Square Enix Holdings Co. Ltd (SQNXF) Stock

Data as of May 6, 2024

$35.89 ($0.14) 0.39%

Square Enix Holdings Co. Ltd - Daily Information

Click for more stock information on Square Enix Holdings Co. Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$35.89
Previous Close	$35.89
High	$35.89
Low	$35.89
Adjusted Open	$35.89
Previous Adjusted Close	$35.89
Adjusted High	$35.89
Adjusted Low	$35.89

About Square Enix Holdings Co. Ltd (SQNXF)

No Description Available

Invest in Square Enix Holdings Co. Ltd (SQNXF)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Low correlation to stocks & bonds!

Historical Stock Data for Square Enix Holdings Co. Ltd (SQNXF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$35.89	$35.89	$35.89	$35.89	$35.89	385
2024-04-26	$35.75	$35.75	$35.75	$35.75	$35.75	15
2024-04-25	$35.75	$35.75	$35.75	$35.75	$35.75	203
2024-04-24	$35.75	$35.75	$35.75	$35.75	$35.75	9
2024-04-23	$35.75	$35.75	$35.75	$35.75	$35.75	0
2024-04-22	$35.75	$35.75	$35.75	$35.75	$35.75	148
2024-04-19	$36.00	$36.00	$36.00	$36.00	$36.00	47
2024-04-18	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-04-17	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-04-16	$36.00	$36.00	$36.00	$36.00	$36.00	700
2024-04-15	$36.00	$36.00	$36.00	$36.00	$36.00	9
2024-04-12	$36.00	$36.00	$36.00	$36.00	$36.00	3
2024-04-11	$36.00	$36.00	$36.00	$36.00	$36.00	7
2024-04-10	$36.00	$36.00	$36.00	$36.00	$36.00	410
2024-04-09	$36.45	$36.45	$36.45	$36.45	$36.45	6
2024-04-08	$36.45	$36.45	$36.45	$36.45	$36.45	195
2024-04-05	$37.00	$37.00	$37.00	$37.00	$37.00	1
2024-04-04	$37.00	$37.00	$37.00	$37.00	$37.00	206
2024-04-03	$37.00	$37.00	$37.00	$37.00	$37.00	0
2024-04-02	$38.80	$38.80	$38.80	$38.80	$38.80	137
2024-04-01	$38.80	$38.80	$38.80	$38.80	$38.80	137
2024-03-28	$38.80	$38.80	$38.80	$38.80	$38.80	7
2024-03-27	$38.80	$38.80	$38.80	$38.80	$38.23	22
2024-03-26	$38.80	$38.80	$38.80	$38.80	$38.23	310
2024-03-25	$38.74	$39.67	$38.74	$39.67	$39.09	703
2024-03-22	$42.00	$42.00	$42.00	$42.00	$41.39	13
2024-03-21	$42.00	$42.00	$42.00	$42.00	$41.39	0
2024-03-20	$42.00	$42.00	$42.00	$42.00	$41.39	53
2024-03-19	$42.00	$42.00	$42.00	$42.00	$41.39	20
2024-03-18	$41.97	$42.00	$41.97	$42.00	$41.39	286
2024-03-15	$39.53	$39.53	$39.53	$39.53	$39.53	38
2024-03-14	$39.19	$39.19	$39.19	$39.19	$39.19	14
2024-03-13	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-12	$39.19	$39.19	$39.19	$39.19	$39.19	0
2024-03-11	$39.19	$39.19	$39.19	$39.19	$39.19	14
2024-03-08	$39.19	$39.19	$39.19	$39.19	$39.19	156
2024-03-07	$40.00	$40.00	$40.00	$40.00	$40.00	282
2024-03-06	$40.06	$40.20	$40.06	$40.20	$40.20	2,365
2024-03-05	$41.81	$41.81	$40.17	$40.17	$40.17	447
2024-03-04	$43.33	$43.33	$43.33	$43.33	$43.33	25
2024-03-01	$43.33	$43.33	$43.33	$43.33	$43.33	0
2024-02-29	$43.45	$43.45	$43.33	$43.33	$43.33	1,100
2024-02-28	$41.71	$43.01	$41.71	$43.01	$43.01	322
2024-02-27	$44.67	$44.67	$44.67	$44.67	$44.67	15
2024-02-26	$44.67	$44.67	$44.67	$44.67	$44.67	162
2024-02-23	$43.39	$44.66	$43.39	$44.66	$44.66	254
2024-02-22	$44.67	$44.67	$44.67	$44.67	$44.67	0
2024-02-21	$44.67	$44.67	$44.67	$44.67	$44.67	1,102
2024-02-20	$42.23	$42.23	$42.23	$42.23	$42.23	9
2024-02-16	$42.23	$42.23	$42.23	$42.23	$42.23	1
2024-02-15	$42.23	$42.23	$42.23	$42.23	$42.23	150
2024-02-14	$42.23	$42.23	$42.23	$42.23	$42.23	0
2024-02-13	$42.23	$42.23	$42.23	$42.23	$42.23	1,303
2024-02-12	$42.54	$42.54	$42.54	$42.54	$42.54	2
2024-02-09	$42.54	$42.54	$42.54	$42.54	$42.54	14
2024-02-08	$42.54	$42.54	$42.54	$42.54	$42.54	180
2024-02-07	$41.16	$41.16	$41.16	$41.16	$41.16	0
2024-02-06	$41.16	$41.16	$41.16	$41.16	$41.16	205
2024-02-05	$41.25	$41.30	$41.25	$41.30	$41.30	342
2024-02-02	$40.68	$40.68	$38.09	$38.09	$38.09	1,174
2024-02-01	$38.40	$38.40	$38.40	$38.40	$38.40	205
2024-01-31	$38.18	$38.18	$38.18	$38.18	$38.18	0
2024-01-30	$38.18	$38.18	$38.18	$38.18	$38.18	1
2024-01-29	$39.02	$39.02	$38.18	$38.18	$38.18	410
2024-01-26	$38.40	$40.00	$38.40	$40.00	$40.00	200
2024-01-25	$38.40	$38.40	$38.40	$38.40	$38.40	0
2024-01-24	$38.40	$38.40	$38.40	$38.40	$38.40	22
2024-01-23	$38.40	$38.40	$38.40	$38.40	$38.40	0
2024-01-22	$38.40	$38.40	$38.40	$38.40	$38.40	22
2024-01-19	$38.40	$38.40	$38.40	$38.40	$38.40	20
2024-01-18	$38.40	$38.40	$38.40	$38.40	$38.40	0
2024-01-17	$38.40	$38.40	$38.40	$38.40	$38.40	55
2024-01-16	$38.40	$38.40	$38.40	$38.40	$38.40	78
2024-01-12	$38.40	$38.40	$38.40	$38.40	$38.40	300
2024-01-11	$36.07	$36.07	$36.07	$36.07	$36.07	32
2024-01-10	$36.07	$36.07	$36.07	$36.07	$36.07	8
2024-01-09	$36.07	$36.07	$36.07	$36.07	$36.07	0
2024-01-08	$36.07	$36.07	$36.07	$36.07	$36.07	125
2024-01-05	$36.07	$36.07	$36.07	$36.07	$36.07	120
2024-01-04	$36.55	$36.55	$36.55	$36.55	$36.55	31
2024-01-03	$36.55	$36.55	$36.55	$36.55	$36.55	177
2024-01-02	$36.12	$36.12	$36.12	$36.12	$36.12	55
2023-12-29	$36.12	$36.12	$36.12	$36.12	$36.12	0
2023-12-28	$36.12	$36.12	$36.12	$36.12	$36.12	125
2023-12-27	$32.90	$32.90	$32.90	$32.90	$32.90	1,029
2023-12-26	$32.72	$35.62	$32.60	$32.90	$32.90	1,029
2023-12-22	$33.58	$33.58	$33.58	$33.58	$33.58	7
2023-12-21	$33.58	$33.58	$33.58	$33.58	$33.58	1
2023-12-20	$33.58	$33.58	$33.58	$33.58	$33.58	55
2023-12-19	$33.58	$33.58	$33.58	$33.58	$33.58	200
2023-12-18	$33.00	$33.00	$33.00	$33.00	$33.00	269
2023-12-15	$34.50	$34.50	$34.50	$34.50	$34.50	1
2023-12-14	$34.50	$34.50	$34.50	$34.50	$34.50	0
2023-12-13	$34.50	$34.50	$34.50	$34.50	$34.50	403
2023-12-12	$34.58	$34.58	$34.58	$34.58	$34.58	2
2023-12-11	$34.58	$34.58	$34.58	$34.58	$34.58	11
2023-12-08	$34.58	$34.58	$34.58	$34.58	$34.58	17
2023-12-07	$34.58	$34.58	$34.58	$34.58	$34.58	2
2023-12-06	$34.58	$34.58	$34.58	$34.58	$34.58	315
2023-12-05	$34.82	$34.82	$34.82	$34.82	$34.82	37
2023-12-04	$34.82	$34.82	$34.82	$34.82	$34.82	0
2023-12-01	$33.71	$34.82	$33.71	$34.82	$34.82	245
2023-11-30	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-11-29	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-11-28	$33.96	$33.96	$33.96	$33.96	$33.96	50
2023-11-27	$33.96	$33.96	$33.96	$33.96	$33.96	29
2023-11-24	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-11-22	$33.96	$33.96	$33.96	$33.96	$33.96	50
2023-11-21	$33.96	$33.96	$33.96	$33.96	$33.96	9
2023-11-20	$33.96	$34.06	$33.96	$33.96	$33.96	382
2023-11-17	$35.00	$35.00	$34.75	$34.75	$34.75	1,800
2023-11-16	$33.00	$33.00	$33.00	$33.00	$33.00	10
2023-11-15	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-11-14	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-11-13	$33.00	$33.00	$33.00	$33.00	$33.00	59
2023-11-10	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-11-09	$33.00	$33.00	$33.00	$33.00	$33.00	79
2023-11-08	$33.00	$33.00	$33.00	$33.00	$33.00	51
2023-11-07	$33.00	$33.00	$33.00	$33.00	$33.00	18
2023-11-06	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-11-03	$33.00	$33.00	$33.00	$33.00	$33.00	20
2023-11-02	$33.00	$33.00	$33.00	$33.00	$33.00	19
2023-11-01	$33.00	$33.00	$33.00	$33.00	$33.00	3,503
2023-10-31	$33.00	$33.00	$33.00	$33.00	$33.00	69
2023-10-30	$33.00	$33.00	$33.00	$33.00	$33.00	200
2023-10-27	$33.59	$33.59	$33.59	$33.59	$33.59	5
2023-10-26	$33.59	$33.59	$33.59	$33.59	$33.59	11
2023-10-25	$33.59	$33.59	$33.59	$33.59	$33.59	50
2023-10-24	$33.59	$33.59	$33.59	$33.59	$33.59	30
2023-10-23	$33.59	$33.59	$33.59	$33.59	$33.59	143
2023-10-20	$33.00	$33.00	$33.00	$33.00	$33.00	109
2023-10-19	$33.00	$33.00	$33.00	$33.00	$33.00	1
2023-10-18	$33.00	$33.00	$33.00	$33.00	$33.00	22
2023-10-17	$33.00	$33.00	$33.00	$33.00	$33.00	119
2023-10-16	$34.17	$34.17	$34.17	$34.17	$34.17	48
2023-10-13	$34.17	$34.17	$34.17	$34.17	$34.17	0
2023-10-12	$34.17	$34.17	$34.17	$34.17	$34.17	366
2023-10-11	$34.85	$34.85	$34.85	$34.85	$34.85	0
2023-10-10	$34.85	$34.85	$34.85	$34.85	$34.85	16
2023-10-09	$34.85	$34.85	$34.85	$34.85	$34.85	17
2023-10-06	$34.85	$34.85	$34.85	$34.85	$34.85	138
2023-10-05	$35.42	$35.42	$35.42	$35.42	$35.42	15
2023-10-04	$35.42	$35.42	$35.42	$35.42	$35.42	38
2023-10-03	$35.42	$35.42	$35.42	$35.42	$35.42	5
2023-10-02	$35.42	$35.42	$35.42	$35.42	$35.42	2
2023-09-29	$35.42	$35.42	$35.42	$35.42	$35.42	11
2023-09-28	$35.42	$35.42	$35.42	$35.42	$35.42	1,425
2023-09-27	$35.00	$35.00	$35.00	$35.00	$34.93	8
2023-09-26	$35.00	$35.00	$35.00	$35.00	$34.93	109
2023-09-25	$35.00	$35.00	$35.00	$35.00	$34.93	11
2023-09-22	$35.00	$35.00	$35.00	$35.00	$34.93	202
2023-09-21	$35.00	$35.33	$35.00	$35.33	$35.26	490
2023-09-20	$34.88	$34.88	$34.88	$34.88	$34.81	214
2023-09-19	$36.00	$36.00	$36.00	$36.00	$35.93	14
2023-09-18	$36.00	$36.00	$36.00	$36.00	$35.93	279
2023-09-15	$35.39	$35.39	$35.39	$35.39	$35.32	124
2023-09-14	$37.46	$37.46	$37.46	$37.46	$37.39	16
2023-09-13	$37.46	$37.46	$37.46	$37.46	$37.39	14
2023-09-12	$36.40	$37.46	$36.40	$37.46	$37.39	400
2023-09-11	$37.62	$37.62	$37.62	$37.62	$37.55	2
2023-09-08	$37.62	$37.62	$37.62	$37.62	$37.55	26
2023-09-07	$37.62	$37.62	$37.62	$37.62	$37.55	25
2023-09-06	$37.62	$37.62	$37.62	$37.62	$37.55	100
2023-09-05	$37.00	$37.00	$37.00	$37.00	$36.93	0
2023-09-01	$37.00	$37.00	$37.00	$37.00	$36.93	0
2023-08-31	$37.00	$37.00	$37.00	$37.00	$36.93	200
2023-08-30	$37.00	$37.00	$37.00	$37.00	$36.93	0
2023-08-29	$37.00	$37.00	$37.00	$37.00	$36.93	4
2023-08-28	$37.00	$37.00	$37.00	$37.00	$36.93	0
2023-08-25	$37.00	$37.00	$37.00	$37.00	$36.93	100
2023-08-24	$37.20	$37.20	$37.20	$37.20	$37.12	37
2023-08-23	$37.20	$37.20	$37.20	$37.20	$37.12	530
2023-08-22	$37.20	$37.20	$37.20	$37.20	$37.12	100
2023-08-21	$37.22	$37.22	$37.22	$37.22	$37.15	10
2023-08-18	$37.22	$37.22	$37.22	$37.22	$37.15	151
2023-08-17	$37.95	$37.95	$37.95	$37.95	$37.88	16
2023-08-16	$37.95	$37.95	$37.95	$37.95	$37.88	26
2023-08-15	$37.95	$37.95	$37.95	$37.95	$37.88	38
2023-08-14	$37.95	$37.95	$37.95	$37.95	$37.88	1
2023-08-11	$37.95	$37.95	$37.95	$37.95	$37.88	44
2023-08-10	$37.95	$37.95	$37.95	$37.95	$37.88	1,037
2023-08-09	$38.86	$38.86	$38.86	$38.86	$38.78	90
2023-08-08	$38.86	$38.86	$38.86	$38.86	$38.78	104
2023-08-07	$40.44	$40.44	$39.00	$39.00	$38.93	1,277
2023-08-04	$43.36	$43.36	$42.05	$42.05	$41.97	763
2023-08-03	$45.50	$45.50	$45.50	$45.50	$45.41	102
2023-08-02	$45.20	$45.20	$45.20	$45.20	$45.11	0
2023-08-01	$45.20	$45.20	$45.20	$45.20	$45.11	161
2023-07-31	$46.46	$46.46	$46.46	$46.46	$46.37	135
2023-07-28	$47.16	$47.16	$47.16	$47.16	$47.07	1
2023-07-27	$47.16	$47.16	$47.16	$47.16	$47.07	0
2023-07-26	$47.16	$47.16	$47.16	$47.16	$47.07	4
2023-07-25	$47.16	$47.16	$47.16	$47.16	$47.07	33
2023-07-24	$47.16	$47.16	$47.16	$47.16	$47.07	5
2023-07-21	$47.16	$47.16	$47.16	$47.16	$47.07	5
2023-07-20	$47.16	$47.16	$47.16	$47.16	$47.07	51
2023-07-19	$47.16	$47.16	$47.16	$47.16	$47.07	2
2023-07-18	$47.16	$47.16	$47.16	$47.16	$47.07	125
2023-07-17	$44.90	$44.90	$44.90	$44.90	$44.82	138
2023-07-14	$45.50	$45.50	$45.50	$45.50	$45.41	0
2023-07-13	$45.50	$45.50	$45.50	$45.50	$45.41	101
2023-07-12	$45.45	$45.45	$45.45	$45.45	$45.36	0
2023-07-11	$45.35	$45.45	$45.35	$45.45	$45.36	298
2023-07-10	$45.00	$45.00	$45.00	$45.00	$44.92	100
2023-07-07	$44.15	$44.15	$44.15	$44.15	$44.07	9
2023-07-06	$44.15	$44.15	$44.15	$44.15	$44.07	127
2023-07-05	$46.16	$46.16	$46.16	$46.16	$46.07	34
2023-07-03	$46.16	$46.16	$46.16	$46.16	$46.07	106
2023-06-30	$47.94	$47.94	$47.94	$47.94	$47.85	36
2023-06-29	$47.94	$47.94	$47.94	$47.94	$47.85	10
2023-06-28	$47.94	$47.94	$47.94	$47.94	$47.85	2
2023-06-27	$47.94	$47.94	$47.94	$47.94	$47.85	0
2023-06-26	$48.30	$48.30	$47.94	$47.94	$47.85	243
2023-06-23	$49.16	$49.16	$49.16	$49.16	$49.16	307
2023-06-22	$45.83	$45.83	$45.83	$45.83	$45.83	0
2023-06-21	$45.83	$45.83	$45.83	$45.83	$45.83	19
2023-06-20	$45.83	$45.83	$45.83	$45.83	$45.83	62
2023-06-16	$45.83	$45.83	$45.83	$45.83	$45.83	0
2023-06-15	$45.83	$45.83	$45.83	$45.83	$45.83	27
2023-06-14	$45.83	$45.83	$45.83	$45.83	$45.83	43
2023-06-13	$45.83	$45.83	$45.83	$45.83	$45.83	30
2023-06-12	$45.83	$45.83	$45.83	$45.83	$45.83	25
2023-06-09	$45.83	$45.83	$45.83	$45.83	$45.83	66
2023-06-08	$45.83	$45.83	$45.83	$45.83	$45.83	0
2023-06-07	$45.83	$45.83	$45.83	$45.83	$45.83	21
2023-06-06	$45.83	$45.83	$45.83	$45.83	$45.83	280
2023-06-05	$45.83	$45.83	$45.83	$45.83	$45.83	384
2023-06-02	$49.06	$49.06	$49.06	$49.06	$49.06	54
2023-06-01	$49.06	$49.06	$49.06	$49.06	$49.06	30
2023-05-31	$49.06	$49.06	$49.06	$49.06	$49.06	0
2023-05-30	$49.06	$49.06	$49.06	$49.06	$49.06	34
2023-05-26	$49.06	$49.06	$49.06	$49.06	$49.06	0
2023-05-25	$49.06	$49.06	$49.06	$49.06	$49.06	0
2023-05-24	$49.06	$49.06	$49.06	$49.06	$49.06	0
2023-05-23	$49.06	$49.06	$49.06	$49.06	$49.06	35
2023-05-22	$49.06	$49.06	$49.06	$49.06	$49.06	560
2023-05-19	$50.30	$50.30	$50.30	$50.30	$50.30	224
2023-05-18	$50.25	$50.25	$50.25	$50.25	$50.25	0
2023-05-17	$50.25	$50.25	$50.25	$50.25	$50.25	206
2023-05-16	$50.25	$50.25	$50.25	$50.25	$50.25	155
2023-05-15	$49.08	$49.08	$49.08	$49.08	$49.08	288
2023-05-12	$50.00	$50.00	$50.00	$50.00	$50.00	250
2023-05-11	$48.90	$48.90	$48.90	$48.90	$48.90	5
2023-05-10	$48.90	$48.90	$48.90	$48.90	$48.90	1
2023-05-09	$48.90	$48.90	$48.90	$48.90	$48.90	0
2023-05-08	$48.90	$48.90	$48.90	$48.90	$48.90	50
2023-05-05	$48.90	$48.90	$48.90	$48.90	$48.90	21
2023-05-04	$48.90	$48.90	$48.90	$48.90	$48.90	100
2023-05-03	$48.40	$48.99	$48.40	$48.99	$48.99	214
2023-05-02	$48.25	$48.25	$48.25	$48.25	$48.25	0
2023-05-01	$48.25	$48.25	$48.25	$48.25	$48.25	31
2023-04-28	$48.25	$48.25	$48.25	$48.25	$48.25	0
2023-04-27	$48.25	$48.25	$48.25	$48.25	$48.25	0
2023-04-26	$48.25	$48.25	$48.25	$48.25	$48.25	4
2023-04-25	$48.25	$48.25	$48.25	$48.25	$48.25	124
2023-04-24	$47.50	$47.86	$47.50	$47.86	$47.86	1,610
2023-04-21	$47.50	$47.50	$47.50	$47.50	$47.50	500
2023-04-20	$47.50	$47.50	$47.50	$47.50	$47.50	1
2023-04-19	$47.50	$47.50	$47.50	$47.50	$47.50	5
2023-04-18	$47.50	$47.50	$47.50	$47.50	$47.50	305
2023-04-17	$47.15	$47.15	$47.15	$47.15	$47.15	300
2023-04-14	$47.35	$47.35	$47.35	$47.35	$47.35	10
2023-04-13	$47.35	$47.35	$47.35	$47.35	$47.35	4
2023-04-12	$47.35	$47.35	$47.35	$47.35	$47.35	100
2023-04-11	$47.99	$47.99	$47.99	$47.99	$47.99	0
2023-04-10	$47.99	$47.99	$47.99	$47.99	$47.99	2
2023-04-06	$47.99	$47.99	$47.99	$47.99	$47.99	10
2023-04-05	$47.99	$47.99	$47.99	$47.99	$47.99	0
2023-04-04	$47.99	$47.99	$47.99	$47.99	$47.99	12
2023-04-03	$47.99	$47.99	$47.99	$47.99	$47.99	5
2023-03-31	$47.99	$47.99	$47.99	$47.99	$47.99	11
2023-03-30	$47.99	$47.99	$47.99	$47.99	$47.99	100
2023-03-29	$47.99	$47.99	$47.99	$47.99	$47.99	16
2023-03-28	$47.99	$47.99	$47.99	$47.99	$47.99	3
2023-03-27	$47.97	$47.99	$47.97	$47.99	$47.99	401
2023-03-24	$47.98	$47.98	$47.98	$47.98	$47.98	10
2023-03-23	$47.99	$47.99	$47.98	$47.98	$47.98	1,018
2023-03-22	$45.55	$45.55	$45.55	$45.55	$45.55	10
2023-03-21	$45.55	$45.55	$45.55	$45.55	$45.55	8
2023-03-20	$45.55	$45.55	$45.55	$45.55	$45.55	19
2023-03-17	$45.55	$45.55	$45.55	$45.55	$45.55	50
2023-03-16	$45.55	$45.55	$45.55	$45.55	$45.55	0
2023-03-15	$45.55	$45.55	$45.55	$45.55	$45.55	900
2023-03-14	$45.55	$45.55	$45.55	$45.55	$45.55	214
2023-03-13	$45.81	$45.81	$45.81	$45.81	$45.81	3
2023-03-10	$45.81	$45.81	$45.81	$45.81	$45.81	520
2023-03-09	$45.81	$45.81	$45.81	$45.81	$45.81	100
2023-03-08	$46.00	$46.00	$45.50	$45.50	$45.50	227
2023-03-07	$45.54	$45.54	$45.54	$45.54	$45.54	2
2023-03-06	$45.54	$45.54	$45.54	$45.54	$45.54	22
2023-03-03	$45.51	$45.54	$45.51	$45.54	$45.54	204
2023-03-02	$45.11	$45.11	$45.11	$45.11	$45.11	0
2023-03-01	$45.11	$45.11	$45.11	$45.11	$45.11	40
2023-02-28	$45.11	$45.11	$45.11	$45.11	$45.11	0
2023-02-27	$45.11	$45.11	$45.11	$45.11	$45.11	0
2023-02-24	$45.11	$45.11	$45.11	$45.11	$45.11	0
2023-02-23	$45.11	$45.11	$45.11	$45.11	$45.11	320
2023-02-22	$44.78	$44.78	$44.78	$44.78	$44.78	500
2023-02-21	$45.74	$45.74	$45.74	$45.74	$45.74	121
2023-02-17	$46.64	$46.64	$46.64	$46.64	$46.64	0
2023-02-16	$46.64	$46.64	$46.64	$46.64	$46.64	0
2023-02-15	$46.64	$46.64	$46.64	$46.64	$46.64	100
2023-02-14	$47.51	$47.51	$47.51	$47.51	$47.51	10
2023-02-13	$47.51	$47.51	$47.51	$47.51	$47.51	0
2023-02-10	$47.51	$47.51	$47.51	$47.51	$47.51	0
2023-02-09	$47.51	$47.51	$47.51	$47.51	$47.51	12
2023-02-08	$47.07	$47.51	$47.07	$47.51	$47.51	630
2023-02-07	$47.10	$47.10	$47.10	$47.10	$47.10	9
2023-02-06	$47.10	$47.10	$47.10	$47.10	$47.10	7
2023-02-03	$47.10	$47.10	$47.10	$47.10	$47.10	64
2023-02-02	$47.10	$47.10	$47.10	$47.10	$47.10	0
2023-02-01	$47.10	$47.10	$47.10	$47.10	$47.10	4
2023-01-31	$47.10	$47.10	$47.10	$47.10	$47.10	6
2023-01-30	$47.10	$47.10	$47.10	$47.10	$47.10	7
2023-01-27	$47.10	$47.10	$47.10	$47.10	$47.10	101
2023-01-26	$47.61	$47.61	$47.61	$47.61	$47.61	9
2023-01-25	$47.61	$47.61	$47.61	$47.61	$47.61	0
2023-01-24	$47.61	$47.61	$47.61	$47.61	$47.61	10
2023-01-23	$47.61	$47.61	$47.61	$47.61	$47.61	80
2023-01-20	$47.61	$47.61	$47.61	$47.61	$47.61	13
2023-01-19	$47.61	$47.61	$47.61	$47.61	$47.61	1
2023-01-18	$47.61	$47.61	$47.61	$47.61	$47.61	0
2023-01-17	$47.61	$47.61	$47.61	$47.61	$47.61	105
2023-01-13	$48.87	$48.87	$48.87	$48.87	$48.87	10
2023-01-12	$48.87	$48.87	$48.87	$48.87	$48.87	1
2023-01-11	$47.03	$48.87	$47.03	$48.87	$48.87	575
2023-01-10	$47.00	$47.00	$47.00	$47.00	$47.00	0
2023-01-09	$47.00	$47.00	$47.00	$47.00	$47.00	0
2023-01-06	$47.00	$47.00	$47.00	$47.00	$47.00	1,511
2023-01-05	$47.00	$47.00	$47.00	$47.00	$47.00	33
2023-01-04	$47.00	$47.00	$47.00	$47.00	$47.00	255
2023-01-03	$46.50	$46.50	$46.50	$46.50	$46.50	201
2022-12-30	$45.31	$45.31	$45.31	$45.31	$45.31	135
2022-12-29	$45.30	$45.30	$45.30	$45.30	$45.30	0
2022-12-28	$45.30	$45.30	$45.30	$45.30	$45.30	160
2022-12-27	$45.30	$45.30	$45.30	$45.30	$45.30	101
2022-12-23	$45.31	$45.31	$45.31	$45.31	$45.31	700
2022-12-22	$45.28	$45.28	$45.28	$45.28	$45.28	8
2022-12-21	$45.28	$45.28	$45.28	$45.28	$45.28	1,000
2022-12-20	$44.56	$44.56	$44.56	$44.56	$44.56	0
2022-12-19	$44.56	$44.56	$44.56	$44.56	$44.56	9
2022-12-16	$44.56	$44.56	$44.56	$44.56	$44.56	153
2022-12-15	$45.00	$45.00	$45.00	$45.00	$45.00	1
2022-12-14	$45.00	$45.00	$45.00	$45.00	$45.00	139
2022-12-13	$45.00	$45.00	$45.00	$45.00	$45.00	22
2022-12-12	$45.00	$45.00	$45.00	$45.00	$45.00	8
2022-12-09	$45.00	$45.00	$45.00	$45.00	$45.00	10
2022-12-08	$45.00	$45.00	$45.00	$45.00	$45.00	50
2022-12-07	$45.00	$45.00	$45.00	$45.00	$45.00	2
2022-12-06	$45.00	$45.00	$45.00	$45.00	$45.00	4
2022-12-05	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-12-02	$45.00	$45.00	$45.00	$45.00	$45.00	4
2022-12-01	$45.00	$45.00	$45.00	$45.00	$45.00	39
2022-11-30	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-11-29	$45.00	$45.00	$45.00	$45.00	$45.00	14
2022-11-28	$45.00	$45.00	$45.00	$45.00	$45.00	200
2022-11-25	$45.00	$45.00	$45.00	$45.00	$45.00	7
2022-11-23	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-11-22	$45.00	$45.00	$45.00	$45.00	$45.00	15
2022-11-21	$45.08	$45.08	$45.00	$45.00	$45.00	203
2022-11-18	$46.99	$46.99	$46.99	$46.99	$46.99	1
2022-11-17	$46.99	$46.99	$46.99	$46.99	$46.99	3
2022-11-16	$46.99	$46.99	$46.99	$46.99	$46.99	100
2022-11-15	$46.46	$46.46	$46.46	$46.46	$46.46	6
2022-11-14	$46.46	$46.46	$46.46	$46.46	$46.46	186
2022-11-11	$47.19	$47.19	$47.19	$47.19	$47.19	500
2022-11-10	$46.25	$46.25	$46.25	$46.25	$46.25	14
2022-11-09	$45.00	$46.25	$45.00	$46.25	$46.25	230
2022-11-08	$46.39	$46.39	$46.39	$46.39	$46.39	10
2022-11-07	$44.56	$46.39	$44.56	$46.39	$46.39	471
2022-11-04	$44.40	$44.40	$44.40	$44.40	$44.40	100
2022-11-03	$44.40	$44.40	$44.40	$44.40	$44.40	5
2022-11-02	$44.40	$44.40	$44.40	$44.40	$44.40	30
2022-11-01	$44.40	$44.40	$44.40	$44.40	$44.40	200
2022-10-31	$44.00	$44.00	$44.00	$44.00	$44.00	200
2022-10-28	$44.63	$44.63	$44.63	$44.63	$44.63	108
2022-10-27	$45.38	$45.38	$45.38	$45.38	$45.38	12
2022-10-26	$45.38	$45.38	$45.38	$45.38	$45.38	8
2022-10-25	$45.38	$45.38	$45.38	$45.38	$45.38	0
2022-10-24	$45.38	$45.38	$45.38	$45.38	$45.38	10
2022-10-21	$45.38	$45.38	$45.38	$45.38	$45.38	3
2022-10-20	$45.38	$45.38	$45.38	$45.38	$45.38	14
2022-10-19	$45.38	$45.38	$45.38	$45.38	$45.38	70
2022-10-18	$45.38	$45.38	$45.38	$45.38	$45.38	2
2022-10-17	$45.38	$45.38	$45.38	$45.38	$45.38	105
2022-10-14	$43.94	$43.94	$43.94	$43.94	$43.94	58
2022-10-13	$43.94	$43.94	$43.94	$43.94	$43.94	17
2022-10-12	$43.94	$43.94	$43.94	$43.94	$43.94	58
2022-10-11	$43.94	$43.94	$43.94	$43.94	$43.94	36
2022-10-10	$44.22	$44.25	$43.94	$43.94	$43.94	313
2022-10-07	$44.38	$44.38	$44.38	$44.38	$44.38	18
2022-10-06	$44.38	$44.38	$44.38	$44.38	$44.38	300
2022-10-05	$44.17	$44.17	$44.17	$44.17	$44.17	308
2022-10-04	$45.25	$45.25	$45.25	$45.25	$45.25	256
2022-10-03	$43.44	$43.44	$43.44	$43.44	$43.44	251
2022-09-30	$43.92	$43.92	$43.92	$43.92	$43.92	0
2022-09-29	$43.92	$43.92	$43.92	$43.92	$43.92	1
2022-09-28	$43.92	$43.92	$43.92	$43.92	$43.92	1
2022-09-27	$43.92	$43.92	$43.92	$43.92	$43.92	2
2022-09-26	$43.92	$43.92	$43.92	$43.92	$43.92	0
2022-09-23	$43.92	$43.92	$43.92	$43.92	$43.92	10
2022-09-22	$43.92	$43.92	$43.92	$43.92	$43.92	0
2022-09-21	$43.92	$43.92	$43.92	$43.92	$43.92	0
2022-09-20	$43.92	$43.92	$43.92	$43.92	$43.92	18
2022-09-19	$43.92	$43.92	$43.92	$43.92	$43.92	0
2022-09-16	$43.92	$43.92	$43.92	$43.92	$43.92	25
2022-09-15	$43.92	$43.92	$43.92	$43.92	$43.92	0
2022-09-14	$43.92	$43.92	$43.92	$43.92	$43.92	20
2022-09-13	$43.92	$43.92	$43.92	$43.92	$43.92	0
2022-09-12	$43.46	$43.92	$43.46	$43.92	$43.92	1,720
2022-09-09	$44.00	$44.00	$44.00	$44.00	$44.00	251
2022-09-08	$44.06	$44.06	$44.06	$44.06	$44.06	6
2022-09-07	$44.06	$44.06	$44.06	$44.06	$44.06	0
2022-09-06	$44.06	$44.06	$44.06	$44.06	$44.06	17
2022-09-02	$44.06	$44.06	$44.06	$44.06	$44.06	7
2022-09-01	$44.03	$44.06	$44.03	$44.06	$44.06	2,000
2022-08-31	$43.07	$43.07	$43.07	$43.07	$43.07	1,387
2022-08-30	$42.54	$42.54	$42.54	$42.54	$42.54	0
2022-08-29	$42.54	$42.54	$42.54	$42.54	$42.54	200
2022-08-26	$42.55	$42.55	$42.55	$42.55	$42.55	1,100
2022-08-25	$44.98	$44.98	$44.98	$44.98	$44.98	6
2022-08-24	$44.98	$44.98	$44.98	$44.98	$44.98	1
2022-08-23	$44.98	$44.98	$44.98	$44.98	$44.98	44
2022-08-22	$44.98	$44.98	$44.98	$44.98	$44.98	3
2022-08-19	$44.98	$44.98	$44.98	$44.98	$44.98	1
2022-08-18	$44.98	$44.98	$44.98	$44.98	$44.98	27
2022-08-17	$44.98	$44.98	$44.98	$44.98	$44.98	0
2022-08-16	$44.98	$44.98	$44.98	$44.98	$44.98	62
2022-08-15	$44.98	$44.98	$44.98	$44.98	$44.98	100
2022-08-12	$46.00	$46.00	$46.00	$46.00	$46.00	10
2022-08-11	$46.00	$46.00	$46.00	$46.00	$46.00	230
2022-08-10	$45.95	$45.95	$45.95	$45.95	$45.95	0
2022-08-09	$45.95	$45.95	$45.95	$45.95	$45.95	0
2022-08-08	$45.95	$45.95	$45.95	$45.95	$45.95	2
2022-08-05	$45.95	$45.95	$45.95	$45.95	$45.95	31
2022-08-04	$45.95	$45.95	$45.95	$45.95	$45.95	357
2022-08-03	$45.95	$45.95	$45.95	$45.95	$45.95	4
2022-08-02	$45.95	$45.95	$45.95	$45.95	$45.95	2
2022-08-01	$45.95	$45.95	$45.95	$45.95	$45.95	60
2022-07-29	$45.95	$45.95	$45.95	$45.95	$45.95	400
2022-07-28	$46.60	$46.60	$46.60	$46.60	$46.60	38
2022-07-27	$46.60	$46.60	$46.60	$46.60	$46.60	6
2022-07-26	$46.60	$46.60	$46.60	$46.60	$46.60	28
2022-07-25	$46.60	$46.60	$46.60	$46.60	$46.60	4
2022-07-22	$46.60	$46.60	$46.60	$46.60	$46.60	119
2022-07-21	$44.51	$44.51	$44.51	$44.51	$44.51	0
2022-07-20	$44.51	$44.51	$44.51	$44.51	$44.51	0
2022-07-19	$44.51	$44.51	$44.51	$44.51	$44.51	110
2022-07-18	$44.61	$44.61	$44.61	$44.61	$44.61	54
2022-07-15	$44.61	$44.61	$44.61	$44.61	$44.61	0
2022-07-14	$44.61	$44.61	$44.61	$44.61	$44.61	500
2022-07-13	$45.20	$45.20	$45.20	$45.20	$45.20	22
2022-07-12	$45.20	$45.20	$45.20	$45.20	$45.20	230
2022-07-11	$45.35	$45.35	$45.35	$45.35	$45.35	1,212
2022-07-08	$44.75	$44.75	$44.75	$44.75	$44.75	2
2022-07-07	$44.75	$44.75	$44.75	$44.75	$44.75	39
2022-07-06	$44.75	$44.75	$44.75	$44.75	$44.75	1
2022-07-05	$44.75	$44.75	$44.75	$44.75	$44.75	0
2022-07-01	$44.75	$44.75	$44.75	$44.75	$44.75	0
2022-06-30	$44.75	$44.75	$44.75	$44.75	$44.75	1
2022-06-29	$44.75	$44.75	$44.75	$44.75	$44.75	0
2022-06-28	$44.75	$44.75	$44.75	$44.75	$44.75	201
2022-06-27	$44.75	$44.75	$44.75	$44.75	$44.75	4,000
2022-06-24	$43.00	$43.00	$43.00	$43.00	$43.00	5
2022-06-23	$43.00	$43.00	$43.00	$43.00	$43.00	0
2022-06-22	$43.00	$43.00	$43.00	$43.00	$43.00	0
2022-06-21	$43.00	$43.00	$43.00	$43.00	$43.00	11
2022-06-17	$42.64	$43.00	$42.64	$43.00	$43.00	2,501
2022-06-16	$43.68	$43.68	$43.68	$43.68	$43.68	51
2022-06-15	$43.68	$43.68	$43.68	$43.68	$43.68	20
2022-06-14	$43.68	$43.68	$43.68	$43.68	$43.68	104
2022-06-13	$43.48	$43.48	$43.48	$43.48	$43.48	1,155
2022-06-10	$47.31	$47.31	$47.31	$47.31	$47.31	1
2022-06-09	$47.31	$47.31	$47.31	$47.31	$47.31	0
2022-06-08	$47.31	$47.31	$47.31	$47.31	$47.31	7
2022-06-07	$46.34	$47.31	$46.34	$47.31	$47.31	5,623
2022-06-06	$50.97	$50.97	$50.97	$50.97	$50.97	10
2022-06-03	$50.97	$50.97	$50.97	$50.97	$50.97	22
2022-06-02	$50.97	$50.97	$50.97	$50.97	$50.97	6
2022-06-01	$50.97	$50.97	$50.97	$50.97	$50.97	54
2022-05-31	$49.81	$50.97	$49.81	$50.97	$50.97	571
2022-05-27	$48.91	$48.91	$48.91	$48.91	$48.91	453
2022-05-26	$49.68	$49.68	$49.68	$49.68	$49.68	56
2022-05-25	$49.27	$49.68	$49.27	$49.68	$49.68	315
2022-05-24	$48.12	$48.12	$48.07	$48.07	$48.07	324
2022-05-23	$48.50	$48.50	$48.50	$48.50	$48.50	12
2022-05-20	$48.52	$48.52	$48.50	$48.50	$48.50	390
2022-05-19	$48.23	$48.23	$48.23	$48.23	$48.23	288
2022-05-18	$45.80	$46.74	$45.80	$46.15	$46.15	716
2022-05-17	$41.64	$41.64	$41.64	$41.64	$41.64	4
2022-05-16	$41.64	$41.64	$41.64	$41.64	$41.64	83
2022-05-13	$41.79	$41.79	$41.57	$41.64	$41.64	463
2022-05-12	$40.70	$40.70	$40.70	$40.70	$40.70	29
2022-05-11	$40.70	$40.70	$40.70	$40.70	$40.70	55
2022-05-10	$40.70	$40.70	$40.70	$40.70	$40.70	80
2022-05-09	$40.70	$40.70	$40.70	$40.70	$40.70	269
2022-05-06	$40.80	$40.80	$40.29	$40.58	$40.58	2,135
2022-05-05	$40.55	$40.55	$40.55	$40.55	$40.55	87
2022-05-04	$40.55	$40.55	$40.55	$40.55	$40.55	23
2022-05-03	$40.55	$40.55	$40.55	$40.55	$40.55	13
2022-05-02	$40.51	$40.55	$40.40	$40.55	$40.55	684
2022-04-29	$39.65	$39.65	$39.65	$39.65	$39.65	100
2022-04-28	$40.09	$40.09	$40.09	$40.09	$40.09	37
2022-04-27	$40.09	$40.09	$40.09	$40.09	$40.09	115
2022-04-26	$39.17	$39.17	$39.17	$39.17	$39.17	2
2022-04-25	$39.17	$39.17	$39.17	$39.17	$39.17	2
2022-04-22	$38.42	$39.17	$38.42	$39.17	$39.17	316
2022-04-21	$40.10	$40.10	$40.10	$40.10	$40.10	46
2022-04-20	$40.10	$40.10	$40.10	$40.10	$40.10	21
2022-04-19	$40.10	$40.10	$40.10	$40.10	$40.10	222
2022-04-18	$41.51	$41.51	$41.51	$41.51	$41.51	106
2022-04-14	$43.25	$43.25	$43.25	$43.25	$43.25	75
2022-04-13	$43.25	$43.25	$43.25	$43.25	$43.25	34
2022-04-12	$43.25	$43.25	$43.25	$43.25	$43.25	26
2022-04-11	$43.82	$43.82	$43.25	$43.25	$43.25	784
2022-04-08	$45.36	$45.36	$45.36	$45.36	$45.36	306
2022-04-07	$45.44	$45.44	$45.44	$45.44	$45.44	223
2022-04-06	$45.37	$45.37	$45.37	$45.37	$45.37	191
2022-04-05	$45.92	$45.92	$45.92	$45.92	$45.92	125
2022-04-04	$46.50	$46.50	$46.50	$46.50	$46.50	4
2022-04-01	$46.57	$46.79	$46.47	$46.50	$46.50	8,168
2022-03-31	$46.23	$46.23	$46.23	$46.23	$46.23	61
2022-03-30	$46.23	$46.23	$46.23	$46.23	$46.23	41
2022-03-29	$46.23	$46.23	$46.23	$46.23	$45.60	0
2022-03-28	$46.23	$46.23	$46.23	$46.23	$45.60	23
2022-03-25	$46.23	$46.23	$46.23	$46.23	$45.60	10
2022-03-24	$46.23	$46.23	$46.23	$46.23	$45.60	4
2022-03-23	$46.23	$46.23	$46.23	$46.23	$45.60	202
2022-03-22	$47.05	$47.05	$47.05	$47.05	$46.41	66
2022-03-21	$47.05	$47.05	$47.05	$47.05	$46.41	10
2022-03-18	$47.05	$47.05	$47.05	$47.05	$46.41	10
2022-03-17	$47.05	$47.05	$47.05	$47.05	$46.41	155
2022-03-16	$44.69	$45.85	$44.69	$45.85	$45.23	265
2022-03-15	$48.06	$48.06	$48.06	$48.06	$47.41	5
2022-03-14	$48.06	$48.06	$48.06	$48.06	$47.41	9
2022-03-11	$46.80	$48.06	$46.80	$48.06	$47.41	3,001
2022-03-10	$46.85	$46.85	$46.85	$46.85	$46.22	3
2022-03-09	$46.85	$46.85	$46.85	$46.85	$46.22	32
2022-03-08	$46.48	$46.85	$46.48	$46.85	$46.22	2,504
2022-03-07	$45.54	$45.54	$45.54	$45.54	$44.92	682
2022-03-04	$47.90	$47.90	$47.90	$47.90	$47.25	47,022
2022-03-03	$46.90	$48.05	$46.90	$47.90	$47.25	1,659
2022-03-02	$47.44	$47.44	$47.44	$47.44	$46.80	1
2022-03-01	$47.44	$47.44	$47.44	$47.44	$46.80	65
2022-02-28	$47.44	$47.44	$47.44	$47.44	$46.80	83
2022-02-25	$47.44	$47.44	$47.44	$47.44	$46.80	61
2022-02-24	$47.44	$47.44	$47.44	$47.44	$46.80	240
2022-02-23	$48.21	$48.21	$48.21	$48.21	$47.56	12
2022-02-22	$48.85	$48.85	$48.21	$48.51	$47.85	38
2022-02-18	$48.51	$48.51	$48.51	$48.51	$47.85	0
2022-02-17	$48.51	$48.51	$48.51	$48.51	$47.85	38
2022-02-16	$48.51	$48.51	$48.51	$48.51	$47.85	17
2022-02-15	$48.51	$48.51	$48.51	$48.51	$47.85	10
2022-02-14	$48.51	$48.51	$48.51	$48.51	$47.85	23
2022-02-11	$48.51	$48.51	$48.51	$48.51	$47.85	235
2022-02-10	$51.96	$51.96	$51.96	$51.96	$51.26	111
2022-02-09	$51.96	$51.96	$51.96	$51.96	$51.26	19
2022-02-08	$52.13	$52.13	$51.96	$51.96	$51.26	233
2022-02-07	$53.12	$53.12	$53.12	$53.12	$52.40	216
2022-02-04	$51.11	$51.61	$51.11	$51.61	$50.91	576
2022-02-03	$49.50	$49.50	$49.50	$49.50	$48.83	149
2022-02-02	$52.50	$52.50	$52.50	$52.50	$51.79	320
2022-02-01	$50.80	$50.80	$50.80	$50.80	$50.11	490
2022-01-31	$48.29	$49.18	$48.29	$49.18	$48.51	622
2022-01-28	$48.32	$48.32	$47.29	$47.29	$46.65	255
2022-01-27	$49.82	$49.82	$49.82	$49.82	$49.14	49
2022-01-26	$49.82	$49.82	$49.82	$49.82	$49.14	45
2022-01-25	$49.82	$49.82	$49.82	$49.82	$49.14	250
2022-01-24	$47.38	$48.85	$47.38	$48.82	$48.15	922
2022-01-21	$50.04	$50.50	$50.00	$50.37	$49.69	1,801
2022-01-20	$50.00	$50.68	$50.00	$50.14	$49.46	993
2022-01-19	$50.03	$50.03	$49.20	$49.54	$48.87	1,526
2022-01-18	$46.57	$49.54	$46.57	$49.54	$48.87	1,526
2022-01-14	$47.50	$47.65	$47.50	$47.65	$47.00	850
2022-01-13	$47.64	$49.89	$47.64	$49.89	$49.21	474
2022-01-12	$51.43	$51.43	$51.43	$51.43	$50.73	104
2022-01-11	$51.75	$51.75	$51.43	$51.43	$50.73	621
2022-01-10	$52.43	$52.43	$52.43	$52.43	$51.72	94
2022-01-07	$52.43	$52.43	$52.43	$52.43	$51.72	142
2022-01-06	$54.00	$54.00	$54.00	$54.00	$53.27	237
2022-01-05	$54.00	$54.00	$54.00	$54.00	$53.27	450
2022-01-04	$52.00	$52.00	$52.00	$52.00	$51.30	70
2022-01-03	$52.00	$52.00	$52.00	$52.00	$51.30	311
2021-12-31	$51.00	$51.66	$51.00	$51.66	$50.96	609
2021-12-30	$52.31	$52.31	$51.95	$51.95	$51.25	559
2021-12-29	$51.16	$51.16	$51.16	$51.16	$50.47	283
2021-12-28	$53.64	$53.64	$53.64	$53.64	$52.91	176
2021-12-27	$54.52	$54.52	$54.52	$54.52	$53.78	154
2021-12-23	$55.50	$55.50	$55.50	$55.50	$54.75	10
2021-12-22	$55.50	$55.50	$55.50	$55.50	$54.75	763
2021-12-21	$54.07	$54.07	$54.07	$54.07	$53.33	400
2021-12-20	$53.77	$53.77	$53.77	$53.77	$53.04	59
2021-12-17	$53.77	$53.77	$53.77	$53.77	$53.04	880
2021-12-16	$53.60	$53.60	$53.50	$53.50	$52.78	852
2021-12-15	$52.61	$52.61	$52.61	$52.61	$51.90	205
2021-12-14	$52.88	$52.88	$52.88	$52.88	$52.16	50
2021-12-13	$53.35	$53.35	$50.19	$52.88	$52.16	870
2021-12-10	$54.00	$54.00	$54.00	$54.00	$53.27	246
2021-12-09	$54.00	$54.00	$54.00	$54.00	$53.27	1,104
2021-12-08	$54.00	$54.00	$54.00	$54.00	$53.27	45,526
2021-12-07	$56.25	$56.25	$56.00	$56.00	$55.24	483
2021-12-06	$54.30	$54.30	$54.30	$54.30	$53.56	316
2021-12-03	$54.14	$54.14	$54.14	$54.14	$53.41	146
2021-12-02	$54.66	$54.66	$54.66	$54.66	$53.92	22
2021-12-01	$54.66	$54.66	$54.66	$54.66	$53.92	231
2021-11-30	$52.50	$52.50	$51.88	$52.08	$51.37	306
2021-11-29	$51.90	$52.10	$51.89	$51.91	$51.21	4,230
2021-11-26	$53.40	$53.40	$53.40	$53.40	$52.68	144
2021-11-24	$55.26	$55.26	$52.93	$53.04	$52.32	864
2021-11-23	$55.16	$56.00	$55.16	$56.00	$55.24	796
2021-11-22	$57.59	$57.59	$57.59	$57.59	$56.81	79
2021-11-19	$57.59	$57.59	$57.59	$57.59	$56.81	134
2021-11-18	$59.13	$59.13	$58.38	$58.38	$57.59	602
2021-11-17	$60.29	$60.29	$60.29	$60.29	$59.47	622
2021-11-16	$60.29	$60.29	$60.29	$60.29	$59.47	164
2021-11-15	$59.71	$60.29	$59.08	$60.29	$59.47	1,152
2021-11-12	$58.85	$59.17	$58.63	$58.63	$57.84	412
2021-11-11	$57.03	$57.30	$57.03	$57.28	$56.50	2,026
2021-11-10	$55.59	$58.01	$55.59	$57.74	$56.96	680
2021-11-09	$58.15	$58.15	$58.15	$58.15	$57.36	44
2021-11-08	$57.11	$58.15	$57.11	$58.15	$57.36	1,427
2021-11-05	$56.65	$56.65	$56.65	$56.65	$55.88	8
2021-11-04	$56.65	$56.65	$56.65	$56.65	$55.88	83
2021-11-03	$56.24	$56.65	$56.24	$56.65	$55.88	782
2021-11-02	$56.03	$56.03	$56.03	$56.03	$55.27	22,351
2021-11-01	$56.03	$56.03	$56.03	$56.03	$55.27	22,351
2021-10-29	$54.50	$54.50	$54.50	$54.50	$53.76	21
2021-10-28	$54.50	$54.50	$54.50	$54.50	$53.76	6
2021-10-27	$54.50	$54.50	$54.50	$54.50	$53.76	22
2021-10-26	$54.50	$54.50	$54.50	$54.50	$53.76	31
2021-10-25	$54.50	$54.50	$54.50	$54.50	$53.76	12,736
2021-10-22	$52.85	$52.85	$52.85	$52.85	$52.13	0
2021-10-21	$51.96	$52.85	$51.96	$52.85	$52.13	89,083
2021-10-20	$53.00	$53.00	$52.61	$52.61	$51.89	359
2021-10-19	$52.19	$52.19	$52.19	$52.19	$51.48	44
2021-10-18	$52.19	$52.19	$52.19	$52.19	$51.48	43
2021-10-15	$52.19	$52.19	$52.19	$52.19	$51.48	459
2021-10-14	$52.48	$52.48	$52.48	$52.48	$51.77	14
2021-10-13	$52.48	$52.48	$52.48	$52.48	$51.77	209
2021-10-12	$52.47	$52.47	$52.47	$52.47	$51.76	30
2021-10-11	$52.47	$52.47	$52.47	$52.47	$51.76	15
2021-10-08	$52.47	$52.47	$52.47	$52.47	$51.76	606
2021-10-07	$53.34	$53.34	$52.65	$52.65	$51.93	529
2021-10-06	$49.91	$49.91	$49.91	$49.91	$49.23	206
2021-10-05	$52.21	$52.21	$52.21	$52.21	$51.50	55
2021-10-04	$52.00	$52.21	$52.00	$52.21	$51.50	545
2021-10-01	$50.56	$52.88	$50.56	$52.88	$52.16	945
2021-09-30	$54.15	$54.66	$54.15	$54.66	$53.92	731
2021-09-29	$54.15	$54.15	$51.62	$51.62	$50.92	333
2021-09-28	$54.15	$54.15	$54.15	$54.15	$53.32	430
2021-09-27	$57.28	$57.28	$57.28	$57.28	$56.41	324
2021-09-24	$58.00	$58.00	$58.00	$58.00	$57.11	41
2021-09-23	$58.00	$58.00	$58.00	$58.00	$57.11	205
2021-09-22	$58.50	$58.50	$58.50	$58.50	$57.61	356
2021-09-21	$59.40	$59.40	$58.50	$58.75	$57.85	2,085
2021-09-20	$58.79	$59.58	$58.79	$59.50	$58.59	381
2021-09-17	$63.00	$63.00	$63.00	$63.00	$62.04	64
2021-09-16	$63.00	$63.00	$63.00	$63.00	$62.04	20
2021-09-15	$63.00	$63.00	$63.00	$63.00	$62.04	98
2021-09-14	$63.56	$63.56	$63.00	$63.00	$62.04	224
2021-09-13	$63.34	$63.34	$63.34	$63.34	$62.37	168
2021-09-10	$61.00	$61.50	$61.00	$61.50	$60.56	430
2021-09-09	$59.43	$59.43	$59.43	$59.43	$58.52	45
2021-09-08	$59.43	$59.43	$59.43	$59.43	$58.52	133
2021-09-07	$58.50	$58.50	$58.50	$58.50	$57.61	39
2021-09-03	$58.50	$58.50	$58.50	$58.50	$57.61	11
2021-09-02	$58.50	$58.50	$58.50	$58.50	$57.61	26,008
2021-09-01	$58.50	$58.50	$58.50	$58.50	$57.61	40
2021-08-31	$58.50	$58.50	$58.50	$58.50	$57.61	465
2021-08-30	$58.71	$58.71	$58.71	$58.71	$57.81	167
2021-08-27	$60.87	$60.87	$60.87	$60.87	$59.94	107
2021-08-26	$61.11	$61.11	$61.11	$61.11	$60.18	671
2021-08-25	$60.50	$60.50	$60.50	$60.50	$59.58	196
2021-08-24	$60.50	$60.50	$60.50	$60.50	$59.58	221
2021-08-23	$60.53	$60.53	$60.53	$60.53	$59.60	343
2021-08-20	$59.50	$59.50	$59.50	$59.50	$58.59	331
2021-08-19	$59.25	$59.25	$59.25	$59.25	$58.35	74
2021-08-18	$60.00	$60.00	$59.12	$59.25	$58.35	1,070
2021-08-17	$58.00	$58.00	$58.00	$58.00	$57.11	260
2021-08-16	$59.00	$59.00	$57.45	$57.45	$56.57	644
2021-08-13	$57.16	$57.28	$57.16	$57.28	$56.41	1,844
2021-08-12	$57.00	$57.00	$56.27	$56.27	$55.41	390
2021-08-11	$58.00	$58.00	$56.89	$56.89	$56.02	858
2021-08-10	$58.15	$58.15	$58.15	$58.15	$57.26	103
2021-08-09	$58.15	$58.15	$58.15	$58.15	$57.26	71
2021-08-06	$58.15	$58.15	$58.15	$58.15	$57.26	375
2021-08-05	$54.80	$54.80	$53.55	$53.79	$52.97	3,823
2021-08-04	$54.80	$54.81	$54.80	$54.80	$53.96	479
2021-08-03	$55.21	$55.21	$54.61	$54.61	$53.78	807
2021-08-02	$54.65	$54.65	$52.91	$52.91	$52.10	853
2021-07-30	$54.55	$54.55	$54.55	$54.55	$53.72	180
2021-07-29	$54.00	$54.55	$54.00	$54.55	$53.72	617
2021-07-28	$53.00	$53.73	$53.00	$53.73	$52.91	807
2021-07-27	$52.70	$52.89	$52.60	$52.60	$51.80	525
2021-07-26	$53.69	$53.69	$52.56	$52.56	$51.76	1,099
2021-07-23	$53.62	$53.62	$52.41	$53.50	$52.68	3,519
2021-07-22	$52.41	$52.41	$52.41	$52.41	$51.60	180
2021-07-21	$52.67	$52.67	$52.41	$52.41	$51.60	1,325
2021-07-20	$50.93	$51.11	$50.91	$50.91	$50.13	951
2021-07-19	$50.00	$50.23	$49.50	$49.50	$48.74	4,674
2021-07-16	$49.25	$49.58	$49.19	$49.38	$48.63	1,099
2021-07-15	$49.44	$49.44	$48.74	$49.23	$48.47	2,247
2021-07-14	$50.00	$50.00	$49.54	$49.54	$48.78	711
2021-07-13	$49.24	$49.36	$48.00	$48.00	$47.27	2,175
2021-07-12	$49.00	$49.00	$47.90	$47.90	$47.17	1,084
2021-07-09	$47.47	$48.33	$47.47	$48.33	$47.59	314
2021-07-08	$46.75	$46.80	$46.75	$46.80	$46.08	695
2021-07-07	$50.00	$50.00	$50.00	$50.00	$49.24	15
2021-07-06	$50.00	$50.00	$50.00	$50.00	$49.24	135
2021-07-02	$50.00	$50.00	$50.00	$50.00	$49.24	128
2021-07-01	$50.15	$50.15	$50.15	$50.15	$49.38	22
2021-06-30	$50.15	$50.15	$50.15	$50.15	$49.38	383
2021-06-29	$49.55	$49.55	$49.55	$49.55	$48.79	159
2021-06-28	$49.55	$49.55	$49.55	$49.55	$48.79	59
2021-06-25	$49.01	$49.55	$49.01	$49.55	$48.79	3,120
2021-06-24	$48.97	$48.97	$48.97	$48.97	$48.22	12
2021-06-23	$48.97	$48.97	$48.97	$48.97	$48.22	307
2021-06-22	$50.10	$50.10	$50.10	$50.10	$49.33	25
2021-06-21	$50.25	$50.25	$50.10	$50.10	$49.33	1,297
2021-06-18	$50.20	$50.20	$50.20	$50.20	$49.43	37
2021-06-17	$50.20	$50.20	$50.20	$50.20	$49.43	4
2021-06-16	$50.59	$50.59	$50.09	$50.20	$49.43	20,645
2021-06-15	$49.59	$49.59	$49.59	$49.59	$48.83	248
2021-06-14	$52.21	$52.21	$51.14	$51.14	$50.36	760
2021-06-11	$53.83	$53.83	$53.83	$53.83	$53.01	228
2021-06-10	$53.19	$53.59	$53.19	$53.58	$52.76	1,487
2021-06-09	$52.31	$52.31	$52.31	$52.31	$51.51	12
2021-06-08	$52.75	$52.75	$52.31	$52.31	$51.51	370
2021-06-07	$53.10	$53.10	$52.56	$52.56	$51.76	620
2021-06-04	$52.36	$52.41	$51.63	$51.63	$50.85	835
2021-06-03	$52.25	$52.25	$52.25	$52.25	$51.45	20,030
2021-06-02	$52.90	$52.90	$52.90	$52.90	$52.09	65
2021-06-01	$53.63	$53.63	$52.90	$52.90	$52.09	397
2021-05-28	$53.99	$53.99	$53.99	$53.99	$53.17	0
2021-05-27	$53.99	$53.99	$53.99	$53.99	$53.17	68
2021-05-26	$53.99	$53.99	$53.99	$53.99	$53.17	18
2021-05-25	$54.47	$54.47	$53.99	$53.99	$53.17	1,126
2021-05-24	$52.94	$54.33	$52.94	$54.33	$53.50	246
2021-05-21	$51.69	$51.69	$51.69	$51.69	$50.90	15
2021-05-20	$51.69	$51.69	$51.69	$51.69	$50.90	24
2021-05-19	$51.69	$51.69	$51.69	$51.69	$50.90	39
2021-05-18	$53.29	$53.29	$51.69	$51.69	$50.90	424
2021-05-17	$49.97	$52.00	$49.97	$52.00	$51.21	329
2021-05-14	$51.37	$51.37	$51.37	$51.37	$50.59	143
2021-05-13	$57.30	$57.30	$57.30	$57.30	$56.43	22
2021-05-12	$57.30	$57.30	$57.30	$57.30	$56.43	96
2021-05-11	$57.30	$57.30	$57.30	$57.30	$56.43	4
2021-05-10	$57.30	$57.30	$57.30	$57.30	$56.43	9
2021-05-07	$57.30	$57.30	$57.30	$57.30	$56.43	25
2021-05-06	$57.30	$57.30	$57.30	$57.30	$56.43	37
2021-05-05	$57.30	$57.30	$57.30	$57.30	$56.43	4
2021-05-04	$57.30	$57.30	$57.30	$57.30	$56.43	31
2021-05-03	$57.30	$57.30	$57.30	$57.30	$56.43	25
2021-04-30	$57.30	$57.30	$57.30	$57.30	$56.43	28
2021-04-29	$57.30	$57.30	$57.30	$57.30	$56.43	49
2021-04-28	$57.30	$57.30	$57.30	$57.30	$56.43	173
2021-04-27	$59.58	$59.58	$59.58	$59.58	$58.67	21
2021-04-26	$59.58	$59.58	$59.58	$59.58	$58.67	1
2021-04-23	$59.58	$59.58	$59.58	$59.58	$58.67	22
2021-04-22	$59.58	$59.58	$59.58	$59.58	$58.67	15
2021-04-21	$59.58	$59.58	$59.58	$59.58	$58.67	105
2021-04-20	$62.01	$62.01	$62.01	$62.01	$61.06	32
2021-04-19	$62.01	$62.01	$62.01	$62.01	$61.06	408
2021-04-16	$61.78	$61.78	$61.48	$61.48	$60.54	342
2021-04-15	$57.61	$57.65	$57.61	$57.65	$56.77	3,584
2021-04-14	$56.90	$56.90	$56.90	$56.90	$56.03	53
2021-04-13	$56.90	$56.90	$56.90	$56.90	$56.03	112
2021-04-12	$56.90	$56.90	$56.90	$56.90	$56.03	43
2021-04-09	$56.90	$56.90	$56.90	$56.90	$56.03	27
2021-04-08	$58.55	$58.55	$56.90	$56.90	$56.03	228
2021-04-07	$57.21	$57.21	$57.21	$57.21	$56.34	36
2021-04-06	$57.21	$57.21	$57.21	$57.21	$56.34	5
2021-04-05	$57.21	$57.21	$57.21	$57.21	$56.34	40
2021-04-01	$57.21	$57.21	$57.21	$57.21	$56.34	2
2021-03-31	$57.21	$57.21	$57.21	$57.21	$56.34	140
2021-03-30	$57.21	$57.21	$57.21	$57.21	$56.34	221
2021-03-29	$60.06	$60.06	$60.06	$60.06	$58.67	6
2021-03-26	$60.06	$60.06	$60.06	$60.06	$58.67	2
2021-03-25	$60.06	$60.06	$60.06	$60.06	$58.67	83
2021-03-24	$60.06	$60.06	$60.06	$60.06	$58.67	48
2021-03-23	$60.06	$60.06	$60.06	$60.06	$58.67	53
2021-03-22	$60.06	$60.06	$60.06	$60.06	$58.67	43
2021-03-19	$60.06	$60.06	$60.06	$60.06	$58.67	2
2021-03-18	$60.06	$60.06	$60.06	$60.06	$58.67	22,755
2021-03-17	$57.21	$57.21	$57.21	$57.21	$55.88	134
2021-03-16	$57.09	$57.09	$57.09	$57.09	$55.77	208
2021-03-15	$55.65	$55.65	$55.65	$55.65	$54.36	28
2021-03-12	$55.65	$55.65	$55.65	$55.65	$54.36	52
2021-03-11	$55.65	$55.65	$55.65	$55.65	$54.36	133
2021-03-10	$57.41	$57.41	$57.41	$57.41	$56.08	68
2021-03-09	$57.41	$57.41	$57.41	$57.41	$56.08	142
2021-03-08	$57.04	$57.04	$57.04	$57.04	$55.72	42
2021-03-05	$55.57	$57.04	$55.57	$57.04	$55.72	727
2021-03-04	$58.03	$58.03	$56.05	$56.05	$54.75	440
2021-03-03	$66.50	$66.50	$66.50	$66.50	$64.96	28
2021-03-02	$66.50	$66.50	$66.50	$66.50	$64.96	47
2021-03-01	$66.50	$66.50	$66.50	$66.50	$64.96	16
2021-02-26	$66.50	$66.50	$66.50	$66.50	$64.96	66
2021-02-25	$66.50	$66.50	$66.50	$66.50	$64.96	15
2021-02-24	$66.50	$66.50	$66.50	$66.50	$64.96	15
2021-02-23	$66.50	$66.50	$66.50	$66.50	$64.96	6
2021-02-22	$66.50	$66.50	$66.50	$66.50	$64.96	68
2021-02-19	$66.50	$66.50	$66.50	$66.50	$64.96	65
2021-02-18	$66.50	$66.50	$66.50	$66.50	$64.96	16
2021-02-17	$66.50	$66.50	$66.50	$66.50	$64.96	16
2021-02-16	$68.42	$68.42	$66.50	$66.50	$64.96	462
2021-02-12	$66.96	$66.96	$66.96	$66.96	$65.40	102
2021-02-11	$67.80	$67.80	$67.80	$67.80	$66.23	1,039
2021-02-10	$68.31	$68.31	$68.31	$68.31	$66.73	455
2021-02-09	$68.31	$68.31	$68.31	$68.31	$66.73	455
2021-02-08	$65.62	$66.00	$65.62	$66.00	$64.47	503
2021-02-05	$63.13	$63.13	$63.13	$63.13	$61.67	328
2021-02-04	$58.30	$58.30	$58.30	$58.30	$56.95	110
2021-02-03	$60.00	$60.00	$58.16	$58.30	$56.95	478
2021-02-02	$60.89	$60.89	$58.85	$60.00	$58.61	986
2021-02-01	$57.74	$57.74	$57.74	$57.74	$56.40	41
2021-01-29	$57.77	$57.77	$56.45	$57.74	$56.40	713
2021-01-28	$58.67	$58.67	$58.67	$58.67	$57.30	15
2021-01-27	$59.34	$59.34	$58.67	$58.67	$57.30	303
2021-01-26	$56.52	$56.77	$56.52	$56.77	$55.45	334
2021-01-25	$58.30	$58.30	$58.30	$58.30	$56.95	110
2021-01-22	$57.00	$57.00	$57.00	$57.00	$55.68	230
2021-01-21	$57.11	$57.11	$57.11	$57.11	$55.79	260
2021-01-20	$57.75	$57.75	$57.75	$57.75	$56.41	132
2021-01-19	$57.75	$57.75	$57.75	$57.75	$56.41	55
2021-01-15	$57.75	$57.75	$57.75	$57.75	$56.41	199
2021-01-14	$57.75	$57.75	$57.75	$57.75	$56.41	76
2021-01-13	$57.75	$57.75	$57.75	$57.75	$56.41	2
2021-01-12	$57.75	$57.75	$57.75	$57.75	$56.41	36
2021-01-11	$57.75	$57.75	$57.75	$57.75	$56.41	120
2021-01-08	$57.85	$57.85	$57.85	$57.85	$56.51	2
2021-01-07	$57.85	$57.85	$57.85	$57.85	$56.51	123
2021-01-06	$58.20	$58.20	$58.20	$58.20	$56.85	180
2021-01-05	$58.87	$58.87	$58.87	$58.87	$57.50	2
2021-01-04	$58.87	$58.87	$58.87	$58.87	$57.50	622
2020-12-31	$59.78	$59.78	$59.78	$59.78	$58.39	58
2020-12-30	$59.78	$59.78	$59.78	$59.78	$58.39	42
2020-12-29	$59.78	$59.78	$59.78	$59.78	$58.39	267
2020-12-28	$64.15	$64.15	$64.15	$64.15	$62.66	73
2020-12-24	$64.15	$64.15	$64.15	$64.15	$62.66	17
2020-12-23	$64.15	$64.15	$64.15	$64.15	$62.66	6
2020-12-22	$64.15	$64.15	$64.15	$64.15	$62.66	1
2020-12-21	$64.15	$64.15	$64.15	$64.15	$62.66	135
2020-12-18	$64.15	$64.15	$64.15	$64.15	$62.66	78
2020-12-17	$64.00	$64.15	$63.65	$64.15	$62.66	1,268
2020-12-16	$62.09	$62.09	$62.09	$62.09	$60.65	381
2020-12-15	$60.68	$60.68	$60.68	$60.68	$59.27	16
2020-12-14	$60.68	$60.68	$60.68	$60.68	$59.27	16
2020-12-11	$60.68	$60.68	$60.68	$60.68	$59.27	43
2020-12-10	$60.68	$60.68	$60.68	$60.68	$59.27	1
2020-12-09	$60.68	$60.68	$60.68	$60.68	$59.27	172
2020-12-08	$60.68	$60.68	$60.68	$60.68	$59.27	216
2020-12-07	$60.68	$60.68	$60.68	$60.68	$59.27	32
2020-12-04	$60.68	$60.68	$60.68	$60.68	$59.27	134
2020-12-03	$62.53	$62.53	$62.53	$62.53	$61.08	77
2020-12-02	$62.53	$62.53	$62.53	$62.53	$61.08	2
2020-12-01	$62.53	$62.53	$62.53	$62.53	$61.08	2
2020-11-30	$62.53	$62.53	$62.53	$62.53	$61.08	126
2020-11-27	$55.18	$55.18	$55.18	$55.18	$53.90	8
2020-11-25	$55.18	$55.18	$55.18	$55.18	$53.90	129
2020-11-24	$53.06	$53.06	$53.06	$53.06	$51.83	76
2020-11-23	$53.06	$53.06	$53.06	$53.06	$51.83	60
2020-11-20	$53.06	$53.06	$53.06	$53.06	$51.83	114
2020-11-19	$53.06	$53.06	$53.06	$53.06	$51.83	11
2020-11-18	$53.06	$53.06	$53.06	$53.06	$51.83	100
2020-11-17	$53.06	$53.06	$53.06	$53.06	$51.83	41
2020-11-16	$53.06	$53.06	$53.06	$53.06	$51.83	5
2020-11-13	$53.65	$53.65	$53.06	$53.06	$51.83	446
2020-11-12	$52.00	$52.89	$52.00	$52.89	$51.66	395
2020-11-11	$48.24	$48.24	$48.24	$48.24	$47.12	141
2020-11-10	$50.50	$50.50	$48.24	$48.24	$47.12	218
2020-11-09	$55.00	$55.24	$54.43	$55.24	$53.96	1,052
2020-11-06	$60.36	$60.36	$59.75	$59.82	$58.43	732
2020-11-05	$62.08	$62.08	$62.08	$62.08	$60.64	210
2020-11-04	$60.29	$60.29	$60.29	$60.29	$58.89	15
2020-11-03	$59.02	$60.29	$59.02	$60.29	$58.89	900
2020-11-02	$61.52	$61.52	$61.52	$61.52	$60.09	62
2020-10-30	$61.52	$61.52	$61.52	$61.52	$60.09	75
2020-10-29	$61.49	$61.52	$61.48	$61.52	$60.09	995
2020-10-28	$58.99	$58.99	$58.99	$58.99	$57.62	112
2020-10-27	$59.10	$59.10	$59.10	$59.10	$57.73	18
2020-10-26	$59.10	$59.10	$59.10	$59.10	$57.73	13
2020-10-23	$59.10	$59.10	$59.10	$59.10	$57.73	187
2020-10-22	$60.72	$61.02	$60.72	$61.02	$59.60	525
2020-10-21	$61.33	$61.33	$61.33	$61.33	$59.91	3
2020-10-20	$61.33	$61.33	$61.33	$61.33	$59.91	311
2020-10-19	$62.61	$62.61	$62.49	$62.49	$61.04	1,773
2020-10-16	$63.07	$63.07	$63.07	$63.07	$61.60	0
2020-10-15	$63.07	$63.07	$63.07	$63.07	$61.60	2
2020-10-14	$63.07	$63.07	$63.07	$63.07	$61.60	1,045
2020-10-13	$65.12	$65.12	$65.12	$65.12	$63.61	33
2020-10-12	$65.12	$65.12	$65.12	$65.12	$63.61	0
2020-10-09	$65.12	$65.12	$65.12	$65.12	$63.61	24
2020-10-08	$65.12	$65.12	$65.12	$65.12	$63.61	8
2020-10-07	$65.12	$65.12	$65.12	$65.12	$63.61	90
2020-10-06	$65.12	$65.12	$65.12	$65.12	$63.61	53
2020-10-05	$65.12	$65.12	$65.12	$65.12	$63.61	50
2020-10-02	$65.12	$65.12	$65.12	$65.12	$63.61	128
2020-10-01	$65.62	$65.62	$65.62	$65.62	$64.10	290
2020-09-30	$66.51	$66.51	$66.51	$66.51	$64.97	8
2020-09-29	$66.51	$66.51	$66.51	$66.51	$64.97	57
2020-09-28	$66.51	$66.51	$66.51	$66.51	$64.97	2
2020-09-25	$66.51	$66.51	$66.51	$66.51	$64.97	101
2020-09-24	$63.77	$63.77	$63.77	$63.77	$62.29	1
2020-09-23	$63.77	$63.77	$63.77	$63.77	$62.29	0
2020-09-22	$63.77	$63.77	$63.77	$63.77	$62.29	0
2020-09-21	$63.77	$63.77	$63.77	$63.77	$62.29	101
2020-09-18	$63.77	$63.77	$63.77	$63.77	$62.29	2
2020-09-17	$63.77	$63.77	$63.77	$63.77	$62.29	30
2020-09-16	$63.77	$63.77	$63.77	$63.77	$62.29	48
2020-09-15	$63.77	$63.77	$63.77	$63.77	$62.29	161
2020-09-14	$62.68	$62.68	$62.68	$62.68	$61.23	185
2020-09-11	$62.80	$62.80	$62.80	$62.80	$61.34	793
2020-09-10	$64.45	$64.45	$64.45	$64.45	$62.96	63
2020-09-09	$64.45	$64.45	$64.45	$64.45	$62.96	19
2020-09-08	$64.45	$64.45	$64.45	$64.45	$62.96	213
2020-09-04	$68.05	$68.05	$68.05	$68.05	$66.47	78
2020-09-03	$68.05	$68.05	$68.05	$68.05	$66.47	109
2020-09-02	$65.57	$65.57	$65.57	$65.57	$64.04	70
2020-09-01	$65.57	$65.57	$65.57	$65.57	$64.04	120
2020-08-31	$65.57	$65.57	$65.57	$65.57	$64.04	25
2020-08-28	$65.71	$65.71	$65.45	$65.57	$64.04	3,116
2020-08-27	$66.87	$66.87	$65.91	$66.68	$65.13	316
2020-08-26	$65.84	$66.11	$65.84	$66.11	$64.58	610
2020-08-25	$67.92	$67.92	$67.92	$67.92	$66.34	130
2020-08-24	$67.92	$67.92	$67.92	$67.92	$66.34	138
2020-08-21	$66.95	$66.95	$65.57	$65.57	$64.05	476
2020-08-20	$65.05	$66.28	$65.05	$66.28	$64.74	248
2020-08-19	$65.05	$65.05	$65.05	$65.05	$63.54	19
2020-08-18	$65.05	$65.05	$65.05	$65.05	$63.54	553
2020-08-17	$62.36	$62.36	$62.36	$62.36	$60.91	294
2020-08-14	$62.36	$62.36	$62.36	$62.36	$60.91	180
2020-08-13	$60.71	$60.71	$60.71	$60.71	$59.30	29
2020-08-12	$60.15	$60.79	$60.15	$60.71	$59.30	655
2020-08-11	$65.10	$65.10	$65.10	$65.10	$63.59	37
2020-08-10	$65.04	$65.10	$65.04	$65.10	$63.59	318
2020-08-07	$64.14	$65.00	$64.14	$65.00	$63.49	688
2020-08-06	$58.85	$69.00	$58.85	$69.00	$67.40	1,881
2020-08-05	$56.54	$57.42	$56.54	$57.39	$56.06	1,032
2020-08-04	$54.50	$54.50	$54.50	$54.50	$53.24	150
2020-08-03	$54.46	$54.50	$54.46	$54.50	$53.24	514
2020-07-31	$53.64	$53.64	$53.28	$53.28	$52.04	408
2020-07-30	$54.43	$54.43	$54.43	$54.43	$53.17	15
2020-07-29	$54.43	$54.43	$54.43	$54.43	$53.17	52
2020-07-28	$54.17	$54.43	$54.17	$54.43	$53.17	1,060
2020-07-27	$55.00	$55.00	$55.00	$55.00	$53.72	18
2020-07-24	$55.00	$55.00	$55.00	$55.00	$53.72	0
2020-07-23	$55.00	$55.00	$55.00	$55.00	$53.72	1
2020-07-22	$55.00	$55.00	$55.00	$55.00	$53.72	8
2020-07-21	$54.10	$55.43	$54.10	$55.00	$53.72	12,073
2020-07-20	$51.37	$51.37	$51.37	$51.37	$50.18	0
2020-07-17	$51.16	$51.37	$51.16	$51.37	$50.18	328
2020-07-16	$52.07	$52.07	$52.07	$52.07	$50.86	72
2020-07-15	$52.07	$52.07	$52.07	$52.07	$50.86	58
2020-07-14	$52.07	$52.07	$52.07	$52.07	$50.86	10
2020-07-13	$52.07	$52.07	$52.07	$52.07	$50.86	78
2020-07-10	$52.18	$52.37	$52.07	$52.07	$50.86	526
2020-07-09	$50.83	$50.83	$50.83	$50.83	$49.65	0
2020-07-08	$50.83	$50.83	$50.83	$50.83	$49.65	129
2020-07-07	$50.74	$50.74	$50.74	$50.74	$49.56	14
2020-07-06	$50.74	$50.74	$50.74	$50.74	$49.56	244
2020-07-02	$50.74	$50.74	$50.74	$50.74	$49.56	168
2020-07-01	$48.78	$49.70	$48.78	$49.70	$48.55	297
2020-06-30	$50.68	$50.68	$50.68	$50.68	$49.50	0
2020-06-29	$50.68	$50.68	$50.68	$50.68	$49.50	510
2020-06-26	$52.10	$52.10	$52.10	$52.10	$50.89	10
2020-06-25	$52.10	$52.10	$52.10	$52.10	$50.89	0
2020-06-24	$52.10	$52.10	$52.10	$52.10	$50.89	4
2020-06-23	$52.50	$52.85	$52.10	$52.10	$50.89	19,292
2020-06-22	$53.66	$53.66	$53.66	$53.66	$52.42	53
2020-06-19	$53.66	$53.66	$53.66	$53.66	$52.42	146
2020-06-18	$53.46	$53.66	$53.46	$53.66	$52.42	549
2020-06-17	$50.96	$51.75	$50.96	$51.43	$50.24	582
2020-06-16	$51.24	$51.24	$51.24	$51.24	$50.05	130
2020-06-15	$50.66	$50.66	$50.66	$50.66	$49.49	1,310
2020-06-12	$50.61	$50.61	$50.61	$50.61	$49.44	111
2020-06-11	$51.00	$51.54	$50.53	$50.53	$49.36	425
2020-06-10	$49.49	$50.33	$49.49	$49.98	$48.82	2,654
2020-06-09	$47.88	$47.88	$47.69	$47.71	$46.60	1,830
2020-06-08	$48.75	$48.80	$48.75	$48.80	$47.67	694
2020-06-05	$49.00	$49.00	$49.00	$49.00	$47.86	103
2020-06-04	$49.50	$49.50	$49.00	$49.00	$47.86	1,101
2020-06-03	$49.09	$49.29	$49.09	$49.09	$47.95	1,272
2020-06-02	$49.00	$49.00	$48.80	$48.80	$47.67	516
2020-06-01	$48.80	$48.80	$48.39	$48.39	$47.27	500
2020-05-29	$48.00	$48.00	$48.00	$48.00	$46.89	14,486
2020-05-28	$49.16	$49.16	$48.25	$48.25	$47.13	4,673
2020-05-27	$47.15	$47.20	$47.15	$47.20	$46.11	667
2020-05-26	$47.30	$47.30	$46.26	$46.26	$45.19	422
2020-05-22	$46.00	$46.05	$46.00	$46.05	$44.98	660
2020-05-21	$45.27	$45.27	$44.71	$44.71	$43.67	591
2020-05-20	$44.08	$44.08	$44.08	$44.08	$43.06	150
2020-05-19	$44.88	$44.88	$44.88	$44.88	$43.84	121
2020-05-18	$44.26	$44.26	$44.26	$44.26	$43.23	178
2020-05-15	$44.31	$44.31	$44.31	$44.31	$43.28	56,460
2020-05-14	$43.79	$43.79	$43.79	$43.79	$42.77	241
2020-05-13	$45.73	$45.90	$45.50	$45.75	$44.69	6,255
2020-05-12	$45.01	$45.01	$45.00	$45.00	$43.96	1,697
2020-05-11	$44.32	$44.43	$42.72	$42.72	$41.73	825
2020-05-08	$42.40	$42.40	$42.27	$42.27	$41.29	811
2020-05-07	$41.65	$41.65	$41.65	$41.65	$40.68	1
2020-05-06	$41.65	$41.65	$41.65	$41.65	$40.68	178
2020-05-05	$41.59	$41.65	$41.59	$41.65	$40.68	1,315
2020-05-04	$41.74	$41.74	$41.74	$41.74	$40.77	126
2020-05-01	$41.50	$41.74	$41.50	$41.74	$40.77	899
2020-04-30	$41.50	$42.09	$40.57	$41.45	$40.49	2,676
2020-04-29	$43.33	$43.33	$43.33	$43.33	$42.33	856
2020-04-28	$42.39	$42.39	$42.39	$42.39	$41.41	8
2020-04-27	$41.18	$42.39	$41.18	$42.39	$41.41	6,469
2020-04-24	$42.25	$42.25	$42.25	$42.25	$41.27	105
2020-04-23	$43.00	$43.00	$42.25	$42.25	$41.27	1,248
2020-04-22	$43.60	$43.60	$43.60	$43.60	$42.59	5
2020-04-21	$42.73	$43.60	$42.73	$43.60	$42.59	448
2020-04-20	$45.60	$45.60	$44.85	$44.85	$43.81	835
2020-04-17	$47.00	$47.00	$47.00	$47.00	$45.91	265
2020-04-16	$49.26	$49.51	$47.96	$47.96	$46.85	1,003
2020-04-15	$46.55	$48.00	$46.55	$48.00	$46.89	1,125
2020-04-14	$45.57	$45.57	$45.57	$45.57	$44.51	140
2020-04-13	$45.57	$45.57	$45.57	$45.57	$44.51	112
2020-04-09	$46.53	$46.58	$45.57	$45.57	$44.51	1,557
2020-04-08	$45.52	$46.08	$45.52	$46.06	$44.99	744
2020-04-07	$47.66	$47.66	$47.66	$47.66	$46.55	96
2020-04-06	$47.47	$47.66	$47.46	$47.66	$46.55	1,451
2020-04-03	$46.96	$46.96	$46.96	$46.96	$45.87	191
2020-04-02	$43.57	$43.57	$43.57	$43.57	$42.56	105
2020-04-01	$47.00	$47.00	$43.57	$43.57	$42.56	369
2020-03-31	$43.06	$45.83	$43.02	$45.83	$44.77	703
2020-03-30	$44.39	$46.00	$44.35	$45.20	$44.15	2,205
2020-03-27	$39.50	$39.50	$39.50	$39.50	$38.32	60
2020-03-26	$39.50	$39.50	$39.50	$39.50	$38.32	186
2020-03-25	$39.50	$39.50	$39.50	$39.50	$38.32	16
2020-03-24	$39.50	$39.50	$39.50	$39.50	$38.32	595
2020-03-23	$46.75	$46.75	$46.75	$46.75	$45.36	89
2020-03-20	$46.63	$46.75	$46.63	$46.75	$45.36	266
2020-03-19	$41.84	$43.47	$41.84	$41.87	$40.62	1,047
2020-03-18	$39.01	$41.52	$38.38	$40.50	$39.29	3,015
2020-03-17	$37.28	$37.28	$37.28	$37.28	$36.17	204
2020-03-16	$36.24	$36.24	$35.32	$35.32	$34.27	1,323
2020-03-13	$38.99	$38.99	$38.99	$38.99	$37.83	270
2020-03-12	$39.99	$39.99	$39.99	$39.99	$38.80	182
2020-03-11	$43.75	$43.75	$43.75	$43.75	$42.45	371
2020-03-10	$43.75	$43.75	$43.75	$43.75	$42.45	110
2020-03-09	$43.75	$43.75	$43.75	$43.75	$42.45	148
2020-03-06	$43.75	$43.75	$43.75	$43.75	$42.45	1,103
2020-03-05	$43.79	$43.96	$43.79	$43.96	$42.65	600
2020-03-04	$43.60	$44.51	$43.60	$44.51	$43.19	680
2020-03-03	$41.36	$42.30	$41.36	$42.30	$41.04	950
2020-03-02	$41.91	$42.40	$41.61	$41.61	$40.37	918
2020-02-28	$40.75	$40.75	$40.75	$40.75	$39.54	79
2020-02-27	$39.36	$40.75	$39.36	$40.75	$39.54	5,120
2020-02-26	$42.06	$42.06	$42.06	$42.06	$40.81	1
2020-02-25	$42.65	$43.24	$42.06	$42.06	$40.81	706
2020-02-24	$42.96	$42.96	$42.69	$42.69	$41.42	536
2020-02-21	$44.60	$44.60	$43.81	$43.81	$42.51	241
2020-02-20	$44.60	$44.60	$44.60	$44.60	$43.27	107
2020-02-19	$44.68	$44.68	$44.60	$44.60	$43.27	332
2020-02-18	$45.43	$45.43	$44.69	$44.89	$43.55	1,497
2020-02-14	$45.39	$45.39	$45.39	$45.39	$44.04	1
2020-02-13	$45.39	$45.39	$45.39	$45.39	$44.04	13
2020-02-12	$47.06	$47.06	$45.39	$45.39	$44.04	1,395
2020-02-11	$47.20	$47.20	$47.20	$47.20	$45.80	100
2020-02-10	$47.20	$47.20	$47.20	$47.20	$45.80	4
2020-02-07	$47.45	$47.45	$47.20	$47.20	$45.80	4,627
2020-02-06	$48.00	$48.00	$46.78	$47.70	$46.28	905
2020-02-05	$51.26	$51.31	$51.26	$51.31	$49.78	341
2020-02-04	$49.64	$49.64	$49.64	$49.64	$48.16	108
2020-02-03	$49.64	$49.64	$49.64	$49.64	$48.16	208
2020-01-31	$49.87	$49.87	$48.57	$48.57	$47.12	407
2020-01-30	$49.95	$49.95	$49.95	$49.95	$48.46	10
2020-01-29	$49.95	$49.95	$49.95	$49.95	$48.46	89
2020-01-28	$49.95	$49.95	$49.95	$49.95	$48.46	101
2020-01-27	$50.22	$50.22	$50.22	$50.22	$48.73	3
2020-01-24	$50.22	$50.22	$50.22	$50.22	$48.73	2
2020-01-23	$50.22	$50.22	$50.22	$50.22	$48.73	0
2020-01-22	$50.22	$50.22	$50.22	$50.22	$48.73	83
2020-01-21	$50.22	$50.22	$50.22	$50.22	$48.73	105
2020-01-17	$50.22	$50.22	$50.22	$50.22	$48.73	449
2020-01-16	$50.00	$50.00	$50.00	$50.00	$48.51	0
2020-01-15	$50.00	$50.02	$49.96	$50.00	$48.51	1,092
2020-01-14	$51.34	$51.34	$50.30	$50.30	$48.80	6,627
2020-01-13	$52.18	$52.18	$52.18	$52.18	$50.63	133
2020-01-10	$51.50	$52.18	$51.50	$52.18	$50.63	447
2020-01-09	$50.25	$50.25	$50.25	$50.25	$48.75	411
2020-01-08	$49.98	$49.98	$49.98	$49.98	$48.49	43
2020-01-07	$49.98	$49.98	$49.98	$49.98	$48.49	0
2020-01-06	$49.98	$49.98	$49.98	$49.98	$48.49	137
2020-01-03	$49.98	$49.98	$49.98	$49.98	$48.49	18
2020-01-02	$49.98	$49.98	$49.98	$49.98	$48.49	124
2019-12-31	$49.98	$49.98	$49.98	$49.98	$48.49	111
2019-12-30	$49.67	$49.67	$49.67	$49.67	$48.19	401
2019-12-27	$51.10	$51.10	$51.10	$51.10	$49.58	25
2019-12-26	$51.10	$51.10	$51.10	$51.10	$49.58	12
2019-12-24	$51.10	$51.10	$51.10	$51.10	$49.58	98
2019-12-23	$51.10	$51.10	$51.10	$51.10	$49.58	0
2019-12-20	$51.10	$51.10	$51.10	$51.10	$49.58	1
2019-12-19	$51.10	$51.10	$51.10	$51.10	$49.58	12
2019-12-18	$51.10	$51.10	$51.10	$51.10	$49.58	100
2019-12-17	$52.00	$52.00	$52.00	$52.00	$50.45	2
2019-12-16	$52.00	$52.00	$52.00	$52.00	$50.45	134
2019-12-13	$52.00	$52.00	$52.00	$52.00	$50.45	9
2019-12-12	$52.00	$52.00	$52.00	$52.00	$50.45	379
2019-12-11	$51.45	$51.45	$51.45	$51.45	$49.92	415
2019-12-10	$51.55	$51.55	$51.55	$51.55	$50.02	412
2019-12-09	$50.89	$50.89	$50.89	$50.89	$49.38	50
2019-12-06	$50.89	$50.89	$50.89	$50.89	$49.38	111
2019-12-05	$51.45	$51.45	$51.45	$51.45	$49.92	316
2019-12-04	$52.29	$52.29	$52.29	$52.29	$50.73	930
2019-12-03	$48.95	$48.95	$48.95	$48.95	$47.49	64
2019-12-02	$48.95	$48.95	$48.95	$48.95	$47.49	118
2019-11-29	$50.50	$50.50	$50.50	$50.50	$49.00	0
2019-11-27	$50.50	$50.50	$50.50	$50.50	$49.00	399
2019-11-26	$48.40	$48.40	$48.40	$48.40	$46.96	3
2019-11-25	$48.40	$48.40	$48.40	$48.40	$46.96	115
2019-11-22	$48.94	$48.94	$48.38	$48.38	$46.94	302
2019-11-21	$48.97	$48.97	$47.21	$47.21	$45.81	458
2019-11-20	$46.36	$46.36	$46.36	$46.36	$44.98	20
2019-11-19	$46.36	$46.36	$46.36	$46.36	$44.98	2
2019-11-18	$46.26	$46.36	$46.25	$46.36	$44.98	7,500
2019-11-15	$46.05	$46.08	$45.60	$45.60	$44.24	3,900
2019-11-14	$45.55	$45.55	$45.55	$45.55	$44.19	323
2019-11-13	$44.97	$44.97	$44.97	$44.97	$43.63	310
2019-11-12	$44.70	$44.70	$44.70	$44.70	$43.37	324
2019-11-11	$44.90	$45.00	$44.87	$44.98	$43.64	903
2019-11-08	$45.30	$45.35	$45.30	$45.35	$44.00	4,002
2019-11-07	$45.85	$46.50	$45.62	$45.62	$44.26	725
2019-11-06	$45.37	$45.39	$45.37	$45.39	$44.04	531
2019-11-05	$47.00	$47.00	$47.00	$47.00	$45.60	26
2019-11-04	$47.00	$47.00	$47.00	$47.00	$45.60	100
2019-11-01	$47.00	$47.00	$47.00	$47.00	$45.60	27
2019-10-31	$47.30	$47.30	$46.90	$47.00	$45.60	4,150
2019-10-30	$47.33	$47.33	$47.33	$47.33	$45.92	120
2019-10-29	$46.37	$46.37	$46.37	$46.37	$44.99	150
2019-10-28	$47.50	$47.50	$47.49	$47.49	$46.08	630
2019-10-25	$47.45	$47.45	$47.45	$47.45	$46.04	41
2019-10-24	$47.17	$47.45	$47.17	$47.45	$46.04	348
2019-10-23	$46.80	$46.85	$46.55	$46.55	$45.16	4,121
2019-10-22	$45.70	$46.65	$45.70	$46.65	$45.26	434
2019-10-21	$47.27	$47.27	$47.27	$47.27	$45.86	0
2019-10-18	$47.27	$47.27	$47.27	$47.27	$45.86	0
2019-10-17	$47.27	$47.27	$47.27	$47.27	$45.86	6
2019-10-16	$47.27	$47.27	$47.27	$47.27	$45.86	6
2019-10-15	$47.27	$47.27	$47.27	$47.27	$45.86	310
2019-10-14	$47.25	$47.25	$47.25	$47.25	$45.84	100
2019-10-11	$47.31	$47.31	$47.31	$47.31	$45.90	316
2019-10-10	$47.85	$47.85	$47.31	$47.31	$45.90	355
2019-10-09	$47.65	$47.65	$47.65	$47.65	$46.23	4,501
2019-10-08	$47.17	$47.17	$47.17	$47.17	$45.77	0
2019-10-07	$47.17	$47.17	$47.17	$47.17	$45.77	187
2019-10-04	$44.86	$44.86	$44.86	$44.86	$43.53	0
2019-10-03	$44.86	$44.86	$44.86	$44.86	$43.53	0
2019-10-02	$45.11	$45.11	$44.80	$44.86	$43.53	987
2019-10-01	$45.89	$45.89	$45.00	$45.25	$43.90	4,148
2019-09-30	$48.31	$48.31	$48.00	$48.00	$46.57	1,608
2019-09-27	$44.57	$44.57	$44.57	$44.57	$43.24	134
2019-09-26	$45.50	$45.50	$44.57	$44.57	$43.15	5,841
2019-09-25	$45.31	$45.31	$45.31	$45.31	$43.87	228
2019-09-24	$44.75	$45.31	$44.75	$45.31	$43.87	1,305
2019-09-23	$42.70	$42.70	$42.70	$42.70	$41.34	167
2019-09-20	$41.51	$41.51	$41.51	$41.51	$40.19	40
2019-09-19	$41.51	$41.51	$41.51	$41.51	$40.19	103
2019-09-18	$41.51	$41.51	$41.51	$41.51	$40.19	75
2019-09-17	$41.51	$41.51	$41.51	$41.51	$40.19	116
2019-09-16	$40.80	$40.80	$40.80	$40.80	$39.50	588
2019-09-13	$40.63	$40.63	$40.63	$40.63	$39.34	100
2019-09-12	$38.94	$38.94	$38.94	$38.94	$37.70	318
2019-09-11	$38.80	$38.80	$38.80	$38.80	$37.57	27
2019-09-10	$38.70	$38.80	$38.70	$38.80	$37.57	590
2019-09-09	$40.00	$40.00	$40.00	$40.00	$38.73	185
2019-09-06	$38.85	$38.85	$38.85	$38.85	$37.62	1,000
2019-09-05	$40.60	$40.60	$40.60	$40.60	$39.31	4,000
2019-09-04	$40.00	$40.00	$39.49	$39.49	$38.24	275
2019-09-03	$40.56	$40.56	$40.56	$40.56	$39.27	0
2019-08-30	$40.56	$40.56	$40.56	$40.56	$39.27	165
2019-08-29	$40.75	$40.75	$40.75	$40.75	$39.46	60
2019-08-28	$40.75	$40.75	$40.75	$40.75	$39.46	0
2019-08-27	$40.75	$40.75	$40.75	$40.75	$39.46	22
2019-08-26	$40.75	$40.75	$40.75	$40.75	$39.46	55
2019-08-23	$41.00	$41.00	$40.75	$40.75	$39.46	4,030
2019-08-22	$40.25	$40.25	$40.25	$40.25	$38.97	39
2019-08-21	$40.24	$40.25	$40.24	$40.25	$38.97	453
2019-08-20	$38.47	$38.47	$38.47	$38.47	$37.25	51
2019-08-19	$38.47	$38.47	$38.47	$38.47	$37.25	169
2019-08-16	$38.47	$38.47	$38.47	$38.47	$37.25	9
2019-08-15	$38.47	$38.47	$38.47	$38.47	$37.25	301
2019-08-14	$37.61	$37.97	$37.61	$37.66	$36.46	392
2019-08-13	$38.36	$39.32	$38.36	$39.32	$38.07	594
2019-08-12	$40.68	$40.68	$40.68	$40.68	$39.39	244
2019-08-09	$39.81	$39.81	$39.81	$39.81	$38.54	615
2019-08-08	$39.36	$40.05	$39.36	$40.05	$38.78	1,934
2019-08-07	$37.84	$38.10	$37.84	$38.00	$36.79	1,326
2019-08-06	$35.41	$36.61	$35.41	$36.61	$35.45	1,538
2019-08-05	$34.44	$35.23	$34.41	$35.23	$34.11	2,521
2019-08-02	$34.13	$34.13	$34.13	$34.13	$33.05	11
2019-08-01	$33.85	$34.13	$33.85	$34.13	$33.05	441
2019-07-31	$33.51	$33.51	$33.51	$33.51	$32.45	30
2019-07-30	$33.62	$33.62	$33.51	$33.51	$32.45	285
2019-07-29	$33.82	$33.82	$33.82	$33.82	$32.75	131
2019-07-26	$33.82	$33.82	$33.82	$33.82	$32.75	150
2019-07-25	$33.40	$33.40	$33.10	$33.10	$32.05	252
2019-07-24	$33.49	$33.49	$33.25	$33.25	$32.19	1,402
2019-07-23	$32.97	$32.99	$32.97	$32.99	$31.94	260
2019-07-22	$32.80	$32.80	$32.80	$32.80	$31.76	644
2019-07-19	$33.49	$33.80	$33.49	$33.80	$32.73	300
2019-07-18	$33.73	$33.73	$33.73	$33.73	$32.66	67
2019-07-17	$33.73	$33.73	$33.73	$33.73	$32.66	45
2019-07-16	$33.73	$33.73	$33.73	$33.73	$32.66	11
2019-07-15	$33.73	$33.73	$33.73	$33.73	$32.66	16
2019-07-12	$33.73	$33.73	$33.73	$33.73	$32.66	300
2019-07-11	$35.10	$35.25	$35.10	$35.25	$34.13	2,689
2019-07-10	$34.47	$34.47	$34.47	$34.47	$33.37	396
2019-07-09	$33.00	$33.00	$33.00	$33.00	$31.95	78
2019-07-08	$33.00	$33.00	$33.00	$33.00	$31.95	30
2019-07-05	$33.22	$33.22	$33.00	$33.00	$31.95	4,071
2019-07-03	$32.41	$32.41	$32.41	$32.41	$31.38	4
2019-07-02	$32.70	$32.70	$32.41	$32.41	$31.38	341
2019-07-01	$31.60	$31.60	$31.60	$31.60	$30.60	6
2019-06-28	$31.60	$31.60	$31.60	$31.60	$30.60	11
2019-06-27	$31.56	$31.60	$31.56	$31.60	$30.60	3,000
2019-06-26	$31.90	$32.00	$31.90	$32.00	$30.98	318
2019-06-25	$31.60	$31.80	$31.28	$31.28	$30.29	781
2019-06-24	$31.52	$31.85	$31.52	$31.85	$30.84	289
2019-06-21	$31.83	$31.83	$31.83	$31.83	$30.82	334
2019-06-20	$31.10	$31.10	$31.10	$31.10	$30.11	79
2019-06-19	$31.10	$31.10	$31.10	$31.10	$30.11	7
2019-06-18	$31.00	$31.10	$31.00	$31.10	$30.11	698
2019-06-17	$31.92	$32.12	$31.58	$31.58	$30.58	1,240
2019-06-14	$33.40	$33.40	$33.40	$33.40	$32.34	520
2019-06-13	$33.16	$33.16	$33.16	$33.16	$32.11	451
2019-06-12	$33.01	$33.01	$32.90	$32.90	$31.85	730
2019-06-11	$34.85	$35.21	$34.85	$35.21	$34.09	549
2019-06-10	$36.16	$36.16	$36.06	$36.11	$34.96	1,060
2019-06-07	$35.75	$35.75	$35.50	$35.75	$34.61	1,371
2019-06-06	$36.26	$36.26	$36.00	$36.00	$34.86	382
2019-06-05	$37.00	$37.00	$37.00	$37.00	$35.82	1
2019-06-04	$37.06	$37.06	$37.00	$37.00	$35.82	291
2019-06-03	$37.07	$37.63	$37.07	$37.63	$36.43	887
2019-05-31	$33.53	$33.53	$33.53	$33.53	$32.46	171
2019-05-30	$33.53	$33.53	$33.53	$33.53	$32.46	102
2019-05-29	$33.82	$33.82	$33.82	$33.82	$32.75	38
2019-05-28	$33.72	$33.82	$33.72	$33.82	$32.75	1,050
2019-05-24	$32.13	$32.13	$32.13	$32.13	$31.11	120
2019-05-23	$32.99	$32.99	$32.99	$32.99	$31.94	69
2019-05-22	$32.99	$32.99	$32.99	$32.99	$31.94	0
2019-05-21	$32.99	$32.99	$32.99	$32.99	$31.94	0
2019-05-20	$32.99	$32.99	$32.99	$32.99	$31.94	85
2019-05-17	$32.99	$32.99	$32.99	$32.99	$31.94	111
2019-05-16	$31.59	$31.79	$31.59	$31.74	$30.73	1,044
2019-05-15	$33.64	$33.64	$33.09	$33.09	$32.04	329
2019-05-14	$32.42	$32.42	$32.42	$32.42	$31.39	47
2019-05-13	$33.39	$33.39	$32.20	$32.42	$31.39	1,333
2019-05-10	$33.62	$33.70	$33.62	$33.70	$32.63	3,713
2019-05-09	$33.77	$33.77	$33.77	$33.77	$32.70	519
2019-05-08	$34.40	$34.40	$34.40	$34.40	$33.31	1
2019-05-07	$34.40	$34.40	$34.40	$34.40	$33.31	1
2019-05-06	$34.40	$34.40	$34.40	$34.40	$33.31	22
2019-05-03	$34.40	$34.40	$34.40	$34.40	$33.31	250
2019-05-02	$34.62	$34.62	$34.62	$34.62	$33.52	0
2019-05-01	$34.62	$34.62	$34.62	$34.62	$33.52	7
2019-04-30	$34.62	$34.62	$34.62	$34.62	$33.52	102
2019-04-29	$34.62	$34.62	$34.62	$34.62	$33.52	205
2019-04-26	$35.28	$35.28	$35.28	$35.28	$34.15	267
2019-04-25	$35.87	$35.87	$35.28	$35.28	$34.16	403
2019-04-24	$34.39	$34.39	$34.39	$34.39	$33.30	1
2019-04-23	$34.20	$34.39	$33.80	$34.39	$33.30	1,808
2019-04-22	$34.00	$34.17	$34.00	$34.17	$33.08	209
2019-04-18	$33.26	$33.52	$33.00	$33.26	$32.20	701
2019-04-17	$31.78	$31.78	$31.78	$31.78	$30.77	1
2019-04-16	$31.78	$31.78	$31.78	$31.78	$30.77	1
2019-04-15	$31.78	$31.78	$31.78	$31.78	$30.77	65
2019-04-12	$32.11	$32.44	$31.78	$31.78	$30.77	496
2019-04-11	$32.49	$32.49	$32.49	$32.49	$31.46	385
2019-04-10	$33.10	$33.10	$33.10	$33.10	$32.05	121
2019-04-09	$33.49	$33.49	$33.49	$33.49	$32.43	17
2019-04-08	$32.81	$33.49	$32.81	$33.49	$32.43	607
2019-04-05	$35.15	$35.15	$35.15	$35.15	$34.03	0
2019-04-04	$35.15	$35.15	$35.15	$35.15	$34.03	4
2019-04-03	$35.15	$35.15	$35.15	$35.15	$34.03	11
2019-04-02	$35.15	$35.15	$35.15	$35.15	$34.03	11
2019-04-01	$35.15	$35.15	$35.15	$35.15	$34.03	189
2019-03-29	$35.17	$35.17	$35.17	$35.17	$34.05	161
2019-03-28	$35.85	$35.85	$35.85	$35.85	$34.71	56
2019-03-27	$35.85	$35.85	$35.85	$35.85	$34.71	12
2019-03-26	$35.85	$35.85	$35.85	$35.85	$34.71	100
2019-03-25	$35.93	$35.93	$35.93	$35.93	$34.79	0
2019-03-22	$35.80	$35.93	$35.80	$35.93	$34.79	744
2019-03-21	$33.11	$33.82	$33.11	$33.82	$32.75	305
2019-03-20	$34.02	$34.02	$34.02	$34.02	$32.94	200
2019-03-18	$31.92	$31.92	$31.92	$31.92	$30.91	116
2019-03-15	$31.95	$31.95	$31.90	$31.92	$30.91	550
2019-03-14	$29.98	$29.98	$29.98	$29.98	$29.03	0
2019-03-13	$30.18	$30.18	$29.98	$29.98	$29.03	614
2019-03-12	$29.49	$29.49	$29.29	$29.29	$28.36	728
2019-03-11	$29.37	$29.37	$29.37	$29.37	$28.44	172
2019-03-08	$29.40	$29.40	$29.40	$29.40	$28.47	0
2019-03-07	$28.74	$29.40	$28.74	$29.40	$28.47	306
2019-03-06	$30.00	$30.00	$30.00	$30.00	$29.05	40
2019-03-05	$30.00	$30.00	$30.00	$30.00	$29.05	1
2019-03-04	$30.00	$30.00	$30.00	$30.00	$29.05	9
2019-03-01	$30.00	$30.00	$30.00	$30.00	$29.05	7
2019-02-28	$30.00	$30.00	$30.00	$30.00	$29.05	1
2019-02-27	$30.00	$30.00	$30.00	$30.00	$29.05	316
2019-02-26	$30.07	$30.07	$30.07	$30.07	$29.11	0
2019-02-25	$30.00	$30.07	$30.00	$30.07	$29.11	230
2019-02-21	$29.00	$29.00	$29.00	$29.00	$28.08	693
2019-02-20	$28.90	$29.00	$28.85	$28.85	$27.93	945
2019-02-19	$29.00	$29.21	$29.00	$29.21	$28.28	202
2019-02-15	$30.55	$30.55	$30.55	$30.55	$29.58	60
2019-02-14	$30.55	$30.55	$30.55	$30.55	$29.58	11
2019-02-13	$30.55	$30.55	$30.55	$30.55	$29.58	1
2019-02-12	$30.55	$30.55	$30.55	$30.55	$29.58	176
2019-02-11	$29.48	$29.48	$29.45	$29.45	$28.51	349
2019-02-08	$29.82	$29.82	$28.92	$28.92	$28.00	605
2019-02-07	$31.39	$31.39	$31.39	$31.39	$30.39	143
2019-02-06	$31.59	$31.59	$31.39	$31.39	$30.39	724
2019-02-05	$31.17	$31.17	$30.61	$30.61	$29.64	1,549
2019-02-04	$33.49	$33.49	$33.25	$33.25	$32.19	893
2019-02-01	$32.88	$32.88	$32.88	$32.88	$31.84	156
2019-01-31	$33.47	$33.47	$33.47	$33.47	$32.41	108
2019-01-30	$32.43	$33.47	$32.43	$33.47	$32.41	357
2019-01-29	$32.44	$32.44	$32.44	$32.44	$31.41	138
2019-01-28	$32.84	$32.84	$31.95	$31.95	$30.93	587
2019-01-25	$32.33	$32.33	$32.13	$32.13	$31.11	723
2019-01-24	$31.46	$31.46	$31.46	$31.46	$30.46	175
2019-01-23	$30.92	$30.92	$30.92	$30.92	$29.94	1
2019-01-22	$30.92	$30.92	$30.92	$30.92	$29.94	333
2019-01-18	$30.92	$30.92	$30.92	$30.92	$29.94	22
2019-01-17	$30.93	$30.93	$30.92	$30.92	$29.94	250
2019-01-16	$30.10	$30.10	$30.10	$30.10	$29.14	100
2019-01-15	$30.02	$30.02	$30.02	$30.02	$29.07	13
2019-01-14	$30.02	$30.02	$30.02	$30.02	$29.07	18
2019-01-11	$29.50	$30.02	$29.50	$30.02	$29.07	453
2019-01-10	$30.19	$30.57	$30.18	$30.18	$29.22	769
2019-01-09	$29.26	$29.26	$29.26	$29.26	$28.33	87
2019-01-08	$29.26	$29.26	$29.26	$29.26	$28.33	61
2019-01-07	$29.26	$29.26	$29.26	$29.26	$28.33	565
2019-01-04	$27.91	$27.91	$27.91	$27.91	$27.02	344
2019-01-03	$27.93	$27.93	$27.93	$27.93	$27.04	112
2019-01-02	$26.91	$27.40	$26.91	$27.40	$26.53	415
2018-12-31	$26.60	$27.77	$26.60	$27.77	$26.89	339
2018-12-28	$26.74	$26.74	$26.74	$26.74	$25.89	250
2018-12-27	$26.24	$26.24	$26.24	$26.24	$25.41	14
2018-12-26	$25.08	$26.24	$25.08	$26.24	$25.41	960
2018-12-24	$26.80	$26.80	$26.80	$26.80	$25.95	50
2018-12-21	$26.75	$26.80	$26.75	$26.80	$25.95	500
2018-12-20	$26.80	$26.80	$26.80	$26.80	$25.95	345
2018-12-19	$27.51	$27.51	$27.09	$27.09	$26.23	230
2018-12-18	$26.66	$27.28	$26.66	$26.91	$26.05	605
2018-12-17	$27.91	$27.91	$27.91	$27.91	$27.02	50
2018-12-14	$27.91	$27.91	$27.91	$27.91	$27.02	116
2018-12-13	$28.78	$28.78	$28.78	$28.78	$27.87	0
2018-12-12	$28.78	$28.78	$28.78	$28.78	$27.87	58
2018-12-11	$28.78	$28.78	$28.78	$28.78	$27.87	15
2018-12-10	$28.78	$28.78	$28.78	$28.78	$27.87	250
2018-12-07	$30.76	$30.76	$30.76	$30.76	$29.78	3
2018-12-06	$29.89	$30.76	$29.89	$30.76	$29.78	513
2018-12-04	$32.50	$32.50	$32.50	$32.50	$31.47	29
2018-12-03	$32.32	$32.50	$32.32	$32.50	$31.47	776
2018-11-30	$30.93	$30.93	$30.93	$30.93	$29.95	10
2018-11-29	$30.93	$30.93	$30.93	$30.93	$29.95	69
2018-11-28	$30.93	$30.93	$30.93	$30.93	$29.95	138
2018-11-27	$30.93	$30.93	$30.93	$30.93	$29.95	4
2018-11-26	$30.93	$30.93	$30.47	$30.93	$29.95	675
2018-11-23	$29.00	$29.00	$29.00	$29.00	$28.08	245
2018-11-21	$29.10	$29.10	$29.10	$29.10	$28.18	165
2018-11-20	$30.36	$30.36	$29.01	$29.63	$28.69	808
2018-11-19	$31.98	$31.98	$31.98	$31.98	$30.96	186
2018-11-16	$31.98	$31.98	$31.98	$31.98	$30.96	163
2018-11-15	$33.23	$33.23	$33.23	$33.23	$32.17	220
2018-11-14	$33.33	$33.33	$33.33	$33.33	$32.27	11
2018-11-13	$33.33	$33.33	$33.33	$33.33	$32.27	471
2018-11-12	$34.55	$34.55	$34.55	$34.55	$33.45	311
2018-11-09	$36.86	$36.97	$36.86	$36.97	$35.80	326
2018-11-08	$36.52	$36.52	$36.52	$36.52	$35.36	300
2018-11-07	$35.47	$35.47	$35.47	$35.47	$34.34	140
2018-11-06	$36.40	$36.40	$36.40	$36.40	$35.24	6
2018-11-05	$36.40	$36.40	$36.40	$36.40	$35.24	50
2018-11-02	$36.40	$36.40	$36.40	$36.40	$35.24	0
2018-11-01	$35.30	$36.40	$35.30	$36.40	$35.24	309
2018-10-31	$34.60	$34.60	$34.60	$34.60	$33.50	7
2018-10-30	$34.60	$34.60	$34.60	$34.60	$33.50	115
2018-10-29	$34.30	$34.30	$34.30	$34.30	$33.21	113
2018-10-26	$36.21	$36.21	$36.21	$36.21	$35.06	35
2018-10-25	$36.21	$36.21	$36.21	$36.21	$35.06	100
2018-10-24	$36.39	$36.39	$36.21	$36.21	$35.06	1,800
2018-10-23	$37.00	$37.60	$37.00	$37.60	$36.41	853
2018-10-22	$37.10	$37.50	$37.10	$37.30	$36.11	855
2018-10-19	$38.47	$38.47	$38.47	$38.47	$37.25	0
2018-10-18	$38.47	$38.47	$38.47	$38.47	$37.25	400
2018-10-17	$37.07	$37.07	$37.07	$37.07	$35.89	40
2018-10-16	$37.07	$37.07	$37.07	$37.07	$35.89	5
2018-10-15	$36.50	$37.07	$36.50	$37.07	$35.89	202
2018-10-12	$38.15	$38.15	$38.15	$38.15	$36.94	24
2018-10-11	$38.15	$38.15	$38.15	$38.15	$36.94	300
2018-10-10	$39.03	$39.03	$38.88	$39.00	$37.76	600
2018-10-09	$38.13	$38.13	$38.13	$38.13	$36.92	20
2018-10-08	$37.86	$38.13	$37.86	$38.13	$36.92	957
2018-10-05	$37.90	$38.00	$37.90	$38.00	$36.79	962
2018-10-04	$37.84	$37.84	$37.84	$37.84	$36.64	1,564
2018-10-03	$39.22	$39.50	$39.21	$39.49	$38.24	2,048
2018-10-02	$40.50	$40.50	$40.50	$40.50	$39.21	400
2018-10-01	$42.25	$42.25	$42.25	$42.25	$40.91	229
2018-09-28	$41.43	$41.43	$41.11	$41.11	$39.80	790
2018-09-27	$41.58	$41.58	$41.58	$41.58	$40.26	109
2018-09-26	$41.25	$41.25	$41.25	$41.25	$39.94	0
2018-09-25	$40.80	$41.25	$40.80	$41.25	$39.85	800
2018-09-24	$40.80	$40.80	$40.80	$40.80	$39.42	181
2018-09-21	$41.15	$41.15	$41.15	$41.15	$39.76	25
2018-09-20	$41.15	$41.15	$41.15	$41.15	$39.76	95
2018-09-19	$41.15	$41.15	$41.15	$41.15	$39.76	142
2018-09-18	$41.16	$41.16	$41.15	$41.15	$39.76	510
2018-09-17	$41.47	$41.49	$41.47	$41.49	$40.09	282
2018-09-14	$41.04	$41.50	$41.04	$41.50	$40.09	823
2018-09-13	$43.47	$43.47	$43.12	$43.12	$41.66	225
2018-09-12	$43.66	$43.66	$43.66	$43.66	$42.18	325
2018-09-11	$43.40	$44.25	$43.40	$44.25	$42.75	392
2018-09-10	$45.16	$45.16	$43.80	$43.80	$42.32	547
2018-09-07	$45.73	$45.73	$45.73	$45.73	$44.18	56
2018-09-06	$45.73	$45.73	$45.73	$45.73	$44.18	3
2018-09-05	$45.84	$45.84	$45.73	$45.73	$44.18	219
2018-09-04	$46.00	$46.00	$46.00	$46.00	$44.44	3
2018-08-31	$46.20	$46.22	$46.00	$46.00	$44.44	1,010
2018-08-30	$43.76	$47.56	$43.76	$47.56	$45.95	1,740
2018-08-29	$43.00	$43.00	$43.00	$43.00	$41.54	260
2018-08-28	$42.97	$42.97	$42.97	$42.97	$41.51	106
2018-08-27	$41.83	$41.83	$41.83	$41.83	$40.41	52
2018-08-24	$41.83	$41.83	$41.83	$41.83	$40.41	23
2018-08-23	$41.83	$41.83	$41.83	$41.83	$40.41	100
2018-08-22	$42.25	$42.25	$42.25	$42.25	$40.82	4
2018-08-21	$42.25	$42.25	$42.25	$42.25	$40.82	200
2018-08-20	$41.98	$41.98	$41.98	$41.98	$40.56	132
2018-08-17	$42.64	$42.64	$42.64	$42.64	$41.20	0
2018-08-16	$42.64	$42.64	$42.64	$42.64	$41.20	22
2018-08-15	$42.83	$42.83	$42.00	$42.64	$41.20	1,407
2018-08-14	$43.40	$43.40	$43.40	$43.40	$41.93	13
2018-08-13	$43.84	$43.84	$43.16	$43.40	$41.93	357
2018-08-10	$44.18	$44.18	$44.18	$44.18	$42.68	131
2018-08-09	$45.83	$45.83	$45.83	$45.83	$44.28	3
2018-08-08	$45.83	$45.83	$45.83	$45.83	$44.28	0
2018-08-07	$47.23	$47.23	$45.59	$45.83	$44.28	1,825
2018-08-06	$46.53	$46.53	$46.53	$46.53	$44.95	12
2018-08-03	$46.53	$46.53	$46.53	$46.53	$44.95	250
2018-08-02	$46.98	$46.98	$46.98	$46.98	$45.39	205
2018-08-01	$46.82	$46.82	$46.82	$46.82	$45.23	160
2018-07-31	$50.25	$50.25	$50.25	$50.25	$48.55	30
2018-07-30	$50.25	$50.25	$50.25	$50.25	$48.55	37
2018-07-27	$50.25	$50.25	$50.25	$50.25	$48.55	150
2018-07-26	$50.25	$50.25	$50.25	$50.25	$48.55	50
2018-07-25	$50.25	$50.25	$50.25	$50.25	$48.55	16
2018-07-24	$50.25	$50.25	$50.25	$50.25	$48.55	15
2018-07-23	$50.25	$50.25	$50.25	$50.25	$48.55	0
2018-07-20	$49.43	$50.25	$49.43	$50.25	$48.55	430
2018-07-19	$48.70	$48.70	$48.70	$48.70	$47.05	142
2018-07-18	$47.82	$47.82	$47.82	$47.82	$46.20	89
2018-07-17	$47.82	$47.82	$47.82	$47.82	$46.20	300
2018-07-16	$46.22	$46.22	$46.22	$46.22	$44.65	41
2018-07-13	$46.22	$46.22	$46.22	$46.22	$44.65	81
2018-07-12	$46.12	$46.22	$46.12	$46.22	$44.65	200
2018-07-11	$47.36	$47.36	$47.36	$47.36	$45.76	14
2018-07-10	$47.36	$47.36	$47.36	$47.36	$45.76	149
2018-07-09	$48.42	$48.42	$47.36	$47.36	$45.76	355
2018-07-06	$47.15	$47.15	$47.15	$47.15	$45.55	100
2018-07-05	$49.36	$49.36	$49.36	$49.36	$47.69	103
2018-07-03	$48.00	$48.00	$48.00	$48.00	$46.37	15
2018-07-02	$48.00	$48.00	$48.00	$48.00	$46.37	0
2018-06-29	$48.00	$48.00	$48.00	$48.00	$46.37	8
2018-06-28	$48.00	$48.00	$48.00	$48.00	$46.37	116
2018-06-27	$48.00	$48.00	$48.00	$48.00	$46.37	11
2018-06-26	$48.00	$48.00	$48.00	$48.00	$46.37	100
2018-06-25	$48.00	$48.00	$48.00	$48.00	$46.37	10
2018-06-22	$48.00	$48.00	$48.00	$48.00	$46.37	0
2018-06-21	$48.00	$48.00	$48.00	$48.00	$46.37	0
2018-06-20	$48.00	$48.00	$48.00	$48.00	$46.37	100
2018-06-19	$48.22	$48.22	$48.22	$48.22	$46.59	267
2018-06-18	$49.89	$51.00	$49.89	$51.00	$49.27	382
2018-06-15	$49.26	$49.50	$49.26	$49.50	$47.82	229
2018-06-14	$49.04	$49.04	$49.04	$49.04	$47.38	156
2018-06-13	$49.04	$49.04	$49.04	$49.04	$47.38	9
2018-06-12	$49.04	$49.04	$49.04	$49.04	$47.38	153
2018-06-11	$49.04	$49.04	$49.04	$49.04	$47.38	600
2018-06-08	$48.25	$48.25	$48.25	$48.25	$46.62	110
2018-06-07	$48.13	$48.13	$48.13	$48.13	$46.50	51
2018-06-06	$48.13	$48.13	$48.13	$48.13	$46.50	0
2018-06-05	$48.13	$48.13	$48.13	$48.13	$46.50	24
2018-06-04	$48.13	$48.13	$48.13	$48.13	$46.50	21
2018-06-01	$48.13	$48.13	$48.13	$48.13	$46.50	0
2018-05-31	$48.13	$48.13	$48.13	$48.13	$46.50	4
2018-05-30	$48.13	$48.13	$48.13	$48.13	$46.50	219
2018-05-29	$47.42	$47.42	$47.42	$47.42	$45.81	2
2018-05-25	$47.42	$47.42	$47.42	$47.42	$45.81	242
2018-05-24	$46.97	$46.97	$46.97	$46.97	$45.38	0
2018-05-23	$46.97	$46.97	$46.97	$46.97	$45.38	0
2018-05-22	$46.97	$46.97	$46.97	$46.97	$45.38	0
2018-05-21	$46.97	$46.97	$46.85	$46.97	$45.38	323
2018-05-18	$46.05	$46.05	$46.05	$46.05	$44.49	75
2018-05-17	$44.89	$46.05	$44.89	$46.05	$44.49	1,055
2018-05-16	$46.12	$46.12	$46.12	$46.12	$44.56	6
2018-05-15	$46.13	$46.13	$46.12	$46.12	$44.56	432
2018-05-14	$46.67	$47.75	$46.67	$47.75	$46.13	484
2018-05-11	$44.90	$45.66	$44.90	$45.66	$44.11	500
2018-05-10	$43.55	$44.37	$43.55	$44.37	$42.87	360
2018-05-09	$43.00	$43.00	$43.00	$43.00	$41.54	7
2018-05-08	$43.00	$43.00	$43.00	$43.00	$41.54	200
2018-05-07	$43.50	$43.50	$42.88	$42.88	$41.43	200
2018-05-04	$42.25	$42.25	$42.25	$42.25	$40.82	10
2018-05-03	$42.25	$42.25	$42.25	$42.25	$40.82	0
2018-05-02	$42.25	$42.25	$42.25	$42.25	$40.82	300
2018-05-01	$42.24	$42.24	$42.24	$42.24	$40.81	0
2018-04-30	$42.27	$42.27	$42.24	$42.24	$40.81	256
2018-04-27	$42.10	$42.10	$42.10	$42.10	$40.67	212
2018-04-26	$41.85	$41.85	$41.85	$41.85	$40.43	50
2018-04-25	$41.85	$41.85	$41.85	$41.85	$40.43	5
2018-04-24	$41.85	$41.85	$41.85	$41.85	$40.43	55
2018-04-23	$41.85	$41.85	$41.85	$41.85	$40.43	40
2018-04-20	$42.27	$42.27	$41.49	$41.85	$40.43	535
2018-04-19	$43.41	$43.41	$43.41	$43.41	$41.94	31
2018-04-18	$43.41	$43.41	$43.41	$43.41	$41.94	0
2018-04-17	$43.41	$43.41	$43.41	$43.41	$41.94	12
2018-04-16	$43.41	$43.41	$43.41	$43.41	$41.94	0
2018-04-13	$43.41	$43.41	$43.41	$43.41	$41.94	34
2018-04-12	$43.41	$43.41	$43.41	$43.41	$41.94	2
2018-04-11	$43.41	$43.41	$43.41	$43.41	$41.94	35
2018-04-10	$43.41	$43.41	$43.41	$43.41	$41.94	74
2018-04-09	$43.41	$43.41	$43.41	$43.41	$41.94	5
2018-04-06	$43.41	$43.41	$43.41	$43.41	$41.94	202
2018-04-05	$44.40	$44.40	$43.60	$43.60	$42.12	400
2018-04-04	$43.82	$43.82	$43.82	$43.82	$42.34	100
2018-04-03	$44.75	$44.75	$44.75	$44.75	$43.23	3
2018-04-02	$44.75	$44.75	$44.75	$44.75	$43.23	20
2018-03-29	$44.75	$44.75	$44.75	$44.75	$43.23	2
2018-03-28	$44.75	$44.75	$44.75	$44.75	$43.23	12
2018-03-27	$44.75	$44.75	$44.75	$44.75	$42.96	46
2018-03-26	$44.75	$44.75	$44.75	$44.75	$42.96	2
2018-03-23	$44.75	$44.75	$44.75	$44.75	$42.96	266
2018-03-22	$46.11	$46.43	$45.87	$45.87	$44.04	1,020
2018-03-21	$43.75	$43.75	$43.75	$43.75	$42.00	14
2018-03-20	$43.75	$43.75	$43.75	$43.75	$42.00	60
2018-03-19	$43.75	$43.75	$43.75	$43.75	$42.00	16
2018-03-16	$43.75	$43.75	$43.75	$43.75	$42.00	3
2018-03-15	$43.75	$43.75	$43.75	$43.75	$42.00	50
2018-03-14	$43.15	$43.75	$43.15	$43.75	$42.00	231
2018-03-13	$43.50	$43.50	$43.50	$43.50	$41.76	150
2018-03-12	$43.99	$43.99	$43.25	$43.50	$41.76	1,151
2018-03-09	$44.97	$44.97	$44.97	$44.97	$43.17	342
2018-03-08	$44.62	$44.62	$44.23	$44.23	$42.46	300
2018-03-07	$42.27	$42.27	$42.27	$42.27	$40.58	1
2018-03-06	$42.27	$42.27	$42.27	$42.27	$40.58	24
2018-03-05	$42.27	$42.27	$42.27	$42.27	$40.58	0
2018-03-02	$42.27	$42.27	$42.27	$42.27	$40.58	200
2018-03-01	$42.63	$42.63	$42.60	$42.60	$40.90	337
2018-02-28	$43.53	$43.53	$43.53	$43.53	$41.79	56
2018-02-27	$43.52	$43.53	$43.52	$43.53	$41.79	654
2018-02-26	$42.36	$42.80	$42.36	$42.60	$40.90	2,122
2018-02-23	$41.84	$41.84	$41.84	$41.84	$40.17	101
2018-02-22	$41.09	$41.09	$41.09	$41.09	$39.45	250
2018-02-21	$40.80	$40.80	$40.80	$40.80	$39.17	41
2018-02-20	$40.80	$40.80	$40.80	$40.80	$39.17	100
2018-02-16	$41.43	$41.43	$41.43	$41.43	$39.77	1,705
2018-02-15	$40.43	$40.43	$40.43	$40.43	$38.81	651
2018-02-14	$40.40	$40.40	$40.40	$40.40	$38.78	140
2018-02-13	$40.40	$40.40	$40.40	$40.40	$38.78	100
2018-02-12	$41.22	$41.22	$41.22	$41.22	$39.57	149
2018-02-09	$40.33	$40.78	$39.32	$40.44	$38.82	1,173
2018-02-08	$41.49	$42.00	$40.58	$41.22	$39.57	2,208
2018-02-07	$40.10	$40.32	$40.10	$40.32	$38.71	2,214
2018-02-06	$45.48	$45.48	$45.48	$45.48	$43.66	332
2018-02-05	$46.53	$46.53	$46.53	$46.53	$44.67	332
2018-02-02	$46.05	$46.05	$46.05	$46.05	$44.21	55
2018-02-01	$46.05	$46.05	$46.05	$46.05	$44.21	30
2018-01-31	$46.05	$46.05	$46.05	$46.05	$44.21	174
2018-01-30	$46.09	$46.35	$46.05	$46.05	$44.21	370
2018-01-29	$48.50	$48.50	$48.50	$48.50	$46.56	9
2018-01-26	$48.50	$48.50	$48.50	$48.50	$46.56	20
2018-01-25	$48.50	$48.50	$48.50	$48.50	$46.56	36
2018-01-24	$48.50	$48.50	$48.50	$48.50	$46.56	690
2018-01-23	$48.88	$48.88	$48.88	$48.88	$46.93	223
2018-01-22	$48.88	$48.88	$48.88	$48.88	$46.93	130
2018-01-19	$49.17	$49.49	$49.17	$49.48	$47.50	310
2018-01-18	$50.22	$50.22	$49.63	$49.70	$47.71	595
2018-01-17	$51.00	$51.00	$50.89	$50.89	$48.86	342
2018-01-16	$50.21	$50.21	$50.21	$50.21	$48.20	101
2018-01-12	$49.78	$49.78	$49.78	$49.78	$47.79	25
2018-01-11	$49.78	$49.78	$49.78	$49.78	$47.79	100
2018-01-10	$50.01	$50.01	$50.01	$50.01	$48.01	65
2018-01-09	$50.01	$50.01	$50.01	$50.01	$48.01	197
2018-01-08	$48.02	$48.02	$48.02	$48.02	$46.10	121
2018-01-05	$48.02	$48.02	$48.02	$48.02	$46.10	135
2018-01-04	$48.02	$48.02	$48.02	$48.02	$46.10	6
2018-01-03	$48.02	$48.02	$48.02	$48.02	$46.10	10
2018-01-02	$48.02	$48.02	$48.02	$48.02	$46.10	357
2017-12-29	$48.19	$48.19	$48.19	$48.19	$46.26	87
2017-12-28	$48.35	$48.35	$48.19	$48.19	$46.26	475
2017-12-27	$48.79	$48.79	$48.79	$48.79	$46.84	0
2017-12-26	$48.79	$48.79	$48.79	$48.79	$46.84	25
2017-12-22	$49.50	$49.50	$48.79	$48.79	$46.84	308
2017-12-21	$49.53	$49.53	$49.53	$49.53	$47.55	100
2017-12-20	$49.05	$49.05	$49.05	$49.05	$47.09	2
2017-12-19	$49.05	$49.05	$49.05	$49.05	$47.09	366
2017-12-18	$48.20	$48.20	$48.20	$48.20	$46.27	50
2017-12-15	$48.20	$48.20	$48.20	$48.20	$46.27	0
2017-12-14	$48.20	$48.20	$48.20	$48.20	$46.27	200
2017-12-13	$47.60	$48.11	$47.60	$48.11	$46.19	485
2017-12-12	$46.84	$46.84	$46.84	$46.84	$44.97	10
2017-12-11	$46.87	$46.87	$46.84	$46.84	$44.97	342
2017-12-08	$46.07	$46.07	$46.07	$46.07	$44.23	100
2017-12-07	$45.04	$45.04	$45.04	$45.04	$43.24	3
2017-12-06	$45.04	$45.04	$45.04	$45.04	$43.24	2
2017-12-05	$44.69	$45.04	$44.69	$45.04	$43.24	580
2017-12-04	$46.50	$46.56	$46.42	$46.42	$44.56	1,169
2017-12-01	$45.20	$45.20	$45.20	$45.20	$43.39	128
2017-11-30	$45.21	$45.21	$45.21	$45.21	$43.40	159
2017-11-29	$46.00	$46.00	$46.00	$46.00	$44.16	172
2017-11-28	$46.71	$46.85	$45.70	$45.70	$43.87	829
2017-11-27	$46.75	$46.75	$46.75	$46.75	$44.88	18
2017-11-24	$46.75	$46.75	$46.75	$46.75	$44.88	0
2017-11-22	$46.75	$46.75	$46.75	$46.75	$44.88	121
2017-11-21	$46.75	$46.75	$46.15	$46.15	$44.31	505
2017-11-20	$45.79	$45.79	$45.79	$45.79	$43.96	40
2017-11-17	$45.79	$45.79	$45.79	$45.79	$43.96	8
2017-11-16	$45.46	$45.79	$45.46	$45.79	$43.96	253
2017-11-15	$45.17	$45.33	$45.17	$45.33	$43.52	325
2017-11-14	$45.19	$45.19	$45.19	$45.19	$43.38	101
2017-11-13	$46.05	$46.05	$46.05	$46.05	$44.21	124
2017-11-10	$44.77	$44.77	$44.77	$44.77	$42.98	116
2017-11-09	$44.77	$44.77	$44.77	$44.77	$42.98	98
2017-11-08	$45.25	$45.25	$44.74	$44.77	$42.98	1,654
2017-11-07	$43.26	$43.26	$43.26	$43.26	$41.53	53,646
2017-11-06	$43.04	$43.04	$43.04	$43.04	$41.32	813
2017-11-03	$43.04	$43.04	$43.04	$43.04	$41.31	100
2017-11-02	$40.56	$40.56	$40.56	$40.56	$38.94	79
2017-11-01	$40.56	$40.56	$40.56	$40.56	$38.94	75
2017-10-31	$40.53	$40.56	$40.53	$40.56	$38.94	500
2017-10-30	$39.55	$39.94	$39.45	$39.94	$38.34	468
2017-10-27	$39.92	$39.92	$39.50	$39.50	$37.92	250
2017-10-26	$38.58	$38.58	$38.58	$38.58	$37.04	1
2017-10-25	$38.58	$38.58	$38.58	$38.58	$37.04	0
2017-10-24	$38.58	$38.58	$38.58	$38.58	$37.04	1
2017-10-23	$38.58	$38.58	$38.58	$38.58	$37.04	0
2017-10-20	$38.58	$38.58	$38.58	$38.58	$37.04	167
2017-10-19	$38.28	$38.28	$37.89	$37.89	$36.38	300
2017-10-18	$39.00	$39.00	$39.00	$39.00	$37.44	100
2017-10-17	$39.00	$39.00	$39.00	$39.00	$37.44	710
2017-10-16	$38.93	$39.00	$38.93	$39.00	$37.44	779
2017-10-13	$38.40	$38.40	$38.40	$38.40	$36.86	0
2017-10-12	$38.40	$38.40	$38.40	$38.40	$36.86	29
2017-10-11	$38.40	$38.40	$38.40	$38.40	$36.86	205
2017-10-10	$38.74	$38.74	$38.40	$38.40	$36.86	1,028
2017-10-09	$37.51	$38.03	$37.51	$38.03	$36.51	1,820
2017-10-06	$37.35	$37.35	$37.35	$37.35	$35.86	10
2017-10-05	$37.35	$37.35	$37.35	$37.35	$35.86	113
2017-10-04	$38.15	$38.24	$37.78	$37.78	$36.27	358
2017-10-03	$38.93	$38.98	$38.52	$38.92	$37.36	1,028
2017-10-02	$37.87	$37.87	$37.87	$37.87	$36.36	71
2017-09-29	$37.87	$37.87	$37.87	$37.87	$36.36	250
2017-09-28	$36.39	$36.39	$36.39	$36.39	$34.94	77
2017-09-27	$36.39	$36.39	$36.39	$36.39	$34.94	0
2017-09-26	$36.39	$36.39	$36.39	$36.39	$34.94	100
2017-09-25	$36.06	$36.06	$36.06	$36.06	$34.62	449
2017-09-22	$35.74	$36.31	$35.74	$36.31	$34.86	241
2017-09-21	$35.62	$35.62	$35.62	$35.62	$34.20	0
2017-09-20	$35.62	$35.62	$35.62	$35.62	$34.20	0
2017-09-19	$35.62	$35.62	$35.62	$35.62	$34.20	401
2017-09-18	$35.60	$35.60	$35.60	$35.60	$34.18	0
2017-09-15	$35.60	$35.60	$35.60	$35.60	$34.18	0
2017-09-14	$35.60	$35.60	$35.60	$35.60	$34.18	0
2017-09-13	$35.60	$35.60	$35.60	$35.60	$34.18	3
2017-09-12	$35.74	$35.74	$35.60	$35.60	$34.18	400
2017-09-11	$35.52	$35.52	$35.52	$35.52	$34.10	6
2017-09-08	$35.52	$35.52	$35.52	$35.52	$34.10	20
2017-09-07	$35.52	$35.52	$35.52	$35.52	$34.10	0
2017-09-06	$35.52	$35.52	$35.52	$35.52	$34.10	30
2017-09-05	$35.52	$35.52	$35.52	$35.52	$34.10	63
2017-09-01	$35.52	$35.52	$35.52	$35.52	$34.10	0
2017-08-31	$35.25	$35.52	$35.25	$35.52	$34.10	483
2017-08-30	$35.82	$35.82	$35.82	$35.82	$34.39	59
2017-08-28	$35.82	$35.82	$35.82	$35.82	$34.39	100
2017-08-25	$35.17	$35.17	$35.17	$35.17	$33.76	90
2017-08-24	$35.17	$35.17	$35.17	$35.17	$33.76	0
2017-08-23	$35.17	$35.17	$35.17	$35.17	$33.76	0
2017-08-22	$35.17	$35.17	$35.17	$35.17	$33.76	107
2017-08-21	$35.09	$35.09	$35.09	$35.09	$33.69	0
2017-08-18	$35.09	$35.09	$35.09	$35.09	$33.69	0
2017-08-17	$35.09	$35.09	$35.09	$35.09	$33.69	350
2017-08-16	$34.32	$34.32	$34.32	$34.32	$32.95	100
2017-08-15	$34.75	$34.75	$34.75	$34.75	$33.36	530
2017-08-14	$35.01	$35.06	$35.01	$35.06	$33.66	301
2017-08-11	$34.32	$34.32	$34.32	$34.32	$32.95	0
2017-08-10	$34.32	$34.32	$34.32	$34.32	$32.95	0
2017-08-09	$34.29	$34.32	$34.29	$34.32	$32.95	200
2017-08-08	$34.06	$34.06	$34.06	$34.06	$32.70	126
2017-08-07	$33.39	$33.85	$33.32	$33.75	$32.40	1,650
2017-08-04	$32.47	$32.79	$32.47	$32.78	$31.47	400
2017-08-03	$31.63	$31.63	$31.63	$31.63	$30.37	0
2017-08-02	$31.47	$31.63	$31.47	$31.63	$30.37	607
2017-08-01	$32.45	$32.45	$32.21	$32.21	$30.92	220
2017-07-31	$32.53	$32.53	$32.53	$32.53	$31.23	22
2017-07-28	$32.53	$32.53	$32.53	$32.53	$31.23	122
2017-07-27	$32.51	$32.51	$32.51	$32.51	$31.21	96
2017-07-26	$32.51	$32.51	$32.51	$32.51	$31.21	200
2017-07-25	$32.60	$32.60	$32.60	$32.60	$31.30	0
2017-07-24	$32.60	$32.60	$32.60	$32.60	$31.30	80
2017-07-21	$32.60	$32.60	$32.60	$32.60	$31.30	1
2017-07-20	$32.60	$32.60	$32.60	$32.60	$31.30	90
2017-07-19	$32.50	$32.60	$32.50	$32.60	$31.30	539
2017-07-18	$32.72	$32.98	$32.72	$32.98	$31.66	504
2017-07-17	$32.34	$32.34	$32.34	$32.34	$31.05	320
2017-07-14	$32.35	$32.35	$32.35	$32.35	$31.06	120
2017-07-13	$31.44	$31.60	$31.44	$31.60	$30.34	200
2017-07-12	$31.55	$31.55	$31.55	$31.55	$30.29	22
2017-07-11	$31.55	$31.55	$31.55	$31.55	$30.29	0
2017-07-10	$31.55	$31.55	$31.55	$31.55	$30.29	128
2017-07-07	$30.73	$30.79	$30.71	$30.71	$29.48	1,080
2017-07-06	$33.78	$33.78	$33.78	$33.78	$32.43	0
2017-07-05	$33.78	$33.78	$33.78	$33.78	$32.43	7
2017-07-03	$33.78	$33.78	$33.78	$33.78	$32.43	56
2017-06-30	$33.78	$33.78	$33.78	$33.78	$32.43	1
2017-06-29	$33.78	$33.78	$33.78	$33.78	$32.43	241
2017-06-28	$33.76	$33.76	$33.76	$33.76	$32.41	230
2017-06-27	$33.66	$34.17	$33.66	$33.76	$32.41	3,973
2017-06-26	$35.00	$35.00	$34.82	$34.82	$33.43	238
2017-06-23	$34.72	$34.72	$34.72	$34.72	$33.33	45
2017-06-22	$34.79	$34.79	$34.72	$34.72	$33.33	283
2017-06-21	$34.55	$34.55	$34.55	$34.55	$33.17	273
2017-06-20	$34.80	$34.80	$34.80	$34.80	$33.41	515
2017-06-19	$34.73	$34.96	$34.73	$34.80	$33.41	612
2017-06-16	$33.35	$33.35	$33.35	$33.35	$32.02	30
2017-06-15	$33.35	$33.35	$33.35	$33.35	$32.02	0
2017-06-14	$33.35	$33.35	$33.35	$33.35	$32.02	565
2017-06-13	$32.95	$33.10	$32.75	$32.99	$31.67	8,302
2017-06-12	$32.76	$33.00	$32.76	$33.00	$31.68	7,466
2017-06-09	$32.74	$33.03	$32.46	$32.60	$31.30	2,416
2017-06-08	$33.61	$33.61	$33.61	$33.61	$32.27	302
2017-06-07	$34.46	$34.55	$34.46	$34.55	$33.17	604
2017-06-06	$34.10	$34.10	$33.89	$34.00	$32.64	400
2017-06-05	$32.26	$32.26	$32.26	$32.26	$30.97	294
2017-06-02	$32.26	$32.26	$32.26	$32.26	$30.97	0
2017-06-01	$32.10	$32.26	$32.10	$32.26	$30.97	1,093
2017-05-31	$32.03	$32.03	$32.03	$32.03	$30.75	243
2017-05-30	$31.76	$31.76	$31.76	$31.76	$30.49	177
2017-05-26	$31.75	$31.75	$31.75	$31.75	$30.48	200
2017-05-25	$31.18	$31.69	$31.18	$31.69	$30.42	1,595
2017-05-24	$30.70	$30.70	$30.70	$30.70	$29.47	136
2017-05-23	$31.60	$31.60	$31.60	$31.60	$30.34	300
2017-05-22	$31.59	$32.13	$31.58	$32.12	$30.84	2,100
2017-05-19	$31.50	$31.50	$31.50	$31.50	$30.24	526
2017-05-18	$32.13	$32.21	$32.13	$32.20	$30.91	665
2017-05-17	$31.07	$31.07	$31.07	$31.07	$29.83	315
2017-05-16	$31.57	$31.57	$31.57	$31.57	$30.31	155
2017-05-15	$31.27	$31.27	$31.27	$31.27	$30.02	0
2017-05-12	$31.27	$31.27	$31.27	$31.27	$30.02	200
2017-05-11	$31.46	$31.46	$31.27	$31.27	$30.02	2,457
2017-05-10	$30.89	$30.89	$30.89	$30.89	$29.66	25
2017-05-09	$30.89	$30.89	$30.89	$30.89	$29.66	0
2017-05-08	$30.81	$30.94	$30.81	$30.89	$29.66	531
2017-05-05	$29.95	$29.95	$29.95	$29.95	$28.75	0
2017-05-04	$30.00	$30.00	$29.90	$29.95	$28.75	645
2017-05-03	$30.00	$30.00	$30.00	$30.00	$28.80	119
2017-05-02	$30.09	$30.09	$29.90	$29.90	$28.70	200
2017-05-01	$29.80	$29.80	$29.80	$29.80	$28.61	430
2017-04-28	$29.71	$29.71	$29.71	$29.71	$28.52	50
2017-04-27	$29.94	$29.94	$29.71	$29.71	$28.52	350
2017-04-26	$29.21	$29.21	$29.21	$29.21	$28.04	0
2017-04-25	$29.21	$29.21	$29.21	$29.21	$28.04	225
2017-04-24	$29.21	$29.21	$29.21	$29.21	$28.04	117
2017-04-21	$29.00	$29.00	$28.57	$28.83	$27.68	640
2017-04-20	$29.11	$29.15	$29.10	$29.10	$27.94	1,210
2017-04-19	$28.68	$28.68	$28.68	$28.68	$27.53	200
2017-04-18	$28.84	$28.84	$28.68	$28.68	$27.53	500
2017-04-17	$28.92	$29.31	$28.92	$29.31	$28.14	2,861
2017-04-13	$28.50	$28.50	$28.50	$28.50	$27.36	408
2017-04-12	$28.65	$28.65	$28.65	$28.65	$27.50	3
2017-04-11	$28.65	$28.65	$28.65	$28.65	$27.50	0
2017-04-10	$28.65	$28.65	$28.65	$28.65	$27.50	1,979
2017-04-07	$29.28	$29.28	$29.28	$29.28	$28.11	55
2017-04-06	$29.28	$29.28	$29.28	$29.28	$28.11	450
2017-04-05	$29.28	$29.28	$29.28	$29.28	$28.11	109
2017-04-04	$28.85	$28.87	$28.85	$28.87	$27.72	775
2017-04-03	$28.85	$28.93	$28.82	$28.82	$27.67	893
2017-03-31	$28.36	$28.83	$28.36	$28.75	$27.60	2,220
2017-03-30	$29.12	$29.12	$28.84	$29.00	$27.84	5,612
2017-03-29	$29.71	$30.65	$29.71	$30.61	$29.39	9,149
2017-03-28	$29.41	$29.41	$29.41	$29.41	$27.98	16
2017-03-27	$29.41	$29.41	$29.41	$29.41	$27.98	181
2017-03-24	$30.48	$30.48	$30.48	$30.48	$29.00	50
2017-03-23	$30.48	$30.48	$30.48	$30.48	$29.00	190
2017-03-22	$30.89	$30.89	$30.89	$30.89	$29.39	26
2017-03-21	$30.89	$30.89	$30.89	$30.89	$29.39	0
2017-03-20	$30.89	$30.89	$30.89	$30.89	$29.39	0
2017-03-17	$31.03	$31.03	$30.89	$30.89	$29.39	786
2017-03-16	$30.79	$30.79	$30.79	$30.79	$29.29	0
2017-03-15	$30.47	$30.79	$30.47	$30.79	$29.29	308
2017-03-14	$31.20	$31.20	$31.20	$31.20	$29.68	0
2017-03-13	$31.10	$31.20	$31.10	$31.20	$29.68	555
2017-03-10	$30.75	$30.94	$30.75	$30.94	$29.43	635
2017-03-09	$30.62	$30.62	$30.62	$30.62	$29.13	161
2017-03-08	$30.42	$30.42	$30.42	$30.42	$28.94	178
2017-03-07	$30.38	$30.38	$30.38	$30.38	$28.90	0
2017-03-06	$30.38	$30.38	$30.38	$30.38	$28.90	185
2017-03-03	$30.15	$30.15	$30.15	$30.15	$28.68	35
2017-03-02	$30.15	$30.15	$30.15	$30.15	$28.68	12
2017-03-01	$30.15	$30.15	$30.15	$30.15	$28.68	0
2017-02-28	$30.15	$30.15	$30.15	$30.15	$28.68	0
2017-02-27	$30.15	$30.15	$30.15	$30.15	$28.68	47
2017-02-24	$30.15	$30.15	$30.15	$30.15	$28.68	1
2017-02-23	$30.15	$30.15	$30.15	$30.15	$28.68	293
2017-02-22	$29.25	$29.25	$29.25	$29.25	$27.83	121
2017-02-21	$29.91	$29.91	$29.22	$29.22	$27.80	528
2017-02-17	$29.27	$29.27	$29.27	$29.27	$27.85	40
2017-02-16	$29.27	$29.27	$29.27	$29.27	$27.85	0
2017-02-15	$29.27	$29.27	$29.27	$29.27	$27.85	101
2017-02-14	$28.94	$28.94	$28.88	$28.88	$27.48	210
2017-02-13	$28.75	$28.75	$28.75	$28.75	$27.35	10
2017-02-10	$28.75	$28.75	$28.75	$28.75	$27.35	708
2017-02-09	$28.50	$28.50	$28.50	$28.50	$27.11	202
2017-02-08	$28.60	$28.60	$28.60	$28.60	$27.21	236
2017-02-07	$27.60	$27.60	$27.60	$27.60	$26.26	100
2017-02-06	$28.07	$28.07	$27.60	$27.60	$26.26	1,041
2017-02-03	$28.75	$28.75	$28.75	$28.75	$27.35	2
2017-02-02	$28.41	$28.75	$28.41	$28.75	$27.35	505
2017-02-01	$28.29	$28.29	$28.29	$28.29	$26.91	1
2017-01-31	$28.31	$28.34	$28.29	$28.29	$26.91	537
2017-01-30	$29.31	$29.31	$29.31	$29.31	$27.88	4
2017-01-27	$29.31	$29.31	$29.31	$29.31	$27.88	53
2017-01-26	$29.06	$29.61	$29.06	$29.31	$27.88	546
2017-01-25	$26.75	$26.75	$26.75	$26.75	$25.45	12
2017-01-24	$26.75	$26.75	$26.75	$26.75	$25.45	0
2017-01-23	$26.75	$26.75	$26.75	$26.75	$25.45	2
2017-01-20	$26.75	$26.75	$26.75	$26.75	$25.45	50
2017-01-19	$26.78	$26.78	$26.75	$26.75	$25.45	200
2017-01-18	$26.96	$26.96	$26.96	$26.96	$25.65	0
2017-01-17	$26.96	$27.19	$26.96	$26.96	$25.65	302
2017-01-13	$26.99	$26.99	$26.99	$26.99	$25.68	101
2017-01-12	$26.99	$26.99	$26.99	$26.99	$25.68	10
2017-01-11	$26.99	$26.99	$26.99	$26.99	$25.68	91
2017-01-10	$26.99	$26.99	$26.99	$26.99	$25.68	110
2017-01-09	$26.83	$26.83	$26.83	$26.83	$25.52	213
2017-01-06	$26.84	$26.84	$26.84	$26.84	$25.53	300
2017-01-05	$26.29	$26.84	$26.29	$26.84	$25.53	520
2017-01-04	$25.43	$25.43	$25.43	$25.43	$24.19	67
2017-01-03	$25.43	$25.43	$25.43	$25.43	$24.19	41
2016-12-30	$25.43	$25.43	$25.43	$25.43	$24.19	0
2016-12-29	$25.43	$25.43	$25.43	$25.43	$24.19	320
2016-12-28	$25.21	$25.21	$25.21	$25.21	$23.98	11
2016-12-27	$25.21	$25.21	$25.21	$25.21	$23.98	700
2016-12-23	$25.60	$25.60	$25.60	$25.60	$24.35	50
2016-12-22	$25.60	$25.60	$25.60	$25.60	$24.35	0
2016-12-21	$25.60	$25.60	$25.60	$25.60	$24.35	10
2016-12-20	$25.60	$25.60	$25.60	$25.60	$24.35	0
2016-12-19	$25.60	$25.60	$25.60	$25.60	$24.35	65
2016-12-16	$25.60	$25.60	$25.60	$25.60	$24.35	0
2016-12-15	$25.60	$25.60	$25.60	$25.60	$24.35	1
2016-12-14	$25.60	$25.60	$25.60	$25.60	$24.35	403
2016-12-13	$25.92	$25.92	$25.87	$25.87	$24.61	699
2016-12-12	$26.41	$26.41	$25.70	$25.70	$24.45	3,050
2016-12-09	$26.78	$26.78	$26.78	$26.78	$25.48	11
2016-12-08	$27.00	$27.01	$26.78	$26.78	$25.48	512
2016-12-07	$25.92	$25.92	$25.92	$25.92	$24.66	175
2016-12-06	$25.07	$25.07	$25.07	$25.07	$23.85	0
2016-12-05	$25.07	$25.07	$25.07	$25.07	$23.85	75
2016-12-02	$25.07	$25.07	$25.07	$25.07	$23.85	91
2016-12-01	$25.08	$25.08	$25.07	$25.07	$23.85	412
2016-11-30	$25.96	$25.96	$25.96	$25.96	$24.70	265
2016-11-29	$26.61	$26.61	$26.25	$26.25	$24.97	2,944
2016-11-28	$26.35	$26.35	$26.35	$26.35	$25.07	460
2016-11-25	$25.45	$25.45	$25.45	$25.45	$24.21	121
2016-11-23	$26.25	$26.25	$26.25	$26.25	$24.97	856
2016-11-22	$26.27	$26.27	$26.27	$26.27	$24.99	0
2016-11-21	$26.27	$26.27	$26.27	$26.27	$24.99	68
2016-11-18	$26.40	$26.40	$26.27	$26.27	$24.99	2,191
2016-11-17	$28.64	$28.64	$28.64	$28.64	$27.25	71
2016-11-16	$28.64	$28.64	$28.64	$28.64	$27.25	0
2016-11-15	$28.64	$28.64	$28.64	$28.64	$27.25	120
2016-11-14	$27.87	$27.87	$27.87	$27.87	$26.51	1
2016-11-11	$27.87	$27.87	$27.87	$27.87	$26.51	100
2016-11-10	$32.56	$32.56	$32.56	$32.56	$30.98	5
2016-11-09	$32.56	$32.56	$32.56	$32.56	$30.98	7
2016-11-08	$32.57	$32.57	$32.56	$32.56	$30.98	512
2016-11-07	$33.44	$33.44	$33.44	$33.44	$31.81	246
2016-11-04	$33.00	$33.00	$33.00	$33.00	$31.39	0
2016-11-03	$33.00	$33.00	$33.00	$33.00	$31.39	20
2016-11-02	$33.00	$33.00	$33.00	$33.00	$31.39	0
2016-11-01	$33.00	$33.00	$33.00	$33.00	$31.39	100
2016-10-31	$33.55	$33.55	$33.55	$33.55	$31.92	100
2016-10-28	$33.15	$33.15	$33.15	$33.15	$31.54	0
2016-10-27	$33.15	$33.15	$33.15	$33.15	$31.54	100
2016-10-26	$33.65	$33.65	$33.65	$33.65	$32.01	3
2016-10-25	$33.65	$33.65	$33.65	$33.65	$32.01	120
2016-10-24	$33.70	$33.70	$33.70	$33.70	$32.06	0
2016-10-21	$33.70	$33.70	$33.70	$33.70	$32.06	0
2016-10-20	$33.70	$33.70	$33.70	$33.70	$32.06	0
2016-10-19	$33.70	$33.70	$33.70	$33.70	$32.06	107
2016-10-18	$33.70	$33.70	$33.70	$33.70	$32.06	526
2016-10-17	$33.35	$33.35	$33.35	$33.35	$31.73	100
2016-10-14	$33.43	$33.43	$33.43	$33.43	$31.80	250
2016-10-13	$33.41	$33.41	$33.41	$33.41	$31.78	75
2016-10-12	$33.41	$33.41	$33.41	$33.41	$31.78	33
2016-10-11	$33.41	$33.41	$33.41	$33.41	$31.78	34
2016-10-10	$33.41	$33.41	$33.41	$33.41	$31.78	0
2016-10-07	$33.41	$33.41	$33.41	$33.41	$31.78	0
2016-10-06	$32.77	$33.41	$32.77	$33.41	$31.78	300
2016-10-05	$34.28	$34.28	$34.28	$34.28	$32.61	0
2016-10-04	$34.28	$34.28	$34.28	$34.28	$32.61	311
2016-10-03	$34.40	$34.40	$34.40	$34.40	$32.73	84
2016-09-30	$34.40	$34.40	$34.40	$34.40	$32.73	58
2016-09-29	$34.40	$34.40	$34.40	$34.40	$32.73	272
2016-09-28	$34.47	$34.47	$34.47	$34.47	$32.79	100
2016-09-27	$33.15	$33.15	$33.15	$33.15	$31.45	23
2016-09-26	$33.15	$33.15	$33.15	$33.15	$31.45	0
2016-09-23	$33.15	$33.15	$33.15	$33.15	$31.45	35
2016-09-22	$33.15	$33.15	$33.15	$33.15	$31.45	180
2016-09-21	$30.28	$30.28	$30.28	$30.28	$28.72	60
2016-09-20	$30.28	$30.28	$30.28	$30.28	$28.72	0
2016-09-19	$30.28	$30.28	$30.28	$30.28	$28.72	0
2016-09-16	$30.28	$30.28	$30.28	$30.28	$28.72	171
2016-09-15	$31.32	$31.32	$31.32	$31.32	$29.71	0
2016-09-14	$31.33	$31.33	$31.32	$31.32	$29.71	236
2016-09-13	$31.16	$31.16	$30.99	$30.99	$29.40	210
2016-09-12	$30.56	$30.56	$30.56	$30.56	$28.99	200
2016-09-09	$30.31	$30.31	$30.31	$30.31	$28.75	1
2016-09-08	$30.31	$30.31	$30.31	$30.31	$28.75	0
2016-09-07	$30.31	$30.31	$30.31	$30.31	$28.75	160
2016-09-06	$30.87	$30.87	$30.87	$30.87	$29.28	20
2016-09-02	$30.87	$30.87	$30.87	$30.87	$29.28	50
2016-09-01	$30.87	$30.87	$30.87	$30.87	$29.28	1
2016-08-31	$30.87	$30.87	$30.87	$30.87	$29.28	0
2016-08-30	$30.87	$30.87	$30.87	$30.87	$29.28	2
2016-08-29	$30.87	$30.87	$30.87	$30.87	$29.28	15
2016-08-26	$30.87	$30.87	$30.87	$30.87	$29.28	0
2016-08-25	$30.87	$30.87	$30.87	$30.87	$29.28	0
2016-08-24	$30.87	$30.87	$30.87	$30.87	$29.28	0
2016-08-23	$30.58	$30.87	$30.58	$30.87	$29.28	570
2016-08-22	$30.58	$30.58	$30.58	$30.58	$29.01	100
2016-08-19	$30.08	$30.08	$30.08	$30.08	$28.53	50
2016-08-18	$30.08	$30.08	$30.08	$30.08	$28.53	38
2016-08-17	$30.08	$30.08	$30.08	$30.08	$28.53	197
2016-08-16	$30.33	$30.33	$30.33	$30.33	$28.77	20
2016-08-15	$31.03	$31.03	$30.33	$30.33	$28.77	1,939
2016-08-12	$31.17	$31.17	$31.17	$31.17	$29.57	0
2016-08-11	$31.17	$31.17	$31.17	$31.17	$29.57	18
2016-08-10	$31.50	$31.50	$31.17	$31.17	$29.57	414
2016-08-09	$30.30	$30.30	$30.30	$30.30	$28.74	0
2016-08-08	$30.34	$30.34	$30.30	$30.30	$28.74	375
2016-08-05	$30.73	$30.73	$30.60	$30.64	$29.07	792
2016-08-04	$30.48	$30.48	$30.48	$30.48	$28.91	183
2016-08-03	$31.62	$31.62	$31.62	$31.62	$29.99	358
2016-08-02	$31.74	$31.74	$31.74	$31.74	$30.11	122
2016-08-01	$31.41	$31.41	$31.41	$31.41	$29.80	100
2016-07-29	$30.33	$30.33	$30.33	$30.33	$28.77	15
2016-07-28	$30.33	$30.33	$30.33	$30.33	$28.77	275
2016-07-27	$31.25	$31.25	$31.23	$31.23	$29.62	556
2016-07-26	$30.40	$30.40	$30.40	$30.40	$28.84	0
2016-07-25	$30.40	$30.40	$30.40	$30.40	$28.84	1
2016-07-22	$30.40	$30.40	$30.40	$30.40	$28.84	100
2016-07-21	$30.53	$30.53	$30.53	$30.53	$28.96	0
2016-07-20	$30.53	$30.53	$30.53	$30.53	$28.96	50
2016-07-19	$30.53	$30.53	$30.53	$30.53	$28.96	12
2016-07-18	$30.53	$30.53	$30.53	$30.53	$28.96	430
2016-07-15	$30.48	$30.48	$30.48	$30.48	$28.91	120
2016-07-14	$33.06	$33.06	$33.06	$33.06	$31.36	78
2016-07-13	$33.06	$33.06	$33.06	$33.06	$31.36	100
2016-07-12	$33.06	$33.06	$33.06	$33.06	$31.36	87
2016-07-11	$33.06	$33.06	$33.06	$33.06	$31.36	50
2016-07-08	$33.42	$33.42	$33.06	$33.06	$31.36	446
2016-07-07	$30.78	$30.78	$30.78	$30.78	$29.20	0
2016-07-06	$30.78	$30.78	$30.78	$30.78	$29.20	1
2016-07-05	$30.78	$30.78	$30.78	$30.78	$29.20	61
2016-07-01	$30.78	$30.78	$30.78	$30.78	$29.20	0
2016-06-30	$30.78	$30.78	$30.78	$30.78	$29.20	60
2016-06-29	$30.78	$30.78	$30.78	$30.78	$29.20	24
2016-06-28	$30.78	$30.78	$30.78	$30.78	$29.20	0
2016-06-27	$30.78	$30.78	$30.78	$30.78	$29.20	4
2016-06-24	$30.71	$30.95	$30.71	$30.78	$29.20	790
2016-06-23	$31.87	$31.87	$31.87	$31.87	$30.23	23
2016-06-22	$31.87	$31.87	$31.87	$31.87	$30.23	3
2016-06-21	$31.87	$31.87	$31.87	$31.87	$30.23	0
2016-06-20	$31.87	$31.87	$31.87	$31.87	$30.23	0
2016-06-17	$31.87	$31.87	$31.87	$31.87	$30.23	0
2016-06-16	$31.87	$31.87	$31.87	$31.87	$30.23	100
2016-06-15	$32.07	$32.07	$32.07	$32.07	$30.42	2
2016-06-14	$32.07	$32.07	$32.07	$32.07	$30.42	45
2016-06-13	$32.07	$32.07	$32.07	$32.07	$30.42	230
2016-06-10	$33.60	$33.60	$33.60	$33.60	$31.87	67
2016-06-09	$33.60	$33.60	$33.60	$33.60	$31.87	150
2016-06-08	$33.41	$33.44	$33.41	$33.44	$31.72	1,110
2016-06-07	$31.66	$31.66	$31.66	$31.66	$30.03	0
2016-06-06	$31.66	$31.66	$31.66	$31.66	$30.03	51
2016-06-03	$31.66	$31.66	$31.66	$31.66	$30.03	7
2016-06-02	$31.66	$31.66	$31.66	$31.66	$30.03	0
2016-06-01	$31.66	$31.66	$31.66	$31.66	$30.03	40
2016-05-31	$31.66	$31.66	$31.66	$31.66	$30.03	1
2016-05-27	$31.66	$31.66	$31.66	$31.66	$30.03	0
2016-05-26	$31.66	$31.66	$31.66	$31.66	$30.03	7
2016-05-25	$31.66	$31.66	$31.66	$31.66	$30.03	44
2016-05-24	$31.52	$31.66	$31.15	$31.66	$30.03	343
2016-05-23	$30.19	$30.19	$30.19	$30.19	$28.64	34
2016-05-20	$30.19	$30.19	$30.19	$30.19	$28.64	0
2016-05-19	$30.19	$30.19	$30.19	$30.19	$28.64	320
2016-05-18	$30.57	$30.57	$30.57	$30.57	$29.00	101
2016-05-17	$28.10	$28.10	$28.10	$28.10	$26.66	25
2016-05-16	$28.10	$28.10	$28.10	$28.10	$26.66	21
2016-05-13	$28.10	$28.10	$28.10	$28.10	$26.66	3
2016-05-12	$26.98	$28.10	$26.98	$28.10	$26.66	724
2016-05-11	$26.13	$26.13	$26.13	$26.13	$24.79	0
2016-05-10	$26.13	$26.13	$26.13	$26.13	$24.79	135
2016-05-09	$25.97	$25.97	$25.97	$25.97	$24.64	3
2016-05-06	$25.97	$25.97	$25.97	$25.97	$24.64	4
2016-05-05	$25.97	$25.97	$25.97	$25.97	$24.64	0
2016-05-04	$25.97	$25.97	$25.97	$25.97	$24.64	87
2016-05-03	$25.97	$25.97	$25.97	$25.97	$24.64	0
2016-05-02	$25.97	$25.97	$25.97	$25.97	$24.64	0
2016-04-29	$25.97	$25.97	$25.97	$25.97	$24.64	40
2016-04-28	$25.97	$25.97	$25.97	$25.97	$24.64	0
2016-04-27	$25.97	$25.97	$25.97	$25.97	$24.64	0
2016-04-26	$25.97	$25.97	$25.97	$25.97	$24.64	20
2016-04-25	$25.97	$25.97	$25.97	$25.97	$24.64	200
2016-04-22	$25.35	$25.35	$25.35	$25.35	$24.05	0
2016-04-21	$25.35	$25.35	$25.35	$25.35	$24.05	0
2016-04-20	$25.35	$25.35	$25.35	$25.35	$24.05	0
2016-04-19	$25.35	$25.35	$25.35	$25.35	$24.05	0
2016-04-18	$25.35	$25.35	$25.35	$25.35	$24.05	5
2016-04-15	$25.35	$25.35	$25.35	$25.35	$24.05	0
2016-04-14	$25.35	$25.35	$25.35	$25.35	$24.05	0
2016-04-13	$25.35	$25.35	$25.35	$25.35	$24.05	0
2016-04-12	$25.35	$25.35	$25.35	$25.35	$24.05	0
2016-04-11	$25.35	$25.35	$25.35	$25.35	$24.05	33
2016-04-08	$25.35	$25.35	$25.35	$25.35	$24.05	20
2016-04-07	$25.35	$25.35	$25.35	$25.35	$24.05	150
2016-04-06	$25.27	$25.27	$25.27	$25.27	$23.97	0
2016-04-05	$25.27	$25.27	$25.27	$25.27	$23.97	250
2016-04-04	$25.74	$25.74	$25.74	$25.74	$24.42	200
2016-04-01	$27.84	$27.84	$27.84	$27.84	$26.41	58
2016-03-31	$27.84	$27.84	$27.84	$27.84	$26.41	71
2016-03-30	$27.84	$27.84	$27.84	$27.84	$26.41	232
2016-03-29	$26.51	$26.51	$26.51	$26.51	$25.15	0
2016-03-28	$26.51	$26.51	$26.51	$26.51	$24.98	204
2016-03-24	$25.66	$25.66	$25.66	$25.66	$24.18	25
2016-03-23	$25.66	$25.66	$25.66	$25.66	$24.18	11
2016-03-22	$25.66	$25.66	$25.66	$25.66	$24.18	41
2016-03-21	$25.66	$25.66	$25.66	$25.66	$24.18	1
2016-03-18	$26.00	$26.00	$25.66	$25.66	$24.18	2,200
2016-03-17	$24.11	$24.11	$24.11	$24.11	$22.72	10
2016-03-16	$24.11	$24.11	$24.11	$24.11	$22.72	30
2016-03-15	$24.11	$24.11	$24.11	$24.11	$22.72	25
2016-03-14	$24.11	$24.11	$24.11	$24.11	$22.72	215
2016-03-11	$23.50	$23.50	$23.50	$23.50	$22.14	0
2016-03-10	$23.50	$23.50	$23.50	$23.50	$22.14	21
2016-03-09	$23.50	$23.50	$23.50	$23.50	$22.14	0
2016-03-08	$23.50	$23.50	$23.50	$23.50	$22.14	0
2016-03-07	$23.50	$23.50	$23.50	$23.50	$22.14	0
2016-03-04	$23.50	$23.50	$23.50	$23.50	$22.14	15
2016-03-03	$23.50	$23.50	$23.50	$23.50	$22.14	0
2016-03-02	$23.50	$23.50	$23.50	$23.50	$22.14	25
2016-03-01	$23.50	$23.50	$23.50	$23.50	$22.14	0
2016-02-29	$23.50	$23.50	$23.50	$23.50	$22.14	103
2016-02-26	$25.21	$25.21	$25.21	$25.21	$23.75	0
2016-02-25	$25.21	$25.21	$25.21	$25.21	$23.75	0
2016-02-24	$25.21	$25.21	$25.21	$25.21	$23.75	0
2016-02-23	$25.21	$25.21	$25.21	$25.21	$23.75	40
2016-02-22	$25.21	$25.21	$25.21	$25.21	$23.75	0
2016-02-19	$25.21	$25.21	$25.21	$25.21	$23.75	0
2016-02-18	$25.21	$25.21	$25.21	$25.21	$23.75	100
2016-02-17	$25.21	$25.21	$25.21	$25.21	$23.75	0
2016-02-16	$25.21	$25.21	$25.21	$25.21	$23.75	0
2016-02-12	$25.21	$25.21	$25.21	$25.21	$23.75	4
2016-02-11	$25.21	$25.21	$25.21	$25.21	$23.75	25
2016-02-10	$25.21	$25.21	$25.21	$25.21	$23.75	0
2016-02-09	$25.29	$25.29	$25.21	$25.21	$23.75	297
2016-02-08	$24.49	$24.49	$24.49	$24.49	$23.07	0
2016-02-05	$24.49	$24.49	$24.49	$24.49	$23.07	0
2016-02-04	$23.25	$24.49	$23.25	$24.49	$23.07	720
2016-02-03	$23.00	$23.53	$23.00	$23.53	$22.17	308
2016-02-02	$22.75	$22.75	$22.75	$22.75	$21.44	0
2016-02-01	$22.75	$22.75	$22.75	$22.75	$21.44	0
2016-01-29	$22.75	$22.75	$22.75	$22.75	$21.44	0
2016-01-28	$22.75	$22.75	$22.75	$22.75	$21.44	10
2016-01-27	$22.75	$22.75	$22.75	$22.75	$21.44	460
2016-01-26	$23.68	$23.68	$23.68	$23.68	$22.31	0
2016-01-25	$23.68	$23.68	$23.68	$23.68	$22.31	0
2016-01-22	$23.68	$23.68	$23.68	$23.68	$22.31	0
2016-01-21	$23.68	$23.68	$23.68	$23.68	$22.31	15
2016-01-20	$23.68	$23.68	$23.68	$23.68	$22.31	0
2016-01-19	$23.68	$23.68	$23.68	$23.68	$22.31	49
2016-01-15	$23.68	$23.68	$23.68	$23.68	$22.31	0
2016-01-14	$23.68	$23.68	$23.68	$23.68	$22.31	135
2016-01-13	$23.24	$23.24	$23.24	$23.24	$21.90	0
2016-01-12	$23.24	$23.24	$23.24	$23.24	$21.90	105
2016-01-11	$24.46	$24.46	$24.46	$24.46	$23.05	0
2016-01-08	$24.46	$24.46	$24.46	$24.46	$23.05	0
2016-01-07	$24.46	$24.46	$24.46	$24.46	$23.05	0
2016-01-06	$24.46	$24.46	$24.46	$24.46	$23.05	50
2016-01-05	$24.46	$24.46	$24.46	$24.46	$23.05	1
2016-01-04	$24.46	$24.46	$24.46	$24.46	$23.05	0
2015-12-31	$24.46	$24.46	$24.46	$24.46	$23.05	0
2015-12-30	$24.46	$24.46	$24.46	$24.46	$23.05	20
2015-12-29	$24.46	$24.46	$24.46	$24.46	$23.05	0
2015-12-28	$24.46	$24.46	$24.46	$24.46	$23.05	0
2015-12-24	$24.46	$24.46	$24.46	$24.46	$23.05	50
2015-12-23	$24.46	$24.46	$24.46	$24.46	$23.05	100
2015-12-22	$24.56	$24.56	$24.56	$24.56	$23.14	9
2015-12-21	$24.56	$24.56	$24.56	$24.56	$23.14	4
2015-12-18	$24.56	$24.56	$24.56	$24.56	$23.14	0
2015-12-17	$24.56	$24.56	$24.56	$24.56	$23.14	0
2015-12-16	$24.56	$24.56	$24.56	$24.56	$23.14	2,000
2015-12-15	$24.26	$24.40	$24.15	$24.15	$22.75	2,503
2015-12-14	$23.22	$23.22	$23.22	$23.22	$21.88	50
2015-12-11	$23.22	$23.22	$23.22	$23.22	$21.88	1,000
2015-12-10	$23.98	$23.98	$23.98	$23.98	$22.59	134
2015-12-09	$24.57	$24.57	$24.57	$24.57	$23.15	32
2015-12-08	$24.57	$24.57	$24.57	$24.57	$23.15	65
2015-12-07	$24.39	$24.57	$24.39	$24.57	$23.15	696
2015-12-04	$24.32	$24.32	$24.32	$24.32	$22.91	85
2015-12-03	$24.32	$24.32	$24.32	$24.32	$22.91	165
2015-12-02	$22.96	$22.96	$22.96	$22.96	$21.63	18
2015-12-01	$22.96	$22.96	$22.96	$22.96	$21.63	6
2015-11-30	$22.96	$22.96	$22.96	$22.96	$21.63	285
2015-11-27	$23.95	$23.95	$23.95	$23.95	$22.57	114
2015-11-25	$24.15	$24.15	$24.15	$24.15	$22.75	13
2015-11-24	$24.15	$24.15	$24.15	$24.15	$22.75	100
2015-11-23	$24.02	$24.03	$23.78	$24.03	$22.64	589
2015-11-20	$23.91	$23.91	$23.91	$23.91	$22.53	186
2015-11-19	$24.00	$24.02	$23.79	$23.79	$22.41	1,831
2015-11-18	$23.16	$23.68	$23.16	$23.68	$22.31	1,600
2015-11-17	$23.93	$23.93	$23.93	$23.93	$22.55	30
2015-11-16	$23.93	$23.93	$23.93	$23.93	$22.55	0
2015-11-13	$23.93	$23.93	$23.93	$23.93	$22.55	0
2015-11-12	$23.96	$24.31	$23.93	$23.93	$22.55	750
2015-11-11	$24.73	$24.73	$24.73	$24.73	$23.30	0
2015-11-10	$24.73	$24.73	$24.73	$24.73	$23.30	12
2015-11-09	$24.73	$24.73	$24.73	$24.73	$23.30	50
2015-11-06	$25.75	$25.75	$24.73	$24.73	$23.30	3,422
2015-11-05	$26.79	$26.79	$26.79	$26.79	$25.24	100
2015-11-04	$27.19	$27.19	$27.19	$27.19	$25.62	100
2015-11-03	$27.19	$27.19	$27.19	$27.19	$25.62	4
2015-11-02	$27.77	$27.77	$27.19	$27.19	$25.62	359
2015-10-30	$27.01	$27.01	$27.01	$27.01	$25.45	0
2015-10-29	$27.01	$27.01	$27.01	$27.01	$25.45	10
2015-10-28	$27.01	$27.01	$27.01	$27.01	$25.45	0
2015-10-27	$27.01	$27.01	$27.01	$27.01	$25.45	1
2015-10-26	$27.01	$27.01	$27.01	$27.01	$25.45	27
2015-10-23	$27.01	$27.01	$27.01	$27.01	$25.45	10
2015-10-22	$27.01	$27.01	$27.01	$27.01	$25.45	35
2015-10-21	$27.01	$27.01	$27.01	$27.01	$25.45	10
2015-10-20	$26.74	$27.01	$26.74	$27.01	$25.45	366
2015-10-19	$27.02	$27.02	$27.02	$27.02	$25.46	100
2015-10-16	$27.36	$27.36	$27.21	$27.21	$25.64	365
2015-10-15	$27.01	$27.01	$26.50	$26.50	$24.97	479
2015-10-14	$25.30	$25.30	$25.30	$25.30	$23.84	0
2015-10-13	$25.30	$25.30	$25.30	$25.30	$23.84	0
2015-10-12	$25.30	$25.30	$25.30	$25.30	$23.84	0
2015-10-09	$25.30	$25.30	$25.30	$25.30	$23.84	0
2015-10-08	$25.30	$25.30	$25.30	$25.30	$23.84	1,254
2015-10-07	$25.25	$25.25	$25.25	$25.25	$23.79	200
2015-10-06	$24.59	$24.59	$24.59	$24.59	$23.17	0
2015-10-05	$24.59	$24.59	$24.59	$24.59	$23.17	0
2015-10-02	$24.59	$24.59	$24.59	$24.59	$23.17	50
2015-10-01	$24.59	$24.59	$24.59	$24.59	$23.17	18
2015-09-30	$24.59	$24.59	$24.59	$24.59	$23.17	0
2015-09-29	$24.59	$24.59	$24.59	$24.59	$23.17	0
2015-09-28	$24.59	$24.59	$24.59	$24.59	$23.17	0
2015-09-25	$24.59	$24.59	$24.59	$24.59	$23.17	0
2015-09-24	$24.59	$24.59	$24.59	$24.59	$23.17	0
2015-09-23	$24.59	$24.59	$24.59	$24.59	$23.17	36
2015-09-22	$24.59	$24.59	$24.59	$24.59	$23.17	22
2015-09-21	$24.59	$24.59	$24.59	$24.59	$23.17	0
2015-09-18	$24.59	$24.59	$24.59	$24.59	$23.17	100
2015-09-17	$25.81	$25.81	$25.81	$25.81	$24.32	0
2015-09-16	$25.81	$25.81	$25.81	$25.81	$24.32	400
2015-09-15	$26.49	$26.49	$26.49	$26.49	$24.96	20
2015-09-14	$26.49	$26.49	$26.49	$26.49	$24.96	239
2015-09-11	$26.05	$26.44	$26.05	$26.44	$24.91	457
2015-09-10	$25.92	$25.92	$25.92	$25.92	$24.42	0
2015-09-09	$25.92	$25.92	$25.92	$25.92	$24.42	0
2015-09-08	$25.92	$25.92	$25.92	$25.92	$24.42	22
2015-09-04	$25.92	$25.92	$25.92	$25.92	$24.42	125
2015-09-03	$25.92	$25.92	$25.92	$25.92	$24.42	251
2015-09-02	$25.68	$25.68	$25.68	$25.68	$24.20	70
2015-09-01	$25.68	$25.68	$25.68	$25.68	$24.20	84

Square Enix Holdings Co. Ltd (SQNXF) News Headlines

Recent Square Enix Holdings Co. Ltd (SQNXF) News

Similar Companies to Square Enix Holdings Co. Ltd (SQNXF) 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	--	--	--

Square Enix Holdings Co. Ltd (SQNXF) Exchange: PINK