193
2015-05-18	$36.35	$37.40	$36.35	$37.40	$33.54	0
2015-05-15	$36.35	$37.40	$36.35	$37.40	$33.54	0
2015-05-14	$36.35	$37.40	$36.35	$37.40	$33.54	0
2015-05-13	$36.35	$37.40	$36.35	$37.40	$33.54	0
2015-05-12	$36.35	$37.40	$36.35	$37.40	$33.54	0
2015-05-11	$36.35	$37.40	$36.35	$37.40	$33.54	0
2015-05-08	$36.35	$37.40	$36.35	$37.40	$33.54	5,340
2015-05-07	$36.35	$37.40	$36.35	$37.40	$33.54	200
2015-05-06	$35.88	$35.88	$35.88	$35.88	$32.17	0
2015-05-05	$35.88	$35.88	$35.88	$35.88	$32.17	163
2015-05-04	$36.90	$36.90	$36.88	$36.89	$33.08	0
2015-05-01	$36.90	$36.90	$36.88	$36.89	$33.08	0
2015-04-30	$36.90	$36.90	$36.88	$36.89	$33.08	0
2015-04-29	$36.90	$36.90	$36.88	$36.89	$33.08	1,200
2015-04-28	$34.89	$35.02	$34.88	$35.02	$31.40	0
2015-04-27	$34.89	$35.02	$34.88	$35.02	$31.40	64
2015-04-24	$34.89	$35.02	$34.88	$35.02	$31.40	25
2015-04-23	$34.89	$35.02	$34.88	$35.02	$31.40	5,000
2015-04-22	$35.02	$35.11	$34.57	$34.65	$31.07	10,400
2015-04-21	$35.00	$35.00	$33.82	$33.82	$30.33	515
2015-04-20	$35.68	$35.68	$35.68	$35.68	$31.99	138
2015-04-17	$35.68	$35.68	$35.68	$35.68	$31.99	300
2015-04-16	$36.05	$36.11	$36.05	$36.11	$32.38	630
2015-04-15	$33.34	$34.95	$33.34	$34.95	$31.34	700
2015-04-14	$33.20	$33.20	$33.20	$33.20	$29.77	400
2015-04-13	$32.85	$32.85	$32.85	$32.85	$29.46	27
2015-04-10	$32.85	$32.85	$32.85	$32.85	$29.46	5,615
2015-04-09	$32.90	$32.97	$32.90	$32.97	$29.56	465
2015-04-08	$31.20	$31.20	$31.20	$31.20	$27.98	85
2015-04-07	$31.20	$31.20	$31.20	$31.20	$27.98	27
2015-04-06	$31.20	$31.20	$31.20	$31.20	$27.98	22
2015-04-02	$31.20	$31.20	$31.20	$31.20	$27.98	0
2015-04-01	$31.20	$31.20	$31.20	$31.20	$27.98	600
2015-03-31	$31.46	$31.46	$31.46	$31.46	$28.21	35
2015-03-30	$31.46	$31.46	$31.46	$31.46	$28.21	1,409
2015-03-27	$31.80	$31.80	$31.80	$31.80	$28.51	100
2015-03-26	$32.52	$32.52	$32.52	$32.52	$29.16	0
2015-03-25	$32.69	$32.69	$32.52	$32.52	$29.16	400
2015-03-24	$32.52	$32.66	$32.52	$32.66	$29.28	1,450
2015-03-23	$31.79	$32.22	$31.71	$32.22	$28.89	0
2015-03-20	$31.79	$32.22	$31.71	$32.22	$28.89	4,600
2015-03-19	$31.79	$32.22	$31.71	$32.22	$28.89	1,867
2015-03-18	$31.36	$31.36	$31.36	$31.36	$28.12	1,100

SNC - Lavalin Group Inc (SNCAF) News Headlines

Recent SNC - Lavalin Group Inc (SNCAF) News

Similar Companies to SNC - Lavalin Group Inc (SNCAF) 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	--	--	--

SNC - Lavalin Group Inc (SNCAF) Exchange: PINK