Teck Resources Ltd - Class A (TCKRF) Stock

Data as of May 3, 2024

$47.95 ($0.00) 0.00%

Teck Resources Ltd - Class A - Daily Information

Click for more stock information on Teck Resources Ltd - Class A.

Daily Information	Data
Date	May 3, 2024
Open	$47.95
Previous Close	$47.95
High	$47.95
Low	$47.95
Adjusted Open	$47.95
Previous Adjusted Close	$47.95
Adjusted High	$47.95
Adjusted Low	$47.95

About Teck Resources Ltd - Class A (TCKRF)

Teck Resources Limited (Teck) is engaged in exploring for, developing and producing natural resources. Teck's activities are organized into business units focused on copper, coal, zinc and energy. The Company's principal products are copper, steelmaking coal and zinc. Lead, molybdenum, silver and various specialty and other metals, chemicals and fertilizers are also produced at its operations. The Company owns a 20% interest in the Fort Hills Energy Limited Partnership, which is developing the Fort Hills oil sands project in Alberta and a 50% interest in the Frontier/Equinox project and other oil sands leases in the Athabasca region of Alberta, Canada. The Company also explore for gold. In April 2012, its wholly owned subsidiary acquired all of the outstanding shares of SilverBirch Energy Corporation. In June 2012, Talga Gold Ltd acquired TCL Sweden Ltd. (TCL), a 100% subsidiary of Teck.

Invest in Teck Resources Ltd - Class A (TCKRF)

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

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Teck Resources Ltd - Class A (TCKRF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$47.95	$47.95	$47.95	$47.95	$47.95	50
2024-04-11	$47.95	$47.95	$47.95	$47.95	$47.95	0
2024-04-10	$47.95	$47.95	$47.95	$47.95	$47.95	500
2024-04-09	$47.95	$47.95	$47.95	$47.95	$47.95	477
2024-04-08	$47.95	$47.95	$47.95	$47.95	$47.95	0
2024-04-05	$47.95	$47.95	$47.95	$47.95	$47.95	0
2024-04-04	$48.50	$48.50	$47.30	$47.95	$47.95	477
2024-04-03	$46.80	$46.90	$46.80	$46.90	$46.90	200
2024-04-02	$48.13	$48.13	$48.13	$48.13	$48.13	0
2024-04-01	$48.13	$48.13	$48.13	$48.13	$48.13	338
2024-03-28	$46.81	$46.81	$46.32	$46.32	$46.32	527
2024-03-27	$43.66	$43.66	$43.66	$43.66	$43.66	0
2024-03-26	$43.66	$43.66	$43.66	$43.66	$43.66	16
2024-03-25	$43.66	$43.66	$43.66	$43.66	$43.66	6
2024-03-22	$43.66	$43.66	$43.66	$43.66	$43.66	0
2024-03-21	$43.66	$43.66	$43.66	$43.66	$43.66	9
2024-03-20	$43.66	$43.66	$43.66	$43.66	$43.66	504
2024-03-19	$45.08	$45.08	$45.08	$45.08	$45.08	2
2024-03-18	$45.08	$45.08	$45.08	$45.08	$45.08	0
2024-03-15	$45.05	$45.08	$45.05	$45.08	$45.08	252
2024-03-14	$44.47	$44.47	$44.47	$44.47	$44.47	2
2024-03-13	$44.90	$44.97	$44.47	$44.47	$44.38	1,000
2024-03-12	$40.01	$40.01	$40.01	$40.01	$39.92	0
2024-03-11	$40.01	$40.01	$40.01	$40.01	$39.93	0
2024-03-08	$40.01	$40.01	$40.01	$40.01	$40.01	10
2024-03-07	$38.26	$40.01	$38.26	$40.01	$40.01	501
2024-03-06	$39.13	$39.13	$39.13	$39.13	$39.13	0
2024-03-05	$39.13	$39.13	$39.13	$39.13	$39.13	60
2024-03-04	$39.13	$39.13	$39.13	$39.13	$39.13	0
2024-03-01	$39.16	$39.16	$39.13	$39.13	$39.13	2,580
2024-02-29	$38.43	$38.43	$38.43	$38.43	$38.43	11
2024-02-28	$38.43	$38.43	$38.43	$38.43	$38.43	500
2024-02-27	$38.43	$38.43	$38.43	$38.43	$38.43	0
2024-02-26	$38.43	$38.43	$38.43	$38.43	$38.43	500
2024-02-23	$39.12	$39.12	$39.12	$39.12	$39.12	2
2024-02-22	$39.12	$39.12	$39.12	$39.12	$39.12	100
2024-02-21	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-20	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-16	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-15	$40.49	$40.49	$40.49	$40.49	$40.49	2
2024-02-14	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-13	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-12	$40.49	$40.49	$40.49	$40.49	$40.49	602
2024-02-09	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-08	$40.49	$40.49	$40.49	$40.49	$40.49	2
2024-02-07	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-06	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-05	$40.49	$40.49	$40.49	$40.49	$40.49	13
2024-02-02	$40.49	$40.49	$40.49	$40.49	$40.49	0
2024-02-01	$40.49	$40.49	$40.49	$40.49	$40.49	34
2024-01-31	$40.49	$40.49	$40.49	$40.49	$40.49	2
2024-01-30	$40.49	$40.49	$40.49	$40.49	$40.49	2
2024-01-29	$40.49	$40.49	$40.49	$40.49	$40.49	25
2024-01-26	$40.49	$40.49	$40.49	$40.49	$40.49	5
2024-01-25	$40.49	$40.49	$40.49	$40.49	$40.49	27
2024-01-24	$40.00	$40.49	$40.00	$40.49	$40.49	1,820
2024-01-23	$36.69	$36.69	$36.69	$36.69	$36.69	0
2024-01-22	$36.69	$36.69	$36.69	$36.69	$36.69	0
2024-01-19	$36.69	$36.69	$36.69	$36.69	$36.69	2
2024-01-18	$36.69	$36.69	$36.69	$36.69	$36.69	100
2024-01-17	$37.46	$37.46	$37.46	$37.46	$37.46	0
2024-01-16	$37.46	$37.46	$37.46	$37.46	$37.46	2
2024-01-12	$37.46	$37.46	$37.46	$37.46	$37.46	0
2024-01-11	$37.46	$37.46	$37.46	$37.46	$37.46	124
2024-01-10	$41.90	$41.90	$41.90	$41.90	$41.90	4
2024-01-09	$41.90	$41.90	$41.90	$41.90	$41.90	170
2024-01-08	$41.90	$41.90	$41.90	$41.90	$41.90	0
2024-01-05	$41.90	$41.90	$41.90	$41.90	$41.90	100
2024-01-04	$41.90	$41.90	$41.90	$41.90	$41.90	0
2024-01-03	$41.90	$41.90	$41.90	$41.90	$41.90	0
2024-01-02	$41.90	$41.90	$41.90	$41.90	$41.90	100
2023-12-29	$41.89	$41.89	$41.89	$41.89	$41.89	15
2023-12-28	$41.89	$41.89	$41.89	$41.89	$41.89	1
2023-12-27	$41.89	$41.89	$41.89	$41.89	$41.89	0
2023-12-26	$41.89	$41.89	$41.89	$41.89	$41.89	1
2023-12-22	$41.89	$41.89	$41.89	$41.89	$41.89	0
2023-12-21	$41.89	$41.89	$41.89	$41.89	$41.89	3
2023-12-20	$41.95	$41.95	$41.85	$41.89	$41.89	500
2023-12-19	$38.00	$38.00	$38.00	$38.00	$38.00	10
2023-12-18	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-12-15	$38.00	$38.00	$38.00	$38.00	$38.00	10
2023-12-14	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-12-13	$38.00	$38.00	$38.00	$38.00	$37.91	0
2023-12-12	$38.00	$38.00	$38.00	$38.00	$37.91	150
2023-12-11	$34.53	$34.53	$34.53	$34.53	$34.45	0
2023-12-08	$34.53	$34.53	$34.53	$34.53	$34.45	0
2023-12-07	$34.53	$34.53	$34.53	$34.53	$34.45	1
2023-12-06	$34.53	$34.53	$34.53	$34.53	$34.45	44
2023-12-05	$34.53	$34.53	$34.53	$34.53	$34.45	0
2023-12-04	$34.53	$34.53	$34.53	$34.53	$34.45	0
2023-12-01	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-30	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-29	$34.53	$34.53	$34.53	$34.53	$34.53	44
2023-11-28	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-27	$34.53	$34.53	$34.53	$34.53	$34.53	50
2023-11-24	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-22	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-21	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-20	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-17	$34.53	$34.53	$34.53	$34.53	$34.53	50
2023-11-16	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-15	$34.53	$34.53	$34.53	$34.53	$34.53	4,500
2023-11-14	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-13	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-10	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-09	$34.53	$34.53	$34.53	$34.53	$34.53	0
2023-11-08	$34.53	$34.53	$34.53	$34.53	$34.53	275
2023-11-07	$35.28	$35.28	$35.28	$35.28	$35.28	1,672
2023-11-06	$36.08	$36.08	$36.08	$36.08	$36.08	566
2023-11-03	$36.42	$36.42	$36.42	$36.42	$36.42	0
2023-11-02	$36.42	$36.42	$36.42	$36.42	$36.42	150
2023-11-01	$35.32	$35.32	$35.32	$35.32	$35.32	800
2023-10-31	$36.29	$36.29	$36.29	$36.29	$36.29	5
2023-10-30	$36.29	$36.29	$36.29	$36.29	$36.29	0
2023-10-27	$36.29	$36.29	$36.29	$36.29	$36.29	0
2023-10-26	$36.29	$36.29	$36.29	$36.29	$36.29	0
2023-10-25	$36.22	$41.00	$36.22	$36.29	$36.29	1,565
2023-10-24	$41.02	$41.02	$41.02	$41.02	$41.02	0
2023-10-23	$41.02	$41.02	$41.02	$41.02	$41.02	500
2023-10-20	$41.02	$41.02	$41.02	$41.02	$41.02	300
2023-10-19	$41.02	$41.02	$41.02	$41.02	$41.02	69
2023-10-18	$41.02	$41.02	$41.02	$41.02	$41.02	100
2023-10-17	$41.75	$41.75	$41.75	$41.75	$41.75	69
2023-10-16	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-10-13	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-10-12	$41.75	$41.75	$41.75	$41.75	$41.75	25
2023-10-11	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-10-10	$41.75	$41.75	$41.75	$41.75	$41.75	5
2023-10-09	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-10-06	$41.75	$41.75	$41.75	$41.75	$41.75	7
2023-10-05	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-10-04	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-10-03	$41.75	$41.75	$41.75	$41.75	$41.75	0
2023-10-02	$41.75	$41.75	$41.75	$41.75	$41.75	100
2023-09-29	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-09-28	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-09-27	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-09-26	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-09-25	$40.00	$40.00	$40.00	$40.00	$40.00	50
2023-09-22	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-09-21	$40.00	$40.00	$40.00	$40.00	$40.00	355
2023-09-20	$42.70	$42.70	$42.70	$42.70	$42.70	0
2023-09-19	$42.78	$42.78	$42.70	$42.70	$42.70	500
2023-09-18	$41.94	$41.94	$41.94	$41.94	$41.94	0
2023-09-15	$41.94	$41.94	$41.94	$41.94	$41.94	0
2023-09-14	$41.94	$41.94	$41.94	$41.94	$41.94	50
2023-09-13	$41.94	$41.94	$41.94	$41.94	$41.85	0
2023-09-12	$41.94	$41.94	$41.94	$41.94	$41.85	100
2023-09-11	$42.33	$42.33	$42.33	$42.33	$42.24	73
2023-09-08	$42.33	$42.33	$42.33	$42.33	$42.24	0
2023-09-07	$42.33	$42.33	$42.33	$42.33	$42.24	0
2023-09-06	$42.33	$42.33	$42.33	$42.33	$42.24	3
2023-09-05	$42.33	$42.33	$42.33	$42.33	$42.24	50
2023-09-01	$42.20	$42.33	$42.20	$42.33	$42.24	300
2023-08-31	$40.00	$40.00	$40.00	$40.00	$39.91	0
2023-08-30	$40.00	$40.00	$40.00	$40.00	$39.91	0
2023-08-29	$40.21	$40.22	$40.00	$40.00	$39.91	3,802
2023-08-28	$40.00	$40.00	$40.00	$40.00	$39.91	0
2023-08-25	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-24	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-23	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-22	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-21	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-18	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-17	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-16	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-15	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-08-14	$40.00	$40.00	$40.00	$40.00	$40.00	55
2023-08-11	$40.00	$40.00	$40.00	$40.00	$40.00	110
2023-08-10	$43.51	$43.51	$43.51	$43.51	$43.51	83
2023-08-09	$43.51	$43.51	$43.51	$43.51	$43.51	0
2023-08-08	$43.51	$43.51	$43.51	$43.51	$43.51	0
2023-08-07	$43.51	$43.51	$43.51	$43.51	$43.51	63
2023-08-04	$43.51	$43.51	$43.51	$43.51	$43.51	0
2023-08-03	$43.51	$43.51	$43.51	$43.51	$43.51	1
2023-08-02	$43.51	$43.51	$43.51	$43.51	$43.51	35
2023-08-01	$43.51	$43.51	$43.51	$43.51	$43.51	253
2023-07-31	$43.51	$43.51	$43.51	$43.51	$43.51	14
2023-07-28	$43.50	$43.51	$43.50	$43.51	$43.51	550
2023-07-27	$41.24	$41.24	$41.24	$41.24	$41.24	1
2023-07-26	$41.24	$41.24	$41.24	$41.24	$41.24	52
2023-07-25	$41.24	$41.24	$41.24	$41.24	$41.24	69
2023-07-24	$41.24	$41.24	$41.24	$41.24	$41.24	0
2023-07-21	$41.24	$41.24	$41.24	$41.24	$41.24	0
2023-07-20	$41.24	$41.24	$41.24	$41.24	$41.24	40
2023-07-19	$41.24	$41.24	$41.24	$41.24	$41.24	1
2023-07-18	$41.24	$41.24	$41.24	$41.24	$41.24	31
2023-07-17	$41.24	$41.24	$41.24	$41.24	$41.24	168
2023-07-14	$62.50	$62.50	$62.50	$62.50	$62.50	20
2023-07-13	$62.50	$62.50	$62.50	$62.50	$62.50	0
2023-07-12	$62.50	$62.50	$62.50	$62.50	$62.50	18
2023-07-11	$62.50	$62.50	$62.50	$62.50	$62.50	0
2023-07-10	$62.50	$62.50	$62.50	$62.50	$62.50	0
2023-07-07	$62.50	$62.50	$62.50	$62.50	$62.50	1
2023-07-06	$62.50	$62.50	$62.50	$62.50	$62.50	817
2023-07-05	$62.50	$62.50	$62.50	$62.50	$62.50	1,300
2023-07-03	$70.70	$70.70	$70.70	$70.70	$70.70	0
2023-06-30	$70.61	$70.61	$70.61	$70.61	$70.61	16
2023-06-29	$70.70	$70.70	$70.70	$70.70	$70.70	0
2023-06-28	$70.70	$70.70	$70.70	$70.70	$70.70	0
2023-06-27	$70.70	$70.70	$70.70	$70.70	$70.70	0
2023-06-26	$70.61	$70.61	$70.61	$70.61	$70.61	60
2023-06-23	$70.70	$70.70	$70.70	$70.70	$70.70	1
2023-06-22	$70.61	$70.61	$70.61	$70.61	$70.61	1
2023-06-21	$70.70	$70.70	$70.70	$70.70	$70.70	0
2023-06-20	$70.70	$70.70	$70.70	$70.70	$70.70	0
2023-06-16	$70.70	$70.70	$70.70	$70.70	$70.70	500
2023-06-15	$70.70	$70.70	$70.70	$70.70	$70.70	1,000
2023-06-14	$70.70	$70.70	$70.70	$70.70	$70.70	1,000
2023-06-13	$70.70	$70.70	$70.70	$70.70	$70.61	11,000
2023-06-12	$70.70	$70.70	$70.70	$70.70	$70.61	1,000
2023-06-09	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-06-08	$70.70	$70.70	$70.70	$70.70	$70.61	5
2023-06-07	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-06-06	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-06-05	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-06-02	$70.70	$70.70	$70.70	$70.70	$70.61	113
2023-06-01	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-05-31	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-05-30	$70.70	$70.70	$70.70	$70.70	$70.61	10
2023-05-26	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-05-25	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-05-24	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-05-23	$70.70	$70.70	$70.70	$70.70	$70.61	115
2023-05-22	$70.70	$70.70	$70.70	$70.70	$70.61	0
2023-05-19	$70.70	$70.70	$70.70	$70.70	$70.61	16
2023-05-18	$70.70	$70.70	$70.70	$70.70	$70.61	172
2023-05-17	$71.00	$71.00	$71.00	$71.00	$70.91	0
2023-05-16	$71.00	$71.00	$71.00	$71.00	$70.91	5
2023-05-15	$71.00	$71.00	$71.00	$71.00	$70.91	0
2023-05-12	$71.00	$71.00	$71.00	$71.00	$71.00	0
2023-05-11	$71.00	$71.00	$71.00	$71.00	$71.00	10,500
2023-05-10	$71.00	$71.00	$71.00	$71.00	$71.00	0
2023-05-09	$71.00	$71.00	$71.00	$71.00	$71.00	0
2023-05-08	$71.00	$71.00	$71.00	$71.00	$71.00	200
2023-05-05	$72.20	$72.20	$71.50	$71.50	$71.50	320
2023-05-04	$71.63	$71.63	$71.53	$71.53	$71.53	200
2023-05-03	$73.60	$73.60	$73.60	$73.60	$73.60	1
2023-05-02	$73.60	$73.60	$73.60	$73.60	$73.60	2
2023-05-01	$73.60	$73.60	$73.60	$73.60	$73.60	0
2023-04-28	$73.60	$73.60	$73.60	$73.60	$73.60	0
2023-04-27	$73.60	$73.60	$73.60	$73.60	$73.60	0
2023-04-26	$73.60	$73.60	$73.60	$73.60	$73.60	100
2023-04-25	$73.60	$73.60	$73.60	$73.60	$73.60	0
2023-04-24	$73.60	$73.60	$73.60	$73.60	$73.60	276
2023-04-21	$73.46	$73.46	$73.46	$73.46	$73.46	12
2023-04-20	$73.46	$73.46	$73.46	$73.46	$73.46	0
2023-04-19	$73.46	$73.46	$73.46	$73.46	$73.46	20
2023-04-18	$73.46	$73.46	$73.46	$73.46	$73.46	0
2023-04-17	$73.46	$73.46	$73.46	$73.46	$73.46	135
2023-04-14	$71.46	$71.46	$71.46	$71.46	$71.46	111
2023-04-13	$67.00	$67.00	$67.00	$67.00	$67.00	10
2023-04-12	$67.00	$67.00	$67.00	$67.00	$67.00	50
2023-04-11	$67.00	$67.00	$67.00	$67.00	$67.00	15
2023-04-10	$67.00	$67.00	$67.00	$67.00	$67.00	56
2023-04-06	$67.00	$67.00	$67.00	$67.00	$67.00	0
2023-04-05	$67.00	$67.00	$67.00	$67.00	$67.00	1
2023-04-04	$67.00	$67.00	$67.00	$67.00	$67.00	61
2023-04-03	$67.00	$67.00	$67.00	$67.00	$67.00	782
2023-03-31	$59.46	$59.46	$59.46	$59.46	$59.46	0
2023-03-30	$59.46	$59.46	$59.46	$59.46	$59.46	5
2023-03-29	$59.46	$59.46	$59.46	$59.46	$59.46	3
2023-03-28	$59.46	$59.46	$59.46	$59.46	$59.46	0
2023-03-27	$59.46	$59.46	$59.46	$59.46	$59.46	0
2023-03-24	$59.46	$59.46	$59.46	$59.46	$59.46	19
2023-03-23	$59.46	$59.46	$59.46	$59.46	$59.46	30
2023-03-22	$59.46	$59.46	$59.46	$59.46	$59.46	50
2023-03-21	$59.46	$59.46	$59.46	$59.46	$59.46	200
2023-03-20	$58.50	$58.50	$58.50	$58.50	$58.50	48
2023-03-17	$58.50	$58.50	$58.50	$58.50	$58.50	72
2023-03-16	$58.50	$58.50	$58.50	$58.50	$58.50	0
2023-03-15	$58.50	$58.50	$58.50	$58.50	$58.50	0
2023-03-14	$58.50	$58.50	$58.50	$58.50	$58.50	1,000
2023-03-13	$62.50	$62.50	$62.50	$62.50	$62.02	0
2023-03-10	$62.50	$62.50	$62.50	$62.50	$62.50	1
2023-03-09	$62.50	$62.50	$62.50	$62.50	$62.50	0
2023-03-08	$62.50	$62.50	$62.50	$62.50	$62.50	536
2023-03-07	$66.11	$66.11	$66.11	$66.11	$66.11	1
2023-03-06	$66.06	$66.11	$66.06	$66.11	$66.11	311
2023-03-03	$66.99	$66.99	$66.99	$66.99	$66.99	1,054
2023-03-02	$42.60	$42.60	$42.60	$42.60	$42.60	1,000
2023-03-01	$42.60	$42.60	$42.60	$42.60	$42.60	1,000
2023-02-28	$42.60	$42.60	$42.60	$42.60	$42.60	0
2023-02-27	$42.60	$42.60	$42.60	$42.60	$42.60	0
2023-02-24	$42.60	$42.60	$42.60	$42.60	$42.60	300
2023-02-23	$42.60	$42.60	$42.60	$42.60	$42.60	0
2023-02-22	$42.60	$42.60	$42.60	$42.60	$42.60	0
2023-02-21	$42.60	$42.60	$42.60	$42.60	$42.60	0
2023-02-17	$42.60	$42.60	$42.60	$42.60	$42.60	0
2023-02-16	$42.60	$42.60	$42.60	$42.60	$42.60	10
2023-02-15	$42.60	$42.60	$42.60	$42.60	$42.60	1
2023-02-14	$42.60	$42.60	$42.60	$42.60	$42.60	101
2023-02-13	$42.31	$42.49	$42.31	$42.49	$42.49	10,501
2023-02-10	$42.85	$42.85	$42.85	$42.85	$42.85	1
2023-02-09	$42.85	$42.85	$42.85	$42.85	$42.85	0
2023-02-08	$42.85	$42.85	$42.85	$42.85	$42.85	0
2023-02-07	$42.85	$42.85	$42.85	$42.85	$42.85	0
2023-02-06	$42.85	$42.85	$42.85	$42.85	$42.85	4
2023-02-03	$42.85	$42.85	$42.85	$42.85	$42.85	0
2023-02-02	$42.85	$42.85	$42.85	$42.85	$42.85	113
2023-02-01	$42.85	$42.85	$42.85	$42.85	$42.85	250
2023-01-31	$42.85	$42.85	$42.85	$42.85	$42.85	0
2023-01-30	$42.85	$42.85	$42.85	$42.85	$42.85	0
2023-01-27	$42.85	$42.85	$42.85	$42.85	$42.85	4
2023-01-26	$42.85	$42.85	$42.85	$42.85	$42.85	188
2023-01-25	$42.97	$42.97	$42.97	$42.97	$42.97	1
2023-01-24	$43.00	$43.00	$42.97	$42.97	$42.97	301
2023-01-23	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-01-20	$41.60	$41.60	$41.60	$41.60	$41.60	0
2023-01-19	$41.60	$41.60	$41.60	$41.60	$41.60	300
2023-01-18	$41.60	$41.60	$41.60	$41.60	$41.60	201
2023-01-17	$41.20	$41.20	$41.20	$41.20	$41.20	500
2023-01-13	$41.20	$41.20	$41.20	$41.20	$41.20	0
2023-01-12	$41.20	$41.20	$41.20	$41.20	$41.20	0
2023-01-11	$41.20	$41.20	$41.20	$41.20	$41.20	500
2023-01-10	$36.75	$36.75	$36.75	$36.75	$36.75	0
2023-01-09	$36.75	$36.75	$36.75	$36.75	$36.75	0
2023-01-06	$36.75	$36.75	$36.75	$36.75	$36.75	80
2023-01-05	$36.75	$36.75	$36.75	$36.75	$36.75	105
2023-01-04	$39.00	$39.00	$39.00	$39.00	$39.00	0
2023-01-03	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-12-30	$39.00	$39.00	$39.00	$39.00	$39.00	387
2022-12-29	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-12-28	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-12-27	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-12-23	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-12-22	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-12-21	$39.00	$39.00	$39.00	$39.00	$39.00	325
2022-12-20	$39.00	$39.00	$39.00	$39.00	$39.00	272
2022-12-19	$35.10	$35.10	$35.10	$35.10	$35.10	1
2022-12-16	$35.10	$35.10	$35.10	$35.10	$35.10	0
2022-12-15	$35.01	$35.01	$35.01	$35.01	$35.01	0
2022-12-14	$35.10	$35.10	$35.10	$35.10	$35.10	0
2022-12-13	$35.10	$35.10	$35.10	$35.10	$35.01	0
2022-12-12	$35.10	$35.10	$35.10	$35.10	$35.01	0
2022-12-09	$35.10	$35.10	$35.10	$35.10	$35.01	0
2022-12-08	$35.10	$35.10	$35.10	$35.10	$35.01	1
2022-12-07	$35.10	$35.10	$35.10	$35.10	$35.01	0
2022-12-06	$35.10	$35.10	$35.10	$35.10	$35.01	0
2022-12-05	$35.10	$35.10	$35.10	$35.10	$35.01	0
2022-12-02	$35.10	$35.10	$35.10	$35.10	$35.10	0
2022-12-01	$35.10	$35.10	$35.10	$35.10	$35.10	0
2022-11-30	$35.10	$35.10	$35.10	$35.10	$35.10	0
2022-11-29	$35.10	$35.10	$35.10	$35.10	$35.10	120
2022-11-28	$35.10	$35.10	$35.10	$35.10	$35.10	0
2022-11-25	$35.10	$35.10	$35.10	$35.10	$35.10	120
2022-11-23	$35.10	$35.10	$35.10	$35.10	$35.10	250
2022-11-22	$35.64	$35.64	$35.64	$35.64	$35.64	0
2022-11-21	$35.64	$35.64	$35.64	$35.64	$35.64	1
2022-11-18	$35.64	$35.64	$35.64	$35.64	$35.64	0
2022-11-17	$35.64	$35.64	$35.64	$35.64	$35.64	0
2022-11-16	$35.64	$35.64	$35.64	$35.64	$35.64	0
2022-11-15	$35.64	$35.64	$35.64	$35.64	$35.64	0
2022-11-14	$35.64	$35.64	$35.64	$35.64	$35.64	0
2022-11-11	$35.64	$35.64	$35.64	$35.64	$35.64	250
2022-11-10	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-11-09	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-11-08	$33.55	$33.55	$33.55	$33.55	$33.55	25
2022-11-07	$33.55	$33.55	$33.55	$33.55	$33.55	30
2022-11-04	$33.55	$33.55	$33.55	$33.55	$33.55	382
2022-11-03	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-11-02	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-11-01	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-31	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-28	$33.55	$33.55	$33.55	$33.55	$33.55	1
2022-10-27	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-26	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-25	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-24	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-21	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-20	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-19	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-18	$33.55	$33.55	$33.55	$33.55	$33.55	1
2022-10-17	$33.55	$33.55	$33.55	$33.55	$33.55	200
2022-10-14	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-13	$33.55	$33.55	$33.55	$33.55	$33.55	150
2022-10-12	$33.55	$33.55	$33.55	$33.55	$33.55	1,672
2022-10-11	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-10-10	$33.55	$33.55	$33.55	$33.55	$33.55	200
2022-10-07	$29.78	$29.78	$29.78	$29.78	$29.78	62
2022-10-06	$29.78	$29.78	$29.78	$29.78	$29.78	0
2022-10-05	$29.78	$29.78	$29.78	$29.78	$29.78	0
2022-10-04	$29.78	$29.78	$29.78	$29.78	$29.78	10
2022-10-03	$29.78	$29.78	$29.78	$29.78	$29.78	0
2022-09-30	$29.78	$29.78	$29.78	$29.78	$29.78	0
2022-09-29	$29.78	$29.78	$29.78	$29.78	$29.78	0
2022-09-28	$29.78	$29.78	$29.78	$29.78	$29.78	220
2022-09-27	$29.78	$29.78	$29.78	$29.78	$29.78	0
2022-09-26	$29.78	$29.78	$29.78	$29.78	$29.78	100
2022-09-23	$30.10	$30.10	$29.47	$29.78	$29.78	1,185
2022-09-22	$33.40	$33.40	$33.40	$33.40	$33.40	0
2022-09-21	$33.40	$33.40	$33.40	$33.40	$33.40	0
2022-09-20	$33.40	$33.40	$33.40	$33.40	$33.40	62
2022-09-19	$33.40	$33.40	$33.40	$33.40	$33.40	1
2022-09-16	$33.40	$33.40	$33.40	$33.40	$33.40	218
2022-09-15	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-09-14	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-09-13	$34.25	$34.25	$34.25	$34.25	$34.16	0
2022-09-12	$34.25	$34.25	$34.25	$34.25	$34.16	0
2022-09-09	$34.25	$34.25	$34.25	$34.25	$34.16	30
2022-09-08	$34.21	$34.25	$34.21	$34.25	$34.25	220
2022-09-07	$34.29	$34.29	$34.29	$34.29	$34.29	58
2022-09-06	$34.29	$34.29	$34.29	$34.29	$34.29	261
2022-09-02	$34.82	$34.82	$34.82	$34.82	$34.82	6
2022-09-01	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-08-31	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-08-30	$34.82	$34.82	$34.82	$34.82	$34.82	30
2022-08-29	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-08-26	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-08-25	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-08-24	$34.82	$34.82	$34.82	$34.82	$34.82	11
2022-08-23	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-08-22	$34.82	$34.82	$34.82	$34.82	$34.82	0
2022-08-19	$34.82	$34.82	$34.82	$34.82	$34.82	200
2022-08-18	$31.71	$31.71	$31.71	$31.71	$31.71	0
2022-08-17	$31.71	$31.71	$31.71	$31.71	$31.71	20
2022-08-16	$31.71	$31.71	$31.71	$31.71	$31.71	0
2022-08-15	$31.71	$31.71	$31.71	$31.71	$31.71	0
2022-08-12	$31.71	$31.71	$31.71	$31.71	$31.71	0
2022-08-11	$31.71	$31.71	$31.71	$31.71	$31.71	4
2022-08-10	$31.71	$31.71	$31.71	$31.71	$31.71	0
2022-08-09	$31.72	$31.72	$31.71	$31.71	$31.71	1,000
2022-08-08	$31.72	$31.72	$31.72	$31.72	$31.72	400
2022-08-05	$30.08	$30.08	$30.08	$30.08	$30.08	300
2022-08-04	$29.75	$29.75	$29.75	$29.75	$29.75	300
2022-08-03	$26.53	$26.53	$26.53	$26.53	$26.53	0
2022-08-02	$26.53	$26.53	$26.53	$26.53	$26.53	3
2022-08-01	$26.53	$26.53	$26.53	$26.53	$26.53	15
2022-07-29	$26.53	$26.53	$26.53	$26.53	$26.53	0
2022-07-28	$26.53	$26.53	$26.53	$26.53	$26.53	0
2022-07-27	$26.53	$26.53	$26.53	$26.53	$26.53	0
2022-07-26	$26.53	$26.53	$26.53	$26.53	$26.53	0
2022-07-25	$26.53	$26.53	$26.53	$26.53	$26.53	0
2022-07-22	$26.53	$26.53	$26.53	$26.53	$26.53	0
2022-07-21	$26.53	$26.53	$26.53	$26.53	$26.53	107
2022-07-20	$28.33	$28.33	$28.33	$28.33	$28.33	101
2022-07-19	$28.70	$28.71	$28.70	$28.71	$28.71	1,530
2022-07-18	$27.24	$27.24	$27.24	$27.24	$27.24	5
2022-07-15	$27.24	$27.24	$27.24	$27.24	$27.24	121
2022-07-14	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-07-13	$27.00	$28.50	$27.00	$28.50	$28.50	700
2022-07-12	$26.10	$26.10	$26.10	$26.10	$26.10	110
2022-07-11	$31.72	$31.72	$31.72	$31.72	$31.72	0
2022-07-08	$31.72	$31.72	$31.72	$31.72	$31.72	0
2022-07-07	$31.72	$31.72	$31.72	$31.72	$31.72	0
2022-07-06	$31.72	$31.72	$31.72	$31.72	$31.72	4
2022-07-05	$31.72	$31.72	$31.72	$31.72	$31.72	312
2022-07-01	$31.77	$31.77	$31.77	$31.77	$31.77	0
2022-06-30	$31.77	$31.77	$31.77	$31.77	$31.77	0
2022-06-29	$31.77	$31.77	$31.77	$31.77	$31.77	6
2022-06-28	$31.77	$31.77	$31.77	$31.77	$31.77	0
2022-06-27	$31.77	$31.77	$31.77	$31.77	$31.77	0
2022-06-24	$31.77	$31.77	$31.77	$31.77	$31.77	0
2022-06-23	$31.77	$31.77	$31.77	$31.77	$31.77	162
2022-06-22	$37.93	$37.93	$37.93	$37.93	$37.93	0
2022-06-21	$37.93	$37.93	$37.93	$37.93	$37.93	0
2022-06-17	$37.93	$37.93	$37.93	$37.93	$37.93	100
2022-06-16	$43.81	$43.81	$43.81	$43.81	$43.81	5
2022-06-15	$43.81	$43.81	$43.81	$43.81	$43.81	0
2022-06-14	$43.81	$43.81	$43.81	$43.81	$43.81	4
2022-06-13	$43.81	$43.81	$43.81	$43.81	$43.71	0
2022-06-10	$43.81	$43.81	$43.81	$43.81	$43.71	4
2022-06-09	$43.81	$43.81	$43.81	$43.81	$43.71	0
2022-06-08	$43.81	$43.81	$43.81	$43.81	$43.71	1
2022-06-07	$43.81	$43.81	$43.81	$43.81	$43.71	0
2022-06-06	$43.81	$43.81	$43.81	$43.81	$43.71	0
2022-06-03	$43.81	$43.81	$43.81	$43.81	$43.71	12
2022-06-02	$43.81	$43.81	$43.81	$43.81	$43.71	0
2022-06-01	$43.81	$43.81	$43.81	$43.81	$43.71	5
2022-05-31	$43.81	$43.81	$43.81	$43.81	$43.71	497
2022-05-27	$40.00	$40.00	$40.00	$40.00	$39.91	100
2022-05-26	$40.60	$40.60	$40.60	$40.60	$40.51	5
2022-05-25	$40.60	$40.60	$40.60	$40.60	$40.51	46
2022-05-24	$40.60	$40.60	$40.60	$40.60	$40.51	1
2022-05-23	$40.60	$40.60	$40.60	$40.60	$40.51	0
2022-05-20	$40.60	$40.60	$40.60	$40.60	$40.51	0
2022-05-19	$40.60	$40.60	$40.60	$40.60	$40.51	201
2022-05-18	$45.28	$45.28	$45.28	$45.28	$45.18	0
2022-05-17	$45.28	$45.28	$45.28	$45.28	$45.18	50
2022-05-16	$45.28	$45.28	$45.28	$45.28	$45.18	94
2022-05-13	$45.28	$45.28	$45.28	$45.28	$45.18	0
2022-05-12	$45.28	$45.28	$45.28	$45.28	$45.18	2
2022-05-11	$45.28	$45.28	$45.28	$45.28	$45.18	0
2022-05-10	$45.28	$45.28	$45.28	$45.28	$45.18	0
2022-05-09	$45.28	$45.28	$45.28	$45.28	$45.18	3
2022-05-06	$45.28	$45.28	$45.28	$45.28	$45.18	3
2022-05-05	$45.28	$45.28	$45.28	$45.28	$45.18	10
2022-05-04	$45.28	$45.28	$45.28	$45.28	$45.18	50
2022-05-03	$45.28	$45.28	$45.28	$45.28	$45.18	0
2022-05-02	$45.28	$45.28	$45.28	$45.28	$45.18	50
2022-04-29	$44.00	$45.28	$44.00	$45.28	$45.18	200
2022-04-28	$44.00	$44.00	$44.00	$44.00	$43.90	613
2022-04-27	$40.99	$40.99	$40.99	$40.99	$40.90	1
2022-04-26	$40.99	$40.99	$40.99	$40.99	$40.90	0
2022-04-25	$40.99	$40.99	$40.99	$40.99	$40.90	100
2022-04-22	$45.17	$45.17	$44.00	$44.00	$43.90	1,580
2022-04-21	$45.25	$45.25	$45.25	$45.25	$45.15	100
2022-04-20	$48.53	$48.53	$48.53	$48.53	$48.42	0
2022-04-19	$48.53	$48.53	$48.53	$48.53	$48.42	0
2022-04-18	$48.53	$48.53	$48.53	$48.53	$48.42	120
2022-04-14	$43.79	$43.79	$43.79	$43.79	$43.69	35
2022-04-13	$43.79	$43.79	$43.79	$43.79	$43.69	0
2022-04-12	$43.79	$43.79	$43.79	$43.79	$43.69	0
2022-04-11	$43.80	$43.80	$43.79	$43.79	$43.69	500
2022-04-08	$44.01	$44.01	$44.01	$44.01	$43.91	0
2022-04-07	$44.01	$44.01	$44.01	$44.01	$43.91	0
2022-04-06	$44.01	$44.01	$44.01	$44.01	$43.91	0
2022-04-05	$44.01	$44.01	$44.01	$44.01	$43.91	100
2022-04-04	$44.20	$44.20	$44.20	$44.20	$44.10	205
2022-04-01	$43.56	$43.56	$43.56	$43.56	$43.46	19
2022-03-31	$43.56	$43.56	$43.56	$43.56	$43.46	20
2022-03-30	$44.79	$44.90	$43.56	$43.56	$43.46	400
2022-03-29	$43.23	$43.23	$43.23	$43.23	$43.13	15
2022-03-28	$43.23	$43.23	$43.23	$43.23	$43.13	5
2022-03-25	$43.23	$43.23	$43.23	$43.23	$43.13	0
2022-03-24	$43.23	$43.23	$43.23	$43.23	$43.13	101
2022-03-23	$43.06	$43.06	$43.06	$43.06	$42.97	0
2022-03-22	$43.06	$43.06	$43.06	$43.06	$42.97	562
2022-03-21	$42.06	$43.06	$42.05	$43.06	$42.97	562
2022-03-18	$40.78	$40.78	$40.78	$40.78	$40.69	0
2022-03-17	$40.78	$40.78	$40.78	$40.78	$40.69	15
2022-03-16	$40.78	$40.78	$40.78	$40.78	$40.69	4
2022-03-15	$40.78	$40.78	$40.78	$40.78	$40.69	5
2022-03-14	$40.78	$40.78	$40.78	$40.78	$40.69	0
2022-03-11	$40.78	$40.78	$40.78	$40.78	$40.60	10
2022-03-10	$40.78	$40.78	$40.78	$40.78	$40.60	0
2022-03-09	$40.78	$40.78	$40.78	$40.78	$40.60	100
2022-03-08	$41.94	$41.94	$41.94	$41.94	$41.75	3
2022-03-07	$42.13	$42.14	$41.94	$41.94	$41.75	797
2022-03-04	$41.50	$42.13	$41.50	$42.13	$41.94	450
2022-03-03	$37.00	$37.00	$37.00	$37.00	$36.83	2
2022-03-02	$37.00	$37.00	$37.00	$37.00	$36.83	51
2022-03-01	$37.00	$37.00	$37.00	$37.00	$36.83	0
2022-02-28	$37.00	$37.00	$37.00	$37.00	$36.83	50
2022-02-25	$37.00	$37.00	$37.00	$37.00	$36.83	0
2022-02-24	$37.00	$37.00	$37.00	$37.00	$36.83	5
2022-02-23	$37.00	$37.00	$37.00	$37.00	$36.83	0
2022-02-22	$37.00	$37.00	$37.00	$37.00	$36.83	400
2022-02-18	$38.65	$38.65	$38.65	$38.65	$38.47	255
2022-02-17	$38.60	$38.60	$38.60	$38.60	$38.42	56
2022-02-16	$38.60	$38.60	$38.60	$38.60	$38.42	300
2022-02-15	$38.85	$38.85	$38.85	$38.85	$38.67	50
2022-02-14	$38.85	$38.85	$38.85	$38.85	$38.67	1
2022-02-11	$38.85	$38.85	$38.85	$38.85	$38.67	0
2022-02-10	$38.85	$38.85	$38.85	$38.85	$38.67	115
2022-02-09	$37.29	$37.29	$37.29	$37.29	$37.12	169
2022-02-08	$36.28	$36.28	$36.28	$36.28	$36.12	0
2022-02-07	$36.28	$36.28	$36.28	$36.28	$36.12	368
2022-02-04	$34.07	$34.07	$32.99	$32.99	$32.84	271
2022-02-03	$32.03	$32.03	$32.03	$32.03	$31.88	2
2022-02-02	$32.03	$32.03	$32.03	$32.03	$31.88	0
2022-02-01	$31.12	$34.07	$31.12	$32.03	$31.88	325
2022-01-31	$32.00	$32.01	$32.00	$32.00	$31.85	420
2022-01-28	$33.06	$33.06	$33.06	$33.06	$32.91	160
2022-01-27	$35.54	$35.54	$35.54	$35.54	$35.38	5
2022-01-26	$35.54	$35.54	$35.54	$35.54	$35.38	0
2022-01-25	$35.54	$35.54	$35.54	$35.54	$35.38	2
2022-01-24	$35.54	$35.54	$35.54	$35.54	$35.38	0
2022-01-21	$35.54	$35.54	$35.54	$35.54	$35.38	1
2022-01-20	$35.54	$35.54	$35.54	$35.54	$35.38	0
2022-01-19	$34.74	$34.74	$34.74	$34.74	$34.58	1
2022-01-18	$34.74	$34.74	$34.74	$34.74	$34.58	757
2022-01-14	$34.74	$34.74	$34.74	$34.74	$34.58	0
2022-01-13	$34.74	$34.74	$34.74	$34.74	$34.58	0
2022-01-12	$34.00	$34.74	$34.00	$34.74	$34.58	757
2022-01-11	$30.76	$30.76	$30.76	$30.76	$30.62	0
2022-01-10	$30.76	$30.76	$30.76	$30.76	$30.62	0
2022-01-07	$30.76	$30.76	$30.76	$30.76	$30.62	131
2022-01-06	$31.00	$31.00	$31.00	$31.00	$30.85	100
2022-01-05	$27.65	$27.65	$27.65	$27.65	$27.53	0
2022-01-04	$27.65	$27.65	$27.65	$27.65	$27.53	1
2022-01-03	$27.65	$27.65	$27.65	$27.65	$27.53	0
2021-12-31	$27.65	$27.65	$27.65	$27.65	$27.53	419
2021-12-30	$27.65	$27.65	$27.65	$27.65	$27.53	0
2021-12-29	$27.65	$27.65	$27.65	$27.65	$27.53	0
2021-12-28	$27.65	$27.65	$27.65	$27.65	$27.53	0
2021-12-27	$27.65	$27.65	$27.65	$27.65	$27.53	0
2021-12-23	$27.65	$27.65	$27.65	$27.65	$27.53	419
2021-12-22	$29.55	$29.55	$29.55	$29.55	$29.42	100
2021-12-21	$27.09	$27.09	$27.09	$27.09	$26.96	706
2021-12-20	$27.03	$27.03	$27.03	$27.03	$26.91	1,756
2021-12-17	$30.32	$30.32	$30.32	$30.32	$30.18	0
2021-12-16	$30.32	$30.32	$30.32	$30.32	$30.18	0
2021-12-15	$30.32	$30.32	$30.32	$30.32	$30.18	0
2021-12-14	$30.32	$30.32	$30.32	$30.32	$30.18	0
2021-12-13	$30.32	$30.32	$30.32	$30.32	$30.14	0
2021-12-10	$30.32	$30.32	$30.32	$30.32	$30.14	0
2021-12-09	$30.32	$30.32	$30.32	$30.32	$30.14	0
2021-12-08	$30.32	$30.32	$30.32	$30.32	$30.14	175
2021-12-07	$28.40	$28.40	$28.40	$28.40	$28.24	0
2021-12-06	$28.40	$28.40	$28.40	$28.40	$28.24	0
2021-12-03	$28.40	$28.40	$28.40	$28.40	$28.24	145
2021-12-02	$28.40	$28.40	$28.40	$28.40	$28.24	0
2021-12-01	$28.40	$28.40	$28.40	$28.40	$28.24	0
2021-11-30	$28.40	$28.40	$28.40	$28.40	$28.24	0
2021-11-29	$28.68	$28.68	$28.40	$28.40	$28.24	600
2021-11-26	$28.74	$28.74	$28.74	$28.74	$28.57	25
2021-11-24	$28.74	$28.74	$28.74	$28.74	$28.57	0
2021-11-23	$28.74	$28.74	$28.74	$28.74	$28.57	0
2021-11-22	$28.74	$28.74	$28.74	$28.74	$28.57	0
2021-11-19	$28.74	$28.74	$28.74	$28.74	$28.57	10
2021-11-18	$28.74	$28.74	$28.74	$28.74	$28.57	0
2021-11-17	$28.74	$28.74	$28.74	$28.74	$28.57	135
2021-11-16	$31.62	$31.62	$31.62	$31.62	$31.44	100
2021-11-15	$31.62	$31.62	$31.62	$31.62	$31.44	0
2021-11-12	$31.62	$31.62	$31.62	$31.62	$31.44	0
2021-11-11	$31.63	$31.63	$30.10	$31.62	$31.44	1,500
2021-11-10	$31.15	$31.15	$31.15	$31.15	$30.97	185
2021-11-09	$30.70	$30.70	$30.70	$30.70	$30.52	0
2021-11-08	$30.70	$30.70	$30.70	$30.70	$30.52	0
2021-11-05	$30.49	$30.70	$30.49	$30.70	$30.52	3,000
2021-11-04	$31.50	$31.50	$31.50	$31.50	$31.32	28
2021-11-03	$31.50	$31.50	$31.50	$31.50	$31.32	0
2021-11-02	$31.56	$31.56	$31.56	$31.56	$31.38	16
2021-11-01	$31.56	$31.56	$31.56	$31.56	$31.38	0
2021-10-29	$31.56	$31.56	$31.56	$31.56	$31.38	16
2021-10-28	$31.56	$31.56	$31.56	$31.56	$31.38	105
2021-10-27	$30.85	$30.85	$30.85	$30.85	$30.67	10
2021-10-26	$30.85	$30.85	$30.85	$30.85	$30.67	0
2021-10-25	$30.85	$30.85	$30.85	$30.85	$30.67	0
2021-10-22	$30.85	$30.85	$30.85	$30.85	$30.67	4
2021-10-21	$30.87	$30.87	$30.85	$30.85	$30.67	230
2021-10-20	$31.50	$31.50	$31.50	$31.50	$31.32	15
2021-10-19	$31.50	$31.50	$31.50	$31.50	$31.32	0
2021-10-18	$31.50	$31.50	$31.50	$31.50	$31.32	1,525
2021-10-15	$31.32	$31.32	$31.32	$31.32	$31.13	59
2021-10-14	$31.32	$31.32	$31.32	$31.32	$31.13	4
2021-10-13	$31.32	$31.32	$31.32	$31.32	$31.13	54
2021-10-12	$31.32	$31.32	$31.32	$31.32	$31.13	151
2021-10-11	$27.49	$27.49	$27.49	$27.49	$27.33	0
2021-10-08	$27.49	$27.49	$27.49	$27.49	$27.33	0
2021-10-07	$27.49	$27.49	$27.49	$27.49	$27.33	50
2021-10-06	$27.49	$27.49	$27.49	$27.49	$27.33	100
2021-10-05	$26.80	$26.80	$26.80	$26.80	$26.65	0
2021-10-04	$26.80	$26.80	$26.80	$26.80	$26.65	5
2021-10-01	$26.80	$26.80	$26.80	$26.80	$26.65	1
2021-09-30	$26.80	$26.80	$26.80	$26.80	$26.65	2
2021-09-29	$26.80	$26.80	$26.80	$26.80	$26.65	4
2021-09-28	$26.80	$26.80	$26.80	$26.80	$26.65	0
2021-09-27	$26.80	$26.80	$26.80	$26.80	$26.65	1
2021-09-24	$26.80	$26.80	$26.80	$26.80	$26.65	0
2021-09-23	$26.80	$26.80	$26.80	$26.80	$26.65	0
2021-09-22	$26.80	$26.80	$26.80	$26.80	$26.65	39
2021-09-21	$26.80	$26.80	$26.80	$26.80	$26.65	0
2021-09-20	$26.80	$26.80	$26.80	$26.80	$26.65	359
2021-09-17	$28.44	$28.44	$28.44	$28.44	$28.27	0
2021-09-16	$28.44	$28.44	$28.44	$28.44	$28.27	5
2021-09-15	$28.44	$28.44	$28.44	$28.44	$28.27	0
2021-09-14	$28.44	$28.44	$28.44	$28.44	$28.27	0
2021-09-13	$28.45	$28.45	$28.44	$28.44	$28.23	700
2021-09-10	$27.78	$27.78	$27.78	$27.78	$27.58	0
2021-09-09	$27.78	$27.78	$27.78	$27.78	$27.58	0
2021-09-08	$27.78	$27.78	$27.78	$27.78	$27.58	0
2021-09-07	$27.78	$27.78	$27.78	$27.78	$27.58	0
2021-09-03	$27.78	$27.78	$27.78	$27.78	$27.58	96
2021-09-02	$27.78	$27.78	$27.78	$27.78	$27.58	164
2021-09-01	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-31	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-30	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-27	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-26	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-25	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-24	$27.34	$27.34	$27.34	$27.34	$27.14	11
2021-08-23	$27.34	$27.34	$27.34	$27.34	$27.14	1
2021-08-20	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-19	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-18	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-17	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-16	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-13	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-12	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-11	$27.34	$27.34	$27.34	$27.34	$27.14	50
2021-08-10	$27.34	$27.34	$27.34	$27.34	$27.14	5
2021-08-09	$27.34	$27.34	$27.34	$27.34	$27.14	30
2021-08-06	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-05	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-04	$27.34	$27.34	$27.34	$27.34	$27.14	0
2021-08-03	$27.34	$27.34	$27.34	$27.34	$27.14	160
2021-08-02	$25.97	$25.97	$25.97	$25.97	$25.78	60
2021-07-30	$25.97	$25.97	$25.97	$25.97	$25.78	0
2021-07-29	$25.97	$25.97	$25.97	$25.97	$25.78	10
2021-07-28	$25.97	$25.97	$25.97	$25.97	$25.78	0
2021-07-27	$25.97	$25.97	$25.97	$25.97	$25.78	0
2021-07-26	$25.97	$25.97	$25.97	$25.97	$25.78	10
2021-07-23	$25.97	$25.97	$25.97	$25.97	$25.78	100
2021-07-22	$25.77	$25.77	$25.77	$25.77	$25.58	1
2021-07-21	$25.77	$25.77	$25.77	$25.77	$25.58	1,035
2021-07-20	$27.75	$27.75	$27.75	$27.75	$27.55	2
2021-07-19	$27.75	$27.75	$27.75	$27.75	$27.55	226
2021-07-16	$27.96	$27.96	$27.96	$27.96	$27.75	15
2021-07-15	$27.96	$27.96	$27.96	$27.96	$27.75	50
2021-07-14	$28.24	$28.24	$27.96	$27.96	$27.75	625
2021-07-13	$29.26	$29.26	$29.26	$29.26	$29.05	0
2021-07-12	$29.26	$29.26	$29.26	$29.26	$29.05	33
2021-07-09	$29.00	$29.29	$29.00	$29.26	$29.05	2,907
2021-07-08	$28.95	$28.95	$28.95	$28.95	$28.74	1
2021-07-07	$28.23	$29.00	$28.23	$28.95	$28.74	805
2021-07-06	$29.00	$29.00	$29.00	$29.00	$28.79	225
2021-07-02	$29.00	$29.00	$29.00	$29.00	$28.79	137
2021-07-01	$28.99	$28.99	$28.99	$28.99	$28.78	3
2021-06-30	$28.99	$28.99	$28.99	$28.99	$28.78	0
2021-06-29	$28.99	$28.99	$28.99	$28.99	$28.78	201
2021-06-28	$28.07	$28.07	$28.07	$28.07	$27.87	9
2021-06-25	$28.07	$28.07	$28.07	$28.07	$27.87	10
2021-06-24	$28.07	$28.07	$28.07	$28.07	$27.87	100
2021-06-23	$27.45	$27.45	$27.45	$27.45	$27.25	15
2021-06-22	$27.45	$27.45	$27.45	$27.45	$27.25	12
2021-06-21	$27.45	$27.45	$27.45	$27.45	$27.25	230
2021-06-18	$28.22	$28.22	$28.22	$28.22	$28.02	1,740
2021-06-17	$29.27	$29.27	$29.27	$29.27	$29.05	30
2021-06-16	$30.39	$30.40	$29.27	$29.27	$29.06	1,435
2021-06-15	$31.99	$31.99	$31.99	$31.99	$31.75	131
2021-06-14	$33.65	$33.65	$33.65	$33.65	$33.41	0
2021-06-11	$33.00	$33.65	$33.00	$33.65	$33.37	1,901
2021-06-10	$34.00	$34.00	$34.00	$34.00	$33.71	1
2021-06-09	$34.76	$34.80	$32.02	$34.00	$33.71	2,134
2021-06-08	$33.60	$33.60	$33.60	$33.60	$33.31	3
2021-06-07	$34.50	$34.50	$33.60	$33.60	$33.31	440
2021-06-04	$34.00	$34.58	$34.00	$34.58	$34.28	634
2021-06-03	$33.23	$33.23	$33.23	$33.23	$32.95	826
2021-06-02	$34.79	$35.00	$34.79	$35.00	$34.70	572
2021-06-01	$33.95	$34.71	$33.29	$34.71	$34.42	510
2021-05-28	$33.88	$33.88	$32.50	$32.50	$32.22	1,100
2021-05-27	$34.12	$34.12	$34.12	$34.12	$33.83	611
2021-05-26	$31.73	$31.73	$31.73	$31.73	$31.47	0
2021-05-25	$31.73	$31.73	$31.73	$31.73	$31.47	0
2021-05-24	$31.73	$31.73	$31.73	$31.73	$31.47	25
2021-05-21	$31.73	$31.73	$31.73	$31.73	$31.47	0
2021-05-20	$31.73	$31.73	$31.73	$31.73	$31.47	225
2021-05-19	$33.24	$33.24	$33.24	$33.24	$32.96	165
2021-05-18	$33.24	$33.24	$33.24	$33.24	$32.96	242
2021-05-17	$31.56	$33.79	$31.56	$33.79	$33.51	1,501
2021-05-14	$29.59	$29.59	$29.59	$29.59	$29.34	30
2021-05-13	$31.74	$31.74	$29.59	$29.59	$29.34	487
2021-05-12	$31.27	$32.03	$31.26	$32.03	$31.76	1,906
2021-05-11	$29.90	$29.90	$29.90	$29.90	$29.65	0
2021-05-10	$30.75	$30.75	$29.90	$29.90	$29.65	1,314
2021-05-07	$30.12	$30.12	$30.12	$30.12	$29.86	81
2021-05-06	$27.85	$30.12	$27.84	$30.12	$29.86	1,050
2021-05-05	$28.00	$28.00	$28.00	$28.00	$27.76	100
2021-05-04	$26.59	$26.59	$26.59	$26.59	$26.36	0
2021-05-03	$26.59	$26.59	$26.59	$26.59	$26.36	100
2021-04-30	$26.58	$26.58	$26.58	$26.58	$26.36	60
2021-04-29	$26.66	$26.66	$26.42	$26.58	$26.36	1,000
2021-04-28	$27.50	$27.50	$27.50	$27.50	$27.27	330
2021-04-27	$25.67	$25.67	$25.67	$25.67	$25.45	0
2021-04-26	$25.67	$25.67	$25.67	$25.67	$25.45	10
2021-04-23	$25.67	$25.67	$25.67	$25.67	$25.45	51
2021-04-22	$25.67	$25.67	$25.67	$25.67	$25.45	31
2021-04-21	$25.67	$25.67	$25.67	$25.67	$25.45	120
2021-04-20	$26.70	$26.70	$26.70	$26.70	$26.47	3
2021-04-19	$26.70	$26.70	$26.70	$26.70	$26.47	1
2021-04-16	$26.70	$26.70	$26.70	$26.70	$26.47	0
2021-04-15	$27.51	$27.51	$26.70	$26.70	$26.47	400
2021-04-14	$24.62	$24.62	$24.62	$24.62	$24.42	0
2021-04-13	$24.62	$24.62	$24.62	$24.62	$24.42	0
2021-04-12	$24.62	$24.62	$24.62	$24.62	$24.42	0
2021-04-09	$24.62	$24.62	$24.62	$24.62	$24.42	0
2021-04-08	$24.62	$24.62	$24.62	$24.62	$24.42	0
2021-04-07	$24.62	$24.62	$24.62	$24.62	$24.42	0
2021-04-06	$24.62	$24.62	$24.62	$24.62	$24.42	2
2021-04-05	$24.62	$24.62	$24.62	$24.62	$24.42	42
2021-04-01	$24.62	$24.62	$24.62	$24.62	$24.42	3
2021-03-31	$24.62	$24.62	$24.62	$24.62	$24.42	10
2021-03-30	$24.62	$24.62	$24.62	$24.62	$24.42	0
2021-03-29	$24.62	$24.62	$24.62	$24.62	$24.42	0
2021-03-26	$24.62	$24.62	$24.62	$24.62	$24.42	120
2021-03-25	$27.26	$27.26	$27.26	$27.26	$27.03	2
2021-03-24	$27.26	$27.26	$27.26	$27.26	$27.03	80
2021-03-23	$27.26	$27.26	$27.26	$27.26	$27.03	25
2021-03-22	$27.26	$27.26	$27.26	$27.26	$27.03	90
2021-03-19	$27.26	$27.26	$27.26	$27.26	$27.03	20
2021-03-18	$27.26	$27.26	$27.26	$27.26	$27.03	4
2021-03-17	$27.26	$27.26	$27.26	$27.26	$27.03	100
2021-03-16	$25.72	$26.79	$25.71	$26.75	$26.52	2,923
2021-03-15	$24.13	$24.13	$24.13	$24.13	$23.93	0
2021-03-12	$24.13	$24.13	$24.13	$24.13	$23.93	0
2021-03-11	$24.13	$24.13	$24.13	$24.13	$23.89	0
2021-03-10	$24.13	$24.13	$24.13	$24.13	$23.89	0
2021-03-09	$24.13	$24.13	$24.13	$24.13	$23.89	0
2021-03-08	$24.13	$24.13	$24.13	$24.13	$23.89	81
2021-03-05	$25.10	$25.10	$24.13	$24.13	$23.89	2,510
2021-03-04	$25.00	$25.00	$25.00	$25.00	$24.75	751
2021-03-03	$26.15	$26.55	$26.15	$26.55	$26.28	4,713
2021-03-02	$24.22	$24.22	$24.22	$24.22	$23.98	9
2021-03-01	$24.89	$24.89	$24.22	$24.22	$23.98	581
2021-02-26	$23.14	$23.14	$23.14	$23.14	$22.91	0
2021-02-25	$23.14	$23.14	$23.14	$23.14	$22.91	0
2021-02-24	$23.14	$23.14	$23.14	$23.14	$22.91	0
2021-02-23	$23.14	$23.14	$23.14	$23.14	$22.91	141
2021-02-22	$23.14	$23.14	$23.14	$23.14	$22.91	550
2021-02-19	$23.14	$23.14	$23.14	$23.14	$22.91	0
2021-02-18	$23.14	$23.14	$23.14	$23.14	$22.91	0
2021-02-17	$22.80	$23.15	$22.80	$23.14	$22.91	550
2021-02-16	$23.25	$23.25	$23.25	$23.25	$23.01	251
2021-02-12	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-02-11	$22.08	$22.08	$22.08	$22.08	$21.86	20
2021-02-10	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-02-09	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-02-08	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-02-05	$22.08	$22.08	$22.08	$22.08	$21.86	31
2021-02-04	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-02-03	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-02-02	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-02-01	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-01-29	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-01-28	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-01-27	$22.08	$22.08	$22.08	$22.08	$21.86	205
2021-01-26	$22.08	$22.08	$22.08	$22.08	$21.86	92
2021-01-25	$22.08	$22.08	$22.08	$22.08	$21.86	0
2021-01-22	$22.08	$22.08	$22.08	$22.08	$21.86	100
2021-01-21	$22.06	$22.06	$22.06	$22.06	$21.84	0
2021-01-20	$22.06	$22.06	$22.06	$22.06	$21.84	0
2021-01-19	$22.06	$22.06	$22.06	$22.06	$21.84	0
2021-01-15	$22.06	$22.06	$22.06	$22.06	$21.84	0
2021-01-14	$22.07	$22.07	$22.06	$22.06	$21.84	500
2021-01-13	$22.38	$22.38	$22.38	$22.38	$22.15	0
2021-01-12	$22.38	$22.38	$22.38	$22.38	$22.15	250
2021-01-11	$21.54	$21.54	$21.54	$21.54	$21.32	4
2021-01-08	$21.54	$21.54	$21.54	$21.54	$21.32	243
2021-01-07	$22.21	$22.21	$22.21	$22.21	$21.99	167
2021-01-06	$20.67	$20.67	$20.67	$20.67	$20.46	0
2021-01-05	$20.67	$20.67	$20.67	$20.67	$20.46	0
2021-01-04	$20.67	$20.67	$20.67	$20.67	$20.46	0
2020-12-31	$20.67	$20.67	$20.67	$20.67	$20.46	3
2020-12-30	$20.67	$20.67	$20.67	$20.67	$20.46	0
2020-12-29	$20.67	$20.67	$20.67	$20.67	$20.46	320
2020-12-28	$22.28	$22.28	$22.28	$22.28	$22.05	0
2020-12-24	$22.28	$22.28	$22.28	$22.28	$22.05	0
2020-12-23	$22.28	$22.28	$22.28	$22.28	$22.05	10
2020-12-22	$22.28	$22.28	$22.28	$22.28	$22.05	0
2020-12-21	$22.28	$22.28	$22.28	$22.28	$22.05	7
2020-12-18	$22.28	$22.28	$22.28	$22.28	$22.05	0
2020-12-17	$22.28	$22.28	$22.28	$22.28	$22.05	0
2020-12-16	$22.28	$22.28	$22.28	$22.28	$22.05	6
2020-12-15	$22.28	$22.28	$22.28	$22.28	$22.05	0
2020-12-14	$22.28	$22.28	$22.28	$22.28	$22.05	0
2020-12-11	$22.28	$22.28	$22.28	$22.28	$22.02	0
2020-12-10	$22.28	$22.28	$22.28	$22.28	$22.02	0
2020-12-09	$22.28	$22.28	$22.28	$22.28	$22.02	0
2020-12-08	$22.28	$22.28	$22.28	$22.28	$22.02	0
2020-12-07	$22.28	$22.28	$22.28	$22.28	$22.02	6
2020-12-04	$22.28	$22.28	$22.28	$22.28	$22.02	200
2020-12-03	$17.66	$17.66	$17.66	$17.66	$17.45	0
2020-12-02	$17.66	$17.66	$17.66	$17.66	$17.45	0
2020-12-01	$17.66	$17.66	$17.66	$17.66	$17.45	0
2020-11-30	$17.66	$17.66	$17.66	$17.66	$17.45	0
2020-11-27	$17.66	$17.66	$17.66	$17.66	$17.45	0
2020-11-25	$17.66	$17.66	$17.66	$17.66	$17.45	56
2020-11-24	$17.21	$17.66	$17.21	$17.66	$17.45	220
2020-11-23	$17.02	$17.02	$17.02	$17.02	$16.82	0
2020-11-20	$17.02	$17.02	$17.02	$17.02	$16.82	0
2020-11-19	$17.02	$17.02	$17.02	$17.02	$16.82	200
2020-11-18	$16.41	$16.41	$16.41	$16.41	$16.21	0
2020-11-17	$16.41	$16.41	$16.41	$16.41	$16.21	50
2020-11-16	$16.41	$16.41	$16.41	$16.41	$16.21	0
2020-11-13	$16.41	$16.41	$16.41	$16.41	$16.21	0
2020-11-12	$16.41	$16.41	$16.41	$16.41	$16.21	0
2020-11-11	$16.41	$16.41	$16.41	$16.41	$16.21	160
2020-11-10	$16.99	$16.99	$16.99	$16.99	$16.79	60
2020-11-09	$16.99	$16.99	$16.99	$16.99	$16.79	200
2020-11-06	$16.85	$16.85	$16.85	$16.85	$16.65	200
2020-11-05	$14.36	$14.36	$14.36	$14.36	$14.19	0
2020-11-04	$14.36	$14.36	$14.36	$14.36	$14.19	0
2020-11-03	$14.36	$14.36	$14.36	$14.36	$14.19	0
2020-11-02	$14.36	$14.36	$14.36	$14.36	$14.19	0
2020-10-30	$14.36	$14.36	$14.36	$14.36	$14.19	0
2020-10-29	$14.36	$14.36	$14.36	$14.36	$14.19	0
2020-10-28	$14.36	$14.36	$14.36	$14.36	$14.19	1,000
2020-10-27	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-26	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-23	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-22	$15.23	$15.23	$15.23	$15.23	$15.05	80
2020-10-21	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-20	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-19	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-16	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-15	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-14	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-13	$15.23	$15.23	$15.23	$15.23	$15.05	5
2020-10-12	$15.23	$15.23	$15.23	$15.23	$15.05	0
2020-10-09	$15.23	$15.23	$15.23	$15.23	$15.05	456
2020-10-08	$15.20	$15.20	$15.20	$15.20	$15.02	0
2020-10-07	$15.20	$15.20	$15.20	$15.20	$15.02	150
2020-10-06	$15.43	$15.43	$15.43	$15.43	$15.25	0
2020-10-05	$15.43	$15.43	$15.43	$15.43	$15.25	501
2020-10-02	$15.76	$15.76	$15.76	$15.76	$15.58	100
2020-10-01	$16.30	$16.30	$16.30	$16.30	$16.10	3
2020-09-30	$16.30	$16.30	$16.30	$16.30	$16.10	0
2020-09-29	$16.30	$16.30	$16.30	$16.30	$16.10	0
2020-09-28	$16.30	$16.30	$16.30	$16.30	$16.10	0
2020-09-25	$16.30	$16.30	$16.30	$16.30	$16.10	0
2020-09-24	$16.30	$16.30	$16.30	$16.30	$16.10	0
2020-09-23	$16.30	$16.30	$16.30	$16.30	$16.10	0
2020-09-22	$16.30	$16.30	$16.30	$16.30	$16.10	0
2020-09-21	$16.30	$16.30	$16.30	$16.30	$16.10	1,450
2020-09-18	$16.64	$16.64	$16.64	$16.64	$16.44	400
2020-09-17	$13.75	$13.75	$13.75	$13.75	$13.59	0
2020-09-16	$13.75	$13.75	$13.75	$13.75	$13.59	1
2020-09-15	$13.75	$13.75	$13.75	$13.75	$13.59	0
2020-09-14	$13.75	$13.75	$13.75	$13.75	$13.59	0
2020-09-11	$13.75	$13.75	$13.75	$13.75	$13.55	2
2020-09-10	$13.75	$13.75	$13.75	$13.75	$13.55	25
2020-09-09	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-09-08	$13.75	$13.75	$13.75	$13.75	$13.55	72
2020-09-04	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-09-03	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-09-02	$13.75	$13.75	$13.75	$13.75	$13.55	10
2020-09-01	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-08-31	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-08-28	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-08-27	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-08-26	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-08-25	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-08-24	$13.75	$13.75	$13.75	$13.75	$13.55	1
2020-08-21	$13.75	$13.75	$13.75	$13.75	$13.55	15
2020-08-20	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-08-19	$13.75	$13.75	$13.75	$13.75	$13.55	0
2020-08-18	$13.75	$13.75	$13.75	$13.75	$13.55	196
2020-08-17	$13.38	$13.38	$13.38	$13.38	$13.19	0
2020-08-14	$13.38	$13.38	$13.38	$13.38	$13.19	500
2020-08-13	$13.85	$13.85	$13.85	$13.85	$13.65	0
2020-08-12	$13.85	$13.85	$13.85	$13.85	$13.65	0
2020-08-11	$13.85	$13.85	$13.85	$13.85	$13.65	300
2020-08-10	$14.00	$14.00	$14.00	$14.00	$13.79	200
2020-08-07	$13.79	$13.79	$13.79	$13.79	$13.59	500
2020-08-06	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-08-05	$11.74	$11.74	$11.74	$11.74	$11.57	161
2020-08-04	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-08-03	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-31	$11.74	$11.74	$11.74	$11.74	$11.57	42
2020-07-30	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-29	$11.74	$11.74	$11.74	$11.74	$11.57	88
2020-07-28	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-27	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-24	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-23	$11.74	$11.74	$11.74	$11.74	$11.57	55
2020-07-22	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-21	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-20	$11.74	$11.74	$11.74	$11.74	$11.57	55
2020-07-17	$11.74	$11.74	$11.74	$11.74	$11.57	50
2020-07-16	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-15	$11.74	$11.74	$11.74	$11.74	$11.57	0
2020-07-14	$11.74	$11.74	$11.74	$11.74	$11.57	200
2020-07-13	$11.66	$11.66	$11.66	$11.66	$11.49	0
2020-07-10	$11.66	$11.66	$11.66	$11.66	$11.49	0
2020-07-09	$11.66	$11.66	$11.66	$11.66	$11.49	0
2020-07-08	$11.66	$11.66	$11.66	$11.66	$11.49	0
2020-07-07	$11.66	$11.66	$11.66	$11.66	$11.49	0
2020-07-06	$11.66	$11.66	$11.66	$11.66	$11.49	101
2020-07-02	$12.51	$12.51	$12.51	$12.51	$12.33	4
2020-07-01	$12.51	$12.51	$12.51	$12.51	$12.33	0
2020-06-30	$12.51	$12.51	$12.51	$12.51	$12.33	0
2020-06-29	$12.51	$12.51	$12.51	$12.51	$12.33	0
2020-06-26	$12.51	$12.51	$12.51	$12.51	$12.33	0
2020-06-25	$12.51	$12.51	$12.51	$12.51	$12.33	50
2020-06-24	$12.51	$12.51	$12.51	$12.51	$12.33	5
2020-06-23	$12.51	$12.51	$12.51	$12.51	$12.33	0
2020-06-22	$12.51	$12.51	$12.51	$12.51	$12.33	0
2020-06-19	$12.51	$12.51	$12.51	$12.51	$12.33	100
2020-06-18	$12.00	$12.00	$12.00	$12.00	$11.83	0
2020-06-17	$12.00	$12.00	$12.00	$12.00	$11.83	0
2020-06-16	$12.00	$12.00	$12.00	$12.00	$11.83	354
2020-06-15	$11.21	$11.21	$11.20	$11.20	$11.04	3,500
2020-06-12	$12.03	$12.03	$12.03	$12.03	$11.85	0
2020-06-11	$12.03	$12.03	$12.03	$12.03	$11.82	350
2020-06-10	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-06-09	$11.15	$11.15	$11.15	$11.15	$10.95	9
2020-06-08	$11.15	$11.15	$11.15	$11.15	$10.95	60
2020-06-05	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-06-04	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-06-03	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-06-02	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-06-01	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-05-29	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-05-28	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-05-27	$11.15	$11.15	$11.15	$11.15	$10.95	0
2020-05-26	$11.15	$11.15	$11.15	$11.15	$10.95	800
2020-05-22	$11.05	$11.05	$11.05	$11.05	$10.86	500
2020-05-21	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-20	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-19	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-18	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-15	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-14	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-13	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-12	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-11	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-08	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-07	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-06	$11.16	$11.16	$11.16	$11.16	$10.96	0
2020-05-05	$11.16	$11.16	$11.16	$11.16	$10.96	453
2020-05-04	$10.03	$10.03	$10.03	$10.03	$9.85	0
2020-05-01	$10.03	$10.03	$10.03	$10.03	$9.85	0
2020-04-30	$10.03	$10.03	$10.03	$10.03	$9.85	0
2020-04-29	$10.03	$10.03	$10.03	$10.03	$9.86	10
2020-04-28	$10.03	$10.03	$10.03	$10.03	$9.85	0
2020-04-27	$10.05	$10.05	$10.03	$10.03	$9.85	400
2020-04-24	$10.00	$10.00	$10.00	$10.00	$9.82	0
2020-04-23	$10.00	$10.00	$10.00	$10.00	$9.82	0
2020-04-22	$10.00	$10.00	$10.00	$10.00	$9.82	0
2020-04-21	$10.00	$10.00	$10.00	$10.00	$9.82	500
2020-04-20	$10.78	$10.78	$10.78	$10.78	$10.59	56
2020-04-17	$10.78	$10.78	$10.78	$10.78	$10.59	0
2020-04-16	$10.78	$10.78	$10.78	$10.78	$10.59	100
2020-04-15	$11.35	$11.35	$11.35	$11.35	$11.15	106
2020-04-14	$12.14	$12.14	$12.14	$12.14	$11.93	300
2020-04-13	$10.69	$10.69	$10.69	$10.69	$10.50	0
2020-04-09	$10.69	$10.69	$10.69	$10.69	$10.50	0
2020-04-08	$10.69	$10.69	$10.69	$10.69	$10.50	210
2020-04-07	$11.07	$11.07	$11.07	$11.07	$10.88	200
2020-04-06	$9.72	$9.72	$9.72	$9.72	$9.55	0
2020-04-03	$9.72	$9.72	$9.72	$9.72	$9.55	0
2020-04-02	$9.72	$9.72	$9.72	$9.72	$9.55	0
2020-04-01	$9.72	$9.72	$9.72	$9.72	$9.55	5
2020-03-31	$9.72	$9.72	$9.72	$9.72	$9.55	200
2020-03-30	$9.30	$9.30	$9.30	$9.30	$9.14	5
2020-03-27	$9.30	$9.30	$9.30	$9.30	$9.14	200
2020-03-26	$9.23	$9.23	$9.23	$9.23	$9.07	19
2020-03-25	$9.23	$9.23	$9.23	$9.23	$9.07	98
2020-03-24	$9.23	$9.23	$9.23	$9.23	$9.07	0
2020-03-23	$9.23	$9.23	$9.23	$9.23	$9.07	0
2020-03-20	$9.23	$9.23	$9.23	$9.23	$9.07	0
2020-03-19	$11.09	$11.09	$9.23	$9.23	$9.07	1,000
2020-03-18	$8.85	$8.85	$8.85	$8.85	$8.69	0
2020-03-17	$8.85	$8.85	$8.85	$8.85	$8.69	292
2020-03-16	$11.17	$11.17	$11.17	$11.17	$10.97	0
2020-03-13	$11.17	$11.17	$11.17	$11.17	$10.97	0
2020-03-12	$11.17	$11.17	$11.17	$11.17	$10.97	0
2020-03-11	$11.17	$11.17	$11.17	$11.17	$10.94	0
2020-03-10	$11.17	$11.17	$11.17	$11.17	$10.94	0
2020-03-09	$11.17	$11.17	$11.17	$11.17	$10.93	400
2020-03-06	$12.60	$12.60	$12.60	$12.60	$12.34	0
2020-03-05	$12.60	$12.60	$12.60	$12.60	$12.34	0
2020-03-04	$12.60	$12.60	$12.60	$12.60	$12.34	0
2020-03-03	$12.60	$12.60	$12.60	$12.60	$12.34	0
2020-03-02	$11.95	$12.60	$11.95	$12.60	$12.34	1,200
2020-02-28	$11.24	$11.24	$11.24	$11.24	$11.01	0
2020-02-27	$11.24	$11.24	$11.24	$11.24	$11.01	100
2020-02-26	$12.89	$12.89	$12.89	$12.89	$12.62	186
2020-02-25	$12.82	$12.82	$12.82	$12.82	$12.55	0
2020-02-24	$12.82	$12.82	$12.82	$12.82	$12.55	700
2020-02-21	$14.89	$14.89	$13.80	$13.86	$13.57	1,300
2020-02-20	$14.89	$14.89	$14.89	$14.89	$14.58	1
2020-02-19	$14.89	$14.89	$14.89	$14.89	$14.58	100
2020-02-18	$14.74	$14.74	$14.74	$14.74	$14.43	0
2020-02-14	$14.74	$14.74	$14.74	$14.74	$14.43	0
2020-02-13	$14.74	$14.74	$14.74	$14.74	$14.43	0
2020-02-12	$14.74	$14.74	$14.74	$14.74	$14.43	0
2020-02-11	$14.74	$14.74	$14.74	$14.74	$14.43	0
2020-02-10	$14.74	$14.74	$14.74	$14.74	$14.43	0
2020-02-07	$14.74	$14.74	$14.74	$14.74	$14.43	1
2020-02-06	$14.74	$14.74	$14.74	$14.74	$14.43	0
2020-02-04	$14.74	$14.74	$14.74	$14.74	$14.43	20
2020-02-03	$14.74	$14.74	$14.74	$14.74	$14.43	250
2020-01-31	$15.60	$15.60	$15.60	$15.60	$15.28	0
2020-01-30	$15.60	$15.60	$15.60	$15.60	$15.28	30
2020-01-29	$15.60	$15.60	$15.60	$15.60	$15.28	0
2020-01-28	$15.60	$15.60	$15.60	$15.60	$15.28	50
2020-01-27	$15.60	$15.60	$15.60	$15.60	$15.28	0
2020-01-24	$15.60	$15.60	$15.60	$15.60	$15.28	0
2020-01-23	$15.60	$15.60	$15.60	$15.60	$15.28	0
2020-01-22	$15.60	$15.60	$15.60	$15.60	$15.28	200
2020-01-21	$16.19	$16.19	$16.19	$16.19	$15.85	0
2020-01-17	$16.19	$16.19	$16.19	$16.19	$15.85	0
2020-01-16	$16.19	$16.19	$16.19	$16.19	$15.85	50
2020-01-15	$16.19	$16.19	$16.19	$16.19	$15.85	100
2020-01-14	$16.74	$16.74	$16.74	$16.74	$16.39	0
2020-01-13	$16.74	$16.74	$16.74	$16.74	$16.39	0
2020-01-10	$16.74	$16.74	$16.74	$16.74	$16.39	80
2020-01-09	$16.74	$16.74	$16.74	$16.74	$16.39	50
2020-01-08	$16.74	$16.74	$16.74	$16.74	$16.39	2,000
2020-01-07	$17.50	$17.50	$17.50	$17.50	$17.14	40
2020-01-06	$17.50	$17.50	$17.50	$17.50	$17.14	92
2020-01-03	$17.50	$17.50	$17.50	$17.50	$17.14	1
2020-01-02	$17.50	$17.50	$17.50	$17.50	$17.14	0
2019-12-31	$17.50	$17.50	$17.50	$17.50	$17.14	3
2019-12-30	$17.50	$17.50	$17.50	$17.50	$17.14	200
2019-12-27	$17.50	$17.50	$17.50	$17.50	$17.14	200
2019-12-26	$17.77	$17.77	$17.77	$17.77	$17.40	0
2019-12-24	$17.56	$17.77	$17.56	$17.77	$17.40	2,035
2019-12-23	$17.10	$17.10	$17.03	$17.03	$16.68	1,434
2019-12-20	$16.09	$16.09	$16.09	$16.09	$15.76	0
2019-12-19	$16.09	$16.09	$16.09	$16.09	$15.76	0
2019-12-18	$16.09	$16.09	$16.09	$16.09	$15.76	0
2019-12-17	$16.09	$16.09	$16.09	$16.09	$15.76	0
2019-12-16	$16.09	$16.09	$16.09	$16.09	$15.76	0
2019-12-13	$16.09	$16.09	$16.09	$16.09	$15.76	0
2019-12-12	$16.09	$16.09	$16.09	$16.09	$15.76	0
2019-12-11	$16.09	$16.09	$16.09	$16.09	$15.72	0
2019-12-10	$16.09	$16.09	$16.09	$16.09	$15.72	0
2019-12-09	$16.09	$16.09	$16.09	$16.09	$15.72	0
2019-12-06	$16.09	$16.09	$16.09	$16.09	$15.72	1,000
2019-12-05	$15.66	$15.66	$15.66	$15.66	$15.30	25
2019-12-04	$15.66	$15.66	$15.66	$15.66	$15.30	1
2019-12-03	$15.66	$15.66	$15.66	$15.66	$15.30	0
2019-12-02	$15.66	$15.66	$15.66	$15.66	$15.30	0
2019-11-29	$15.66	$15.66	$15.66	$15.66	$15.30	0
2019-11-27	$15.66	$15.66	$15.66	$15.66	$15.30	0
2019-11-26	$15.66	$15.66	$15.66	$15.66	$15.30	0
2019-11-25	$15.66	$15.66	$15.66	$15.66	$15.30	0
2019-11-22	$15.66	$15.66	$15.66	$15.66	$15.30	0
2019-11-21	$15.66	$15.66	$15.66	$15.66	$15.30	150
2019-11-20	$16.17	$16.17	$16.17	$16.17	$15.80	0
2019-11-19	$16.17	$16.17	$16.17	$16.17	$15.80	0
2019-11-18	$16.17	$16.17	$16.17	$16.17	$15.80	200
2019-11-15	$17.51	$17.51	$17.51	$17.51	$17.11	0
2019-11-14	$17.51	$17.51	$17.51	$17.51	$17.11	0
2019-11-13	$17.51	$17.51	$17.51	$17.51	$17.11	0
2019-11-12	$17.51	$17.51	$17.51	$17.51	$17.11	0
2019-11-11	$17.51	$17.51	$17.51	$17.51	$17.11	0
2019-11-08	$17.51	$17.51	$17.51	$17.51	$17.11	0
2019-11-07	$17.51	$17.51	$17.51	$17.51	$17.11	500
2019-11-06	$17.31	$17.31	$17.31	$17.31	$16.91	0
2019-11-05	$17.24	$17.31	$17.24	$17.31	$16.91	600
2019-11-04	$16.70	$16.70	$16.70	$16.70	$16.32	500
2019-11-01	$17.24	$17.24	$17.24	$17.24	$16.84	0
2019-10-31	$17.24	$17.24	$17.24	$17.24	$16.84	0
2019-10-30	$17.24	$17.24	$17.24	$17.24	$16.84	0
2019-10-29	$17.24	$17.24	$17.24	$17.24	$16.84	500
2019-10-28	$16.81	$16.81	$16.81	$16.81	$16.42	0
2019-10-25	$16.81	$16.81	$16.81	$16.81	$16.42	0
2019-10-24	$16.81	$16.81	$16.81	$16.81	$16.42	0
2019-10-23	$16.81	$16.81	$16.81	$16.81	$16.42	486
2019-10-22	$16.43	$16.43	$16.43	$16.43	$16.05	186
2019-10-21	$16.97	$16.97	$16.63	$16.63	$16.25	500
2019-10-18	$16.57	$16.57	$16.57	$16.57	$16.19	320
2019-10-17	$15.34	$15.34	$15.34	$15.34	$14.99	0
2019-10-16	$15.34	$15.34	$15.34	$15.34	$14.99	0
2019-10-15	$15.34	$15.34	$15.34	$15.34	$14.99	0
2019-10-14	$15.34	$15.34	$15.34	$15.34	$14.99	0
2019-10-11	$15.34	$15.34	$15.34	$15.34	$14.99	0
2019-10-10	$15.34	$15.34	$15.34	$15.34	$14.99	75
2019-10-09	$15.34	$15.34	$15.34	$15.34	$14.99	0
2019-10-08	$15.34	$15.34	$15.34	$15.34	$14.99	0
2019-10-07	$15.34	$15.34	$15.34	$15.34	$14.99	200
2019-10-04	$15.70	$15.70	$15.70	$15.70	$15.34	200
2019-10-03	$15.90	$15.90	$15.90	$15.90	$15.53	200
2019-10-02	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-10-01	$18.28	$18.28	$18.28	$18.28	$17.86	3
2019-09-30	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-27	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-26	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-25	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-24	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-23	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-20	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-19	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-18	$18.28	$18.28	$18.28	$18.28	$17.86	0
2019-09-17	$18.28	$18.28	$18.28	$18.28	$17.86	200
2019-09-16	$19.08	$19.08	$19.08	$19.08	$18.64	146
2019-09-13	$17.47	$17.47	$17.47	$17.47	$17.07	0
2019-09-12	$17.47	$17.47	$17.47	$17.47	$17.07	0
2019-09-11	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-09-10	$17.50	$17.50	$17.50	$17.50	$17.06	0
2019-09-09	$17.51	$17.51	$17.50	$17.50	$17.06	360
2019-09-06	$17.81	$17.81	$17.81	$17.81	$17.36	0
2019-09-05	$17.81	$17.81	$17.81	$17.81	$17.36	0
2019-09-04	$17.81	$17.81	$17.81	$17.81	$17.36	0
2019-09-03	$17.81	$17.81	$17.81	$17.81	$17.36	200
2019-08-30	$16.60	$16.60	$16.60	$16.60	$16.18	0
2019-08-29	$16.60	$16.60	$16.60	$16.60	$16.18	0
2019-08-28	$16.60	$16.60	$16.60	$16.60	$16.18	0
2019-08-27	$16.60	$16.60	$16.60	$16.60	$16.18	0
2019-08-26	$16.51	$16.60	$16.51	$16.60	$16.18	500
2019-08-23	$16.62	$16.62	$16.62	$16.62	$16.20	0
2019-08-22	$16.62	$16.62	$16.62	$16.62	$16.20	0
2019-08-21	$16.62	$16.62	$16.62	$16.62	$16.20	0
2019-08-20	$16.62	$16.62	$16.62	$16.62	$16.20	190
2019-08-19	$16.80	$16.80	$16.80	$16.80	$16.38	0
2019-08-16	$16.80	$16.80	$16.80	$16.80	$16.38	250
2019-08-15	$16.81	$16.81	$16.81	$16.81	$16.39	200
2019-08-14	$16.81	$16.81	$16.81	$16.81	$16.39	200
2019-08-13	$17.71	$17.71	$17.71	$17.71	$17.26	200
2019-08-12	$17.96	$17.96	$17.96	$17.96	$17.51	200
2019-08-09	$17.96	$17.96	$17.96	$17.96	$17.51	200
2019-08-08	$17.96	$17.96	$17.96	$17.96	$17.51	0
2019-08-07	$17.96	$17.96	$17.96	$17.96	$17.51	200
2019-08-06	$17.96	$17.96	$17.96	$17.96	$17.51	150
2019-08-05	$19.18	$19.18	$19.18	$19.18	$18.70	100
2019-08-02	$19.18	$19.18	$19.18	$19.18	$18.70	100
2019-08-01	$22.54	$22.54	$22.54	$22.54	$21.97	100
2019-07-31	$22.54	$22.54	$22.54	$22.54	$21.97	100
2019-07-30	$22.54	$22.54	$22.54	$22.54	$21.97	100
2019-07-29	$22.54	$22.54	$22.54	$22.54	$21.97	100
2019-07-26	$22.54	$22.54	$22.54	$22.54	$21.97	0
2019-07-25	$22.54	$22.54	$22.54	$22.54	$21.97	104
2019-07-24	$22.54	$22.54	$22.54	$22.54	$21.97	0
2019-07-23	$22.54	$22.54	$22.54	$22.54	$21.97	100
2019-07-22	$22.03	$22.03	$22.03	$22.03	$21.48	138
2019-07-19	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-18	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-17	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-16	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-15	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-12	$23.00	$23.00	$23.00	$23.00	$22.42	50
2019-07-11	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-10	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-09	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-08	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-05	$23.00	$23.00	$23.00	$23.00	$22.42	1
2019-07-03	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-07-02	$23.00	$23.00	$23.00	$23.00	$22.42	3
2019-07-01	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-06-28	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-06-27	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-06-26	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-06-25	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-06-24	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-06-21	$23.00	$23.00	$23.00	$23.00	$22.42	0
2019-06-18	$23.00	$23.00	$23.00	$23.00	$22.42	100
2019-06-17	$20.63	$20.63	$20.63	$20.63	$20.11	0
2019-06-14	$20.63	$20.63	$20.63	$20.63	$20.11	0
2019-06-13	$20.63	$20.63	$20.63	$20.63	$20.11	0
2019-06-12	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-06-11	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-06-06	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-06-05	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-06-03	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-05-31	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-05-30	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-05-29	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-05-28	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-05-24	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-05-23	$20.63	$20.63	$20.63	$20.63	$20.07	0
2019-05-22	$20.63	$20.63	$20.63	$20.63	$20.07	20
2019-05-21	$20.63	$20.63	$20.63	$20.63	$20.07	160
2019-05-20	$20.73	$20.73	$20.73	$20.73	$20.17	0
2019-05-17	$20.73	$20.73	$20.73	$20.73	$20.17	200
2019-05-16	$20.75	$20.75	$20.75	$20.75	$20.19	0
2019-05-15	$20.75	$20.75	$20.75	$20.75	$20.19	0
2019-05-14	$20.75	$20.75	$20.75	$20.75	$20.19	100
2019-05-13	$21.82	$21.82	$21.82	$21.82	$21.23	20
2019-05-10	$21.82	$21.82	$21.82	$21.82	$21.23	0
2019-05-09	$21.82	$21.82	$21.82	$21.82	$21.23	20
2019-05-08	$21.82	$21.82	$21.82	$21.82	$21.23	0
2019-05-07	$21.82	$21.82	$21.82	$21.82	$21.23	400
2019-05-06	$24.54	$24.54	$24.54	$24.54	$23.88	0
2019-05-03	$24.54	$24.54	$24.54	$24.54	$23.88	0
2019-05-02	$24.54	$24.54	$24.54	$24.54	$23.88	0
2019-05-01	$24.54	$24.54	$24.54	$24.54	$23.88	0
2019-04-30	$24.54	$24.54	$24.54	$24.54	$23.88	0
2019-04-29	$24.54	$24.54	$24.54	$24.54	$23.88	20
2019-04-25	$24.54	$24.54	$24.54	$24.54	$23.88	17
2019-04-24	$24.54	$24.54	$24.54	$24.54	$23.88	0
2019-04-23	$24.54	$24.54	$24.54	$24.54	$23.88	0
2019-04-22	$24.54	$24.54	$24.54	$24.54	$23.88	100
2019-04-18	$23.81	$23.81	$23.81	$23.81	$23.17	0
2019-04-17	$23.81	$23.81	$23.81	$23.81	$23.17	0
2019-04-15	$23.81	$23.81	$23.81	$23.81	$23.17	0
2019-04-12	$23.81	$23.81	$23.81	$23.81	$23.17	20
2019-04-11	$23.81	$23.81	$23.81	$23.81	$23.17	0
2019-04-10	$23.81	$23.81	$23.81	$23.81	$23.17	0
2019-04-09	$23.81	$23.81	$23.81	$23.81	$23.17	0
2019-04-08	$23.81	$23.81	$23.81	$23.81	$23.17	0
2019-04-05	$23.81	$23.81	$23.81	$23.81	$23.17	550
2019-04-04	$22.98	$22.98	$22.98	$22.98	$22.36	0
2019-04-03	$22.98	$22.98	$22.98	$22.98	$22.36	0
2019-04-02	$22.98	$22.98	$22.98	$22.98	$22.36	0
2019-04-01	$22.98	$22.98	$22.98	$22.98	$22.36	3
2019-03-29	$22.98	$22.98	$22.98	$22.98	$22.36	0
2019-03-28	$22.98	$22.98	$22.98	$22.98	$22.36	0
2019-03-27	$22.98	$22.98	$22.98	$22.98	$22.36	0
2019-03-26	$22.98	$22.98	$22.98	$22.98	$22.36	0
2019-03-25	$22.98	$22.98	$22.98	$22.98	$22.36	0
2019-03-22	$22.98	$22.98	$22.98	$22.98	$22.36	200
2019-03-21	$21.61	$21.61	$21.61	$21.61	$21.03	0
2019-03-20	$21.61	$21.61	$21.61	$21.61	$21.03	0
2019-03-18	$21.61	$21.61	$21.61	$21.61	$21.03	0
2019-03-14	$21.61	$21.61	$21.61	$21.61	$21.03	0
2019-03-13	$21.61	$21.61	$21.61	$21.61	$21.03	0
2019-03-12	$21.61	$21.61	$21.61	$21.61	$21.03	7
2019-03-11	$21.61	$21.61	$21.61	$21.61	$21.03	0
2019-03-08	$21.61	$21.61	$21.61	$21.61	$21.03	800
2019-03-07	$21.99	$21.99	$21.99	$21.99	$21.40	0
2019-03-06	$21.99	$21.99	$21.99	$21.99	$21.40	0
2019-03-05	$21.99	$21.99	$21.99	$21.99	$21.40	0
2019-03-04	$21.99	$21.99	$21.99	$21.99	$21.40	1,000
2019-03-01	$23.41	$23.41	$23.41	$23.41	$22.78	0
2019-02-28	$23.41	$23.41	$23.41	$23.41	$22.78	0
2019-02-27	$23.41	$23.41	$23.41	$23.41	$22.78	0
2019-02-26	$23.41	$23.41	$23.41	$23.41	$22.78	0
2019-02-25	$23.41	$23.41	$23.41	$23.41	$22.78	510
2019-02-20	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-15	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-14	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-13	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-12	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-11	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-08	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-07	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-06	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-05	$23.84	$23.84	$23.84	$23.84	$23.20	0
2019-02-04	$23.84	$23.84	$23.84	$23.84	$23.20	124
2019-02-01	$23.57	$23.57	$23.57	$23.57	$22.94	0
2019-01-31	$23.57	$23.57	$23.57	$23.57	$22.94	0
2019-01-30	$23.57	$23.57	$23.57	$23.57	$22.94	128
2019-01-29	$23.26	$23.26	$23.26	$23.26	$22.63	100
2019-01-28	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-25	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-24	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-23	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-18	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-17	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-16	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-15	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-14	$21.08	$21.08	$21.08	$21.08	$20.51	7
2019-01-11	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-10	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-09	$21.08	$21.08	$21.08	$21.08	$20.51	3
2019-01-08	$21.08	$21.08	$21.08	$21.08	$20.51	1
2019-01-07	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-04	$21.08	$21.08	$21.08	$21.08	$20.51	6
2019-01-03	$21.08	$21.08	$21.08	$21.08	$20.51	0
2019-01-02	$21.08	$21.10	$21.08	$21.08	$20.51	2,400
2018-12-31	$21.28	$21.28	$21.28	$21.28	$20.71	39
2018-12-27	$21.28	$21.28	$21.28	$21.28	$20.71	0
2018-12-26	$21.28	$21.28	$21.28	$21.28	$20.71	0
2018-12-24	$21.28	$21.28	$21.28	$21.28	$20.71	0
2018-12-21	$21.28	$21.28	$21.28	$21.28	$20.71	0
2018-12-20	$21.28	$21.28	$21.28	$21.28	$20.71	100
2018-12-18	$22.76	$22.76	$22.76	$22.76	$22.15	0
2018-12-14	$22.76	$22.76	$22.76	$22.76	$22.15	0
2018-12-13	$22.76	$22.76	$22.76	$22.76	$22.15	100
2018-12-12	$22.40	$22.40	$22.40	$22.40	$21.76	335
2018-12-11	$21.87	$21.87	$21.87	$21.87	$21.24	2,000
2018-12-10	$20.39	$20.39	$20.39	$20.39	$19.81	0
2018-12-07	$20.39	$20.39	$20.39	$20.39	$19.81	0
2018-12-04	$20.39	$20.39	$20.39	$20.39	$19.81	0
2018-12-03	$20.39	$20.39	$20.39	$20.39	$19.81	100
2018-11-30	$20.28	$20.28	$20.28	$20.28	$19.70	240
2018-11-29	$20.69	$20.69	$20.69	$20.69	$20.10	0
2018-11-28	$20.69	$20.69	$20.69	$20.69	$20.10	0
2018-11-27	$20.69	$20.69	$20.69	$20.69	$20.10	50
2018-11-26	$20.69	$20.69	$20.69	$20.69	$20.10	0
2018-11-21	$20.69	$20.69	$20.69	$20.69	$20.10	0
2018-11-20	$20.69	$20.69	$20.69	$20.69	$20.10	100
2018-11-19	$21.49	$21.49	$21.40	$21.40	$20.79	1,100
2018-11-16	$21.01	$21.01	$21.01	$21.01	$20.41	0
2018-11-15	$21.01	$21.01	$21.01	$21.01	$20.41	0
2018-11-14	$21.01	$21.01	$21.01	$21.01	$20.41	76
2018-11-13	$21.01	$21.01	$21.01	$21.01	$20.41	100
2018-11-12	$19.20	$19.20	$19.20	$19.20	$18.65	101
2018-11-09	$19.20	$19.20	$19.20	$19.20	$18.65	0
2018-11-08	$19.20	$19.20	$19.20	$19.20	$18.65	0
2018-11-07	$19.20	$19.20	$19.20	$19.20	$18.65	0
2018-11-06	$19.20	$19.20	$19.20	$19.20	$18.65	2
2018-11-05	$19.20	$19.20	$19.20	$19.20	$18.65	0
2018-11-02	$19.20	$19.20	$19.20	$19.20	$18.65	30
2018-11-01	$19.20	$19.20	$19.20	$19.20	$18.65	0
2018-10-31	$19.20	$19.20	$19.20	$19.20	$18.65	0
2018-10-30	$19.20	$19.20	$19.20	$19.20	$18.65	0
2018-10-29	$19.20	$19.20	$19.20	$19.20	$18.65	2,000
2018-10-26	$19.44	$19.44	$19.44	$19.44	$18.89	0
2018-10-25	$19.81	$19.81	$19.44	$19.44	$18.89	3,700
2018-10-24	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-23	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-22	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-19	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-18	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-17	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-16	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-15	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-12	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-11	$22.39	$22.39	$22.39	$22.39	$21.75	0
2018-10-10	$22.39	$22.39	$22.39	$22.39	$21.75	200
2018-10-09	$24.50	$24.50	$24.50	$24.50	$23.80	0
2018-10-08	$24.50	$24.50	$24.50	$24.50	$23.80	0
2018-10-05	$24.50	$24.50	$24.50	$24.50	$23.80	0
2018-10-04	$24.50	$24.50	$24.50	$24.50	$23.80	36
2018-10-03	$24.50	$24.50	$24.50	$24.50	$23.80	44
2018-10-02	$24.50	$24.50	$24.50	$24.50	$23.80	0
2018-10-01	$24.50	$24.50	$24.50	$24.50	$23.80	3
2018-09-28	$24.50	$24.50	$24.50	$24.50	$23.80	800
2018-09-27	$25.60	$25.60	$25.60	$25.60	$24.87	0
2018-09-26	$25.60	$25.60	$25.60	$25.60	$24.87	0
2018-09-25	$25.60	$25.60	$25.60	$25.60	$24.87	0
2018-09-24	$25.60	$25.60	$25.60	$25.60	$24.87	100
2018-09-21	$23.09	$23.09	$23.09	$23.09	$22.43	0
2018-09-20	$23.09	$23.09	$23.09	$23.09	$22.43	0
2018-09-19	$23.09	$23.09	$23.09	$23.09	$22.43	0
2018-09-18	$23.09	$23.09	$23.09	$23.09	$22.43	0
2018-09-17	$23.09	$23.09	$23.09	$23.09	$22.43	0
2018-09-14	$23.09	$23.09	$23.09	$23.09	$22.43	75
2018-09-13	$23.09	$23.09	$23.09	$23.09	$22.43	0
2018-09-12	$23.09	$23.09	$23.09	$23.09	$22.39	100
2018-09-11	$21.26	$21.26	$21.26	$21.26	$20.62	100
2018-09-10	$21.68	$21.68	$21.68	$21.68	$21.03	0
2018-09-07	$21.68	$21.68	$21.68	$21.68	$21.03	100
2018-09-06	$22.80	$22.80	$22.80	$22.80	$22.11	0
2018-09-05	$22.80	$22.80	$22.80	$22.80	$22.11	0
2018-09-04	$22.80	$22.80	$22.80	$22.80	$22.11	0
2018-08-31	$22.80	$22.80	$22.80	$22.80	$22.11	133
2018-08-30	$23.47	$23.47	$23.47	$23.47	$22.76	0
2018-08-29	$23.47	$23.47	$23.47	$23.47	$22.76	0
2018-08-28	$23.47	$23.47	$23.47	$23.47	$22.76	0
2018-08-27	$23.47	$23.47	$23.47	$23.47	$22.76	100
2018-08-24	$22.37	$22.37	$22.37	$22.37	$21.70	0
2018-08-23	$22.37	$22.37	$22.37	$22.37	$21.70	0
2018-08-22	$22.37	$22.37	$22.37	$22.37	$21.70	0
2018-08-21	$22.37	$22.37	$22.37	$22.37	$21.70	400
2018-08-20	$22.72	$22.72	$22.21	$22.21	$21.54	905
2018-08-17	$22.55	$22.55	$22.55	$22.55	$21.87	50
2018-08-16	$22.55	$22.55	$22.55	$22.55	$21.87	200
2018-08-15	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-14	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-13	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-10	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-09	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-08	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-07	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-06	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-03	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-02	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-08-01	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-07-31	$24.27	$24.27	$24.27	$24.27	$23.54	2,000
2018-07-30	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-07-27	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-07-26	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-07-25	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-07-24	$24.27	$24.27	$24.27	$24.27	$23.54	0
2018-07-23	$24.27	$24.27	$24.27	$24.27	$23.54	300
2018-07-20	$23.95	$23.95	$23.95	$23.95	$23.23	50
2018-07-19	$23.95	$23.95	$23.95	$23.95	$23.23	0
2018-07-18	$23.95	$23.95	$23.95	$23.95	$23.23	0
2018-07-17	$23.95	$23.95	$23.95	$23.95	$23.23	0
2018-07-16	$23.95	$23.95	$23.95	$23.95	$23.23	200
2018-07-13	$24.29	$24.29	$24.29	$24.29	$23.56	2,000
2018-07-12	$24.48	$24.48	$24.48	$24.48	$23.74	0
2018-07-11	$24.48	$24.48	$24.48	$24.48	$23.74	0
2018-07-10	$24.48	$24.48	$24.48	$24.48	$23.74	19
2018-07-09	$24.48	$24.48	$24.48	$24.48	$23.74	0
2018-07-06	$24.48	$24.48	$24.48	$24.48	$23.74	1
2018-07-05	$24.48	$24.48	$24.48	$24.48	$23.74	300
2018-07-03	$25.63	$25.63	$25.63	$25.63	$24.86	3
2018-07-02	$25.63	$25.63	$25.63	$25.63	$24.86	0
2018-06-29	$25.63	$25.63	$25.63	$25.63	$24.86	0
2018-06-28	$25.63	$25.63	$25.63	$25.63	$24.86	0
2018-06-27	$25.63	$25.63	$25.63	$25.63	$24.86	0
2018-06-26	$25.79	$25.79	$25.79	$25.79	$25.01	0
2018-06-25	$25.63	$25.63	$25.63	$25.63	$24.86	0
2018-06-22	$25.63	$25.63	$25.63	$25.63	$24.86	0
2018-06-21	$25.63	$25.63	$25.63	$25.63	$24.86	300
2018-06-20	$25.63	$25.63	$25.63	$25.63	$24.86	100
2018-06-19	$26.07	$26.07	$26.07	$26.07	$25.28	0
2018-06-18	$26.50	$26.50	$26.07	$26.07	$25.28	428
2018-06-15	$29.66	$29.66	$29.66	$29.66	$28.77	0
2018-06-14	$29.66	$29.66	$29.66	$29.66	$28.77	23
2018-06-13	$29.66	$29.66	$29.66	$29.66	$28.73	0
2018-06-12	$29.66	$29.66	$29.66	$29.66	$28.73	22
2018-06-11	$29.66	$29.66	$29.66	$29.66	$28.73	194
2018-06-08	$29.66	$29.66	$29.66	$29.66	$28.73	0
2018-06-07	$29.66	$29.66	$29.66	$29.66	$28.73	73
2018-06-06	$29.66	$29.66	$29.66	$29.66	$28.73	500
2018-06-05	$27.60	$27.60	$27.60	$27.60	$26.73	150
2018-06-04	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-06-01	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-31	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-30	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-29	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-25	$24.60	$24.60	$24.60	$24.60	$23.83	50
2018-05-24	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-23	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-22	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-21	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-18	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-17	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-16	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-15	$24.60	$24.60	$24.60	$24.60	$23.83	14
2018-05-14	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-11	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-10	$24.60	$24.60	$24.60	$24.60	$23.83	14
2018-05-09	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-08	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-07	$24.60	$24.60	$24.60	$24.60	$23.83	265
2018-05-04	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-05-03	$24.60	$24.60	$24.60	$24.60	$23.83	90
2018-05-02	$24.60	$24.60	$24.60	$24.60	$23.83	25
2018-05-01	$24.60	$24.60	$24.60	$24.60	$23.83	0
2018-04-30	$24.60	$24.60	$24.60	$24.60	$23.83	100
2018-04-27	$24.58	$24.58	$24.58	$24.58	$23.81	0
2018-04-26	$24.58	$24.58	$24.58	$24.58	$23.81	500
2018-04-25	$25.34	$25.34	$25.34	$25.34	$24.54	315
2018-04-24	$26.42	$26.42	$26.42	$26.42	$25.59	0
2018-04-23	$26.42	$26.42	$26.42	$26.42	$25.59	0
2018-04-20	$26.42	$26.42	$26.42	$26.42	$25.59	110
2018-04-19	$26.82	$26.82	$26.82	$26.82	$25.98	0
2018-04-18	$26.82	$26.82	$26.82	$26.82	$25.98	0
2018-04-17	$26.82	$26.82	$26.82	$26.82	$25.98	0
2018-04-16	$26.82	$26.82	$26.82	$26.82	$25.98	500
2018-04-13	$27.15	$27.15	$27.15	$27.15	$26.30	20
2018-04-12	$27.15	$27.15	$27.15	$27.15	$26.30	0
2018-04-11	$27.15	$27.15	$27.15	$27.15	$26.30	0
2018-04-10	$26.72	$27.15	$26.72	$27.15	$26.30	243
2018-04-09	$26.60	$26.60	$26.60	$26.60	$25.77	100
2018-04-06	$25.88	$25.88	$25.88	$25.88	$25.07	130
2018-04-05	$25.38	$25.38	$25.38	$25.38	$24.58	0
2018-04-04	$25.38	$25.38	$25.38	$25.38	$24.58	16
2018-04-03	$25.38	$25.38	$25.38	$25.38	$24.58	100
2018-04-02	$26.37	$26.37	$26.37	$26.37	$25.54	103
2018-03-29	$26.39	$26.39	$26.39	$26.39	$25.56	0
2018-03-28	$26.39	$26.39	$26.39	$26.39	$25.56	19
2018-03-27	$26.39	$26.39	$26.39	$26.39	$25.56	0
2018-03-26	$26.39	$26.39	$26.39	$26.39	$25.56	0
2018-03-23	$26.39	$26.39	$26.39	$26.39	$25.56	0
2018-03-22	$26.39	$26.39	$26.39	$26.39	$25.56	10
2018-03-21	$26.39	$26.39	$26.39	$26.39	$25.56	0
2018-03-20	$26.39	$26.39	$26.39	$26.39	$25.56	0
2018-03-19	$26.39	$26.39	$26.39	$26.39	$25.56	100
2018-03-16	$27.15	$27.15	$27.15	$27.15	$26.30	0
2018-03-15	$27.15	$27.15	$27.15	$27.15	$26.30	0
2018-03-14	$27.15	$27.15	$27.15	$27.15	$26.30	0
2018-03-13	$27.18	$27.18	$27.15	$27.15	$26.25	600
2018-03-12	$28.01	$28.01	$28.01	$28.01	$27.08	17
2018-03-09	$28.01	$28.01	$28.01	$28.01	$27.08	0
2018-03-08	$28.01	$28.01	$28.01	$28.01	$27.08	0
2018-03-07	$28.03	$28.11	$28.01	$28.01	$27.08	1,200
2018-03-06	$28.41	$28.41	$28.41	$28.41	$27.47	0
2018-03-05	$28.41	$28.41	$28.41	$28.41	$27.47	62
2018-03-02	$28.41	$28.41	$28.41	$28.41	$27.47	100
2018-03-01	$29.57	$29.57	$29.57	$29.57	$28.59	12
2018-02-28	$29.57	$29.57	$29.57	$29.57	$28.59	0
2018-02-27	$29.57	$29.57	$29.57	$29.57	$28.59	0
2018-02-26	$29.57	$29.57	$29.57	$29.57	$28.59	0
2018-02-23	$29.57	$29.57	$29.57	$29.57	$28.59	0
2018-02-22	$29.57	$29.57	$29.57	$29.57	$28.59	0
2018-02-21	$29.57	$29.57	$29.57	$29.57	$28.59	200
2018-02-20	$29.38	$29.38	$29.38	$29.38	$28.41	60
2018-02-16	$28.51	$28.51	$28.51	$28.51	$27.56	0
2018-02-15	$28.51	$28.51	$28.51	$28.51	$27.56	50
2018-02-14	$28.51	$28.51	$28.51	$28.51	$27.56	100
2018-02-13	$29.21	$29.21	$29.21	$29.21	$28.24	500
2018-02-12	$26.38	$26.38	$26.38	$26.38	$25.51	80
2018-02-09	$26.38	$26.38	$26.38	$26.38	$25.51	0
2018-02-08	$26.67	$26.69	$26.38	$26.38	$25.51	2,500
2018-02-07	$27.02	$27.82	$27.02	$27.82	$26.90	400
2018-02-06	$29.14	$29.14	$29.14	$29.14	$28.17	147
2018-02-05	$29.14	$29.14	$29.14	$29.14	$28.17	0
2018-02-02	$29.14	$29.14	$29.14	$29.14	$28.17	0
2018-02-01	$29.14	$29.14	$29.14	$29.14	$28.17	0
2018-01-31	$29.14	$29.14	$29.14	$29.14	$28.17	0
2018-01-30	$29.14	$29.14	$29.14	$29.14	$28.17	200
2018-01-29	$29.10	$29.10	$29.10	$29.10	$28.13	8
2018-01-26	$29.10	$29.10	$29.10	$29.10	$28.13	0
2018-01-25	$29.32	$29.32	$29.10	$29.10	$28.13	1,000
2018-01-24	$28.56	$28.56	$28.56	$28.56	$27.61	0
2018-01-23	$28.37	$28.57	$28.37	$28.56	$27.61	375
2018-01-22	$29.68	$29.68	$29.68	$29.68	$28.70	0
2018-01-19	$29.68	$29.68	$29.68	$29.68	$28.70	25
2018-01-18	$29.68	$29.68	$29.68	$29.68	$28.70	0
2018-01-17	$29.68	$29.68	$29.68	$29.68	$28.70	600
2018-01-16	$30.39	$30.39	$29.75	$29.75	$28.76	2,409
2018-01-12	$30.30	$30.38	$30.30	$30.38	$29.37	1,900
2018-01-11	$28.50	$28.50	$28.50	$28.50	$27.55	35
2018-01-10	$28.50	$28.50	$28.50	$28.50	$27.55	0
2018-01-09	$28.50	$28.50	$28.50	$28.50	$27.55	200
2018-01-08	$26.89	$26.89	$26.89	$26.89	$26.00	0
2018-01-05	$26.89	$26.89	$26.89	$26.89	$26.00	50
2018-01-04	$26.89	$26.89	$26.89	$26.89	$26.00	41
2018-01-03	$26.89	$26.89	$26.89	$26.89	$26.00	43
2018-01-02	$26.90	$26.90	$26.89	$26.89	$26.00	719
2017-12-29	$26.70	$26.70	$26.59	$26.59	$25.71	800
2017-12-28	$26.56	$26.56	$26.50	$26.56	$25.68	305
2017-12-27	$26.55	$26.55	$26.55	$26.55	$25.67	100
2017-12-26	$24.73	$24.73	$24.73	$24.73	$23.91	0
2017-12-22	$24.73	$24.73	$24.73	$24.73	$23.91	0
2017-12-21	$24.73	$24.73	$24.73	$24.73	$23.91	0
2017-12-20	$24.40	$24.73	$24.40	$24.73	$23.91	2,750
2017-12-19	$24.23	$24.23	$24.23	$24.23	$23.43	0
2017-12-18	$24.23	$24.23	$24.23	$24.23	$23.43	0
2017-12-15	$23.73	$24.23	$23.71	$24.23	$23.43	1,070
2017-12-14	$22.91	$22.91	$22.91	$22.91	$22.15	500
2017-12-13	$23.22	$23.22	$23.22	$23.22	$22.11	0
2017-12-12	$23.22	$23.22	$23.22	$23.22	$22.11	0
2017-12-11	$23.22	$23.22	$23.22	$23.22	$22.11	200
2017-12-08	$22.74	$22.74	$22.74	$22.74	$21.65	0
2017-12-07	$22.74	$22.74	$22.74	$22.74	$21.65	200
2017-12-06	$22.75	$22.75	$22.75	$22.75	$21.66	50
2017-12-05	$22.75	$22.75	$22.75	$22.75	$21.66	100
2017-12-04	$23.00	$23.00	$23.00	$23.00	$21.90	90
2017-12-01	$23.00	$23.00	$23.00	$23.00	$21.90	0
2017-11-30	$23.00	$23.00	$23.00	$23.00	$21.90	1,000
2017-11-29	$22.81	$22.81	$22.81	$22.81	$21.72	0
2017-11-28	$22.81	$22.81	$22.81	$22.81	$21.72	1,000
2017-11-27	$23.39	$23.39	$23.39	$23.39	$22.27	0
2017-11-24	$23.39	$23.39	$23.39	$23.39	$22.27	0
2017-11-22	$23.39	$23.39	$23.39	$23.39	$22.27	1,000
2017-11-21	$22.57	$22.57	$22.57	$22.57	$21.49	150
2017-11-20	$22.24	$22.24	$22.24	$22.24	$21.18	0
2017-11-17	$21.88	$22.24	$21.88	$22.24	$21.18	610
2017-11-16	$21.28	$21.28	$21.28	$21.28	$20.26	0
2017-11-15	$21.28	$21.28	$21.28	$21.28	$20.26	0
2017-11-14	$21.28	$21.28	$21.28	$21.28	$20.26	0
2017-11-13	$21.28	$21.28	$21.28	$21.28	$20.26	0
2017-11-10	$21.28	$21.28	$21.28	$21.28	$20.26	0
2017-11-09	$21.28	$21.28	$21.28	$21.28	$20.26	0
2017-11-08	$21.28	$21.28	$21.28	$21.28	$20.26	0
2017-11-07	$21.28	$21.28	$21.28	$21.28	$20.26	0
2017-11-06	$21.28	$21.28	$21.28	$21.28	$20.26	800
2017-11-03	$20.79	$20.81	$20.79	$20.81	$19.82	1,000
2017-11-02	$22.51	$22.51	$22.51	$22.51	$21.44	0
2017-11-01	$22.51	$22.51	$22.51	$22.51	$21.44	2,050
2017-10-31	$22.51	$22.51	$22.51	$22.51	$21.44	12
2017-10-30	$22.51	$22.51	$22.51	$22.51	$21.44	0
2017-10-27	$22.51	$22.51	$22.51	$22.51	$21.44	0
2017-10-26	$22.51	$22.51	$22.51	$22.51	$21.44	100
2017-10-25	$22.20	$22.20	$22.20	$22.20	$21.14	0
2017-10-24	$22.20	$22.20	$22.20	$22.20	$21.14	0
2017-10-23	$22.20	$22.20	$22.20	$22.20	$21.14	0
2017-10-20	$22.20	$22.20	$22.20	$22.20	$21.14	0
2017-10-19	$22.20	$22.20	$22.20	$22.20	$21.14	0
2017-10-18	$22.20	$22.20	$22.20	$22.20	$21.14	500
2017-10-17	$23.90	$23.90	$23.90	$23.90	$22.76	52
2017-10-16	$23.90	$23.90	$23.90	$23.90	$22.76	100
2017-10-13	$23.45	$23.45	$23.45	$23.45	$22.33	10
2017-10-12	$23.45	$23.45	$23.45	$23.45	$22.33	0
2017-10-11	$23.45	$23.45	$23.45	$23.45	$22.33	4
2017-10-10	$23.45	$23.45	$23.45	$23.45	$22.33	25
2017-10-09	$23.45	$23.45	$23.45	$23.45	$22.33	0
2017-10-06	$23.45	$23.45	$23.45	$23.45	$22.33	200
2017-10-05	$22.75	$22.75	$22.75	$22.75	$21.66	0
2017-10-04	$22.40	$22.75	$22.40	$22.75	$21.66	3,101
2017-10-03	$22.26	$23.08	$22.26	$23.08	$21.98	400
2017-10-02	$21.89	$21.89	$21.89	$21.89	$20.84	23
2017-09-29	$21.89	$21.89	$21.89	$21.89	$20.84	0
2017-09-28	$21.89	$21.89	$21.89	$21.89	$20.84	0
2017-09-27	$21.89	$21.89	$21.89	$21.89	$20.84	0
2017-09-26	$21.89	$21.89	$21.89	$21.89	$20.84	0
2017-09-25	$21.89	$21.89	$21.89	$21.89	$20.84	0
2017-09-22	$21.99	$21.99	$21.89	$21.89	$20.84	300
2017-09-21	$21.88	$21.88	$21.88	$21.88	$20.84	0
2017-09-20	$21.88	$21.88	$21.88	$21.88	$20.84	200
2017-09-19	$22.45	$22.45	$22.45	$22.45	$21.38	0
2017-09-18	$22.45	$22.45	$22.45	$22.45	$21.38	50
2017-09-15	$22.45	$22.45	$22.45	$22.45	$21.38	200
2017-09-14	$23.31	$23.31	$23.31	$23.31	$22.19	0
2017-09-13	$23.31	$23.31	$23.31	$23.31	$22.15	538
2017-09-12	$23.31	$23.31	$23.31	$23.31	$22.15	0
2017-09-11	$23.31	$23.31	$23.31	$23.31	$22.15	0
2017-09-08	$23.52	$23.52	$23.31	$23.31	$22.15	200
2017-09-07	$25.59	$25.59	$25.59	$25.59	$24.32	0
2017-09-06	$24.69	$25.59	$24.69	$25.59	$24.32	977
2017-09-05	$25.15	$25.15	$25.15	$25.15	$23.90	65
2017-09-01	$25.15	$25.15	$25.15	$25.15	$23.90	75
2017-08-31	$25.15	$25.15	$25.15	$25.15	$23.90	63
2017-08-30	$25.15	$25.15	$25.15	$25.15	$23.90	0
2017-08-29	$25.15	$25.15	$25.15	$25.15	$23.90	0
2017-08-28	$25.15	$25.15	$25.15	$25.15	$23.90	200
2017-08-25	$25.13	$25.15	$25.13	$25.15	$23.90	500
2017-08-24	$24.11	$24.55	$24.11	$24.55	$23.33	550
2017-08-23	$24.43	$24.43	$24.43	$24.43	$23.21	210
2017-08-22	$24.16	$24.16	$24.16	$24.16	$22.96	0
2017-08-21	$24.06	$24.16	$24.05	$24.16	$22.96	1,500
2017-08-18	$23.55	$23.55	$23.55	$23.55	$22.38	0
2017-08-17	$23.55	$23.55	$23.55	$23.55	$22.38	120
2017-08-16	$23.55	$23.55	$23.55	$23.55	$22.38	100
2017-08-15	$22.36	$22.36	$22.36	$22.36	$21.25	0
2017-08-14	$22.65	$22.66	$22.36	$22.36	$21.25	3,425
2017-08-11	$22.86	$22.86	$22.86	$22.86	$21.72	0
2017-08-10	$22.86	$22.86	$22.86	$22.86	$21.72	500
2017-08-09	$22.63	$22.94	$22.63	$22.94	$21.80	300
2017-08-08	$21.82	$21.82	$21.82	$21.82	$20.73	50
2017-08-07	$21.82	$21.82	$21.82	$21.82	$20.73	0
2017-08-04	$21.82	$21.82	$21.82	$21.82	$20.73	0
2017-08-03	$21.82	$21.82	$21.82	$21.82	$20.73	500
2017-08-02	$22.42	$22.42	$22.42	$22.42	$21.30	0
2017-08-01	$22.42	$22.42	$22.42	$22.42	$21.30	0
2017-07-31	$22.52	$22.52	$22.42	$22.42	$21.30	700
2017-07-28	$21.81	$21.81	$21.81	$21.81	$20.72	0
2017-07-27	$21.81	$21.81	$21.81	$21.81	$20.72	0
2017-07-26	$21.39	$21.81	$21.39	$21.81	$20.72	325
2017-07-25	$21.20	$21.21	$21.20	$21.20	$20.14	575
2017-07-24	$20.44	$20.45	$19.98	$20.45	$19.43	2,774
2017-07-21	$19.60	$19.60	$19.60	$19.60	$18.62	700
2017-07-20	$19.95	$19.95	$19.95	$19.95	$18.96	0
2017-07-19	$19.95	$19.95	$19.95	$19.95	$18.96	0
2017-07-18	$19.95	$19.95	$19.95	$19.95	$18.96	0
2017-07-17	$19.95	$19.95	$19.95	$19.95	$18.96	100
2017-07-14	$19.44	$19.44	$19.44	$19.44	$18.47	100
2017-07-13	$18.94	$18.94	$18.94	$18.94	$18.00	0
2017-07-12	$18.94	$18.94	$18.94	$18.94	$18.00	200
2017-07-11	$19.00	$19.00	$19.00	$19.00	$18.05	150
2017-07-10	$17.84	$17.85	$17.84	$17.85	$16.96	650
2017-07-07	$18.09	$18.09	$18.09	$18.09	$17.19	70
2017-07-06	$18.09	$18.09	$17.64	$17.64	$16.76	401
2017-07-05	$17.64	$17.64	$17.64	$17.64	$16.76	190
2017-07-03	$17.85	$17.85	$17.85	$17.85	$16.96	0
2017-06-30	$17.85	$17.85	$17.85	$17.85	$16.96	500
2017-06-29	$17.00	$17.00	$17.00	$17.00	$16.15	0
2017-06-28	$17.00	$17.00	$17.00	$17.00	$16.15	0
2017-06-27	$17.00	$17.00	$17.00	$17.00	$16.15	0
2017-06-26	$17.00	$17.00	$17.00	$17.00	$16.15	100
2017-06-23	$16.20	$16.20	$16.20	$16.20	$15.39	0
2017-06-22	$16.43	$16.43	$16.20	$16.20	$15.39	470
2017-06-21	$15.11	$15.11	$15.11	$15.11	$14.36	50
2017-06-20	$15.08	$15.11	$15.08	$15.11	$14.36	1,280
2017-06-19	$14.33	$16.10	$14.33	$16.10	$15.30	2,550
2017-06-16	$16.47	$16.47	$14.92	$15.30	$14.54	1,550
2017-06-15	$16.92	$16.92	$16.37	$16.38	$15.57	1,054
2017-06-14	$17.26	$17.26	$17.03	$17.03	$16.18	720
2017-06-13	$18.53	$18.53	$18.53	$18.53	$17.60	50
2017-06-12	$18.60	$18.60	$18.59	$18.60	$17.58	800
2017-06-09	$18.29	$18.29	$18.29	$18.29	$17.29	150
2017-06-08	$18.47	$18.47	$18.38	$18.38	$17.37	500
2017-06-07	$17.79	$17.79	$17.79	$17.79	$16.81	250
2017-06-06	$18.00	$18.00	$18.00	$18.00	$17.01	400
2017-06-05	$17.85	$17.85	$17.85	$17.85	$16.87	50
2017-06-02	$17.85	$17.85	$17.85	$17.85	$16.87	200
2017-06-01	$18.10	$18.35	$18.09	$18.35	$17.34	1,400
2017-05-31	$18.14	$18.28	$18.14	$18.28	$17.28	2,100
2017-05-30	$18.81	$18.81	$18.81	$18.81	$17.78	135
2017-05-26	$18.90	$19.02	$18.90	$19.02	$17.98	700
2017-05-25	$19.52	$19.52	$19.52	$19.52	$18.45	10
2017-05-24	$19.52	$19.52	$19.52	$19.52	$18.45	0
2017-05-23	$19.25	$19.52	$19.25	$19.52	$18.45	552
2017-05-22	$19.00	$19.00	$19.00	$19.00	$17.96	595
2017-05-19	$18.87	$18.87	$18.87	$18.87	$17.83	0
2017-05-18	$18.87	$18.87	$18.87	$18.87	$17.83	0
2017-05-17	$18.87	$18.87	$18.87	$18.87	$17.83	0
2017-05-16	$18.87	$18.87	$18.87	$18.87	$17.83	0
2017-05-15	$18.87	$18.87	$18.87	$18.87	$17.83	0
2017-05-12	$18.89	$18.89	$18.87	$18.87	$17.83	850
2017-05-11	$18.51	$18.51	$18.51	$18.51	$17.49	350
2017-05-10	$18.47	$18.47	$18.47	$18.47	$17.46	66
2017-05-09	$18.69	$18.69	$18.47	$18.47	$17.46	1,215
2017-05-08	$18.75	$18.75	$18.55	$18.70	$17.67	2,600
2017-05-05	$18.81	$18.81	$18.81	$18.81	$17.78	185
2017-05-04	$19.75	$19.85	$18.50	$18.54	$17.52	1,521
2017-05-03	$20.10	$20.10	$20.10	$20.10	$19.00	333
2017-05-02	$21.12	$21.12	$20.91	$20.91	$19.76	500
2017-05-01	$21.18	$21.18	$21.18	$21.18	$20.02	100
2017-04-28	$21.02	$21.02	$21.02	$21.02	$19.87	980
2017-04-27	$20.99	$20.99	$20.99	$20.99	$19.84	192
2017-04-26	$21.59	$21.59	$21.59	$21.59	$20.40	200
2017-04-25	$21.07	$21.51	$21.07	$21.51	$20.33	965
2017-04-24	$22.37	$22.37	$22.37	$22.37	$21.14	101
2017-04-21	$21.53	$21.53	$21.53	$21.53	$20.35	0
2017-04-20	$21.53	$21.53	$21.53	$21.53	$20.35	0
2017-04-19	$21.53	$21.53	$21.53	$21.53	$20.35	200
2017-04-18	$22.70	$22.70	$22.70	$22.70	$21.45	0
2017-04-17	$22.70	$22.70	$22.70	$22.70	$21.45	1,000
2017-04-13	$23.15	$23.15	$23.15	$23.15	$21.88	0
2017-04-12	$23.14	$23.15	$23.14	$23.15	$21.88	300
2017-04-11	$24.62	$24.62	$24.62	$24.62	$23.27	0
2017-04-10	$24.11	$24.62	$24.11	$24.62	$23.27	580
2017-04-07	$24.33	$24.33	$24.33	$24.33	$22.99	0
2017-04-06	$24.33	$24.33	$24.33	$24.33	$22.99	200
2017-04-05	$23.57	$23.57	$23.57	$23.57	$22.28	0
2017-04-04	$23.60	$23.60	$23.57	$23.57	$22.28	310
2017-04-03	$23.04	$23.21	$23.04	$23.21	$21.94	565
2017-03-31	$22.72	$22.72	$22.72	$22.72	$21.47	550
2017-03-30	$22.76	$22.76	$22.76	$22.76	$21.51	47
2017-03-29	$22.76	$22.76	$22.76	$22.76	$21.51	50
2017-03-28	$22.76	$22.76	$22.76	$22.76	$21.51	100
2017-03-27	$21.39	$21.39	$21.39	$21.39	$20.22	38
2017-03-24	$21.55	$21.55	$21.39	$21.39	$20.22	467
2017-03-23	$21.43	$21.43	$21.43	$21.43	$20.25	0
2017-03-22	$21.43	$21.43	$21.43	$21.43	$20.25	600
2017-03-21	$21.62	$21.62	$21.62	$21.62	$20.43	100
2017-03-20	$21.89	$21.89	$21.89	$21.89	$20.69	100
2017-03-17	$22.29	$22.29	$22.29	$22.29	$21.07	100
2017-03-16	$21.17	$21.17	$21.17	$21.17	$20.01	0
2017-03-15	$21.10	$21.17	$21.10	$21.17	$20.01	275
2017-03-14	$20.75	$20.75	$20.75	$20.75	$19.61	0
2017-03-13	$20.75	$20.75	$20.75	$20.75	$19.61	100
2017-03-10	$20.32	$20.66	$20.32	$20.38	$19.26	1,215
2017-03-09	$19.97	$20.35	$19.78	$20.05	$18.95	1,800
2017-03-08	$20.40	$20.40	$20.40	$20.40	$19.28	100
2017-03-07	$20.26	$20.26	$20.21	$20.21	$19.10	915
2017-03-06	$20.39	$20.45	$20.39	$20.45	$19.33	500
2017-03-03	$20.66	$20.98	$20.66	$20.92	$19.77	601
2017-03-02	$21.26	$21.26	$21.25	$21.26	$20.09	800
2017-03-01	$20.96	$20.96	$20.96	$20.96	$19.81	0
2017-02-28	$20.94	$20.96	$20.94	$20.96	$19.81	350
2017-02-27	$21.37	$21.54	$20.92	$20.92	$19.77	3,095
2017-02-24	$21.47	$21.47	$21.47	$21.47	$20.29	170
2017-02-23	$22.55	$22.78	$21.74	$21.74	$20.55	1,192
2017-02-22	$22.36	$22.36	$22.19	$22.19	$20.97	740
2017-02-21	$23.71	$23.94	$22.67	$23.18	$21.91	2,900
2017-02-17	$21.77	$22.94	$21.72	$22.38	$21.15	1,046
2017-02-16	$23.25	$23.25	$22.09	$22.09	$20.88	1,800
2017-02-15	$24.80	$24.80	$23.60	$23.60	$22.30	2,710
2017-02-14	$26.01	$26.01	$26.01	$26.01	$24.58	183
2017-02-13	$25.55	$26.51	$25.55	$26.51	$25.05	1,363
2017-02-10	$24.40	$25.44	$24.40	$25.44	$24.04	750
2017-02-09	$24.14	$24.14	$24.14	$24.14	$22.81	51
2017-02-08	$24.20	$24.20	$23.61	$24.14	$22.81	1,152
2017-02-07	$24.45	$24.90	$24.43	$24.43	$23.09	1,905
2017-02-06	$24.87	$24.87	$24.87	$24.87	$23.50	495
2017-02-03	$25.40	$25.46	$24.84	$25.36	$23.97	1,670
2017-02-02	$25.30	$25.30	$25.30	$25.30	$23.91	0
2017-02-01	$26.03	$26.29	$25.30	$25.30	$23.91	660
2017-01-31	$25.16	$25.51	$25.16	$25.41	$24.02	946
2017-01-30	$25.91	$25.91	$24.72	$25.03	$23.66	4,147
2017-01-27	$26.30	$26.30	$26.28	$26.30	$24.85	670
2017-01-26	$26.70	$26.70	$25.96	$26.45	$25.00	2,666
2017-01-25	$26.51	$26.78	$26.51	$26.78	$25.31	597
2017-01-24	$24.96	$26.63	$24.96	$26.60	$25.14	4,255
2017-01-23	$24.03	$25.13	$24.03	$24.79	$23.43	4,360
2017-01-20	$24.37	$24.52	$24.01	$24.52	$23.17	4,415
2017-01-19	$24.06	$24.53	$24.05	$24.05	$22.73	5,246
2017-01-18	$24.10	$24.34	$24.10	$24.17	$22.84	1,188
2017-01-17	$25.07	$25.07	$25.00	$25.00	$23.63	590
2017-01-13	$24.93	$25.39	$24.50	$25.39	$24.00	3,801
2017-01-12	$25.00	$25.00	$24.72	$24.77	$23.41	2,980
2017-01-11	$24.44	$25.01	$24.28	$24.86	$23.50	2,150
2017-01-10	$23.50	$23.50	$23.31	$23.31	$22.03	949
2017-01-09	$22.14	$22.15	$22.00	$22.00	$20.79	942
2017-01-06	$22.71	$22.78	$22.68	$22.71	$21.46	1,737
2017-01-05	$23.24	$23.31	$23.20	$23.31	$22.03	713
2017-01-04	$23.17	$23.20	$22.95	$23.20	$21.92	1,019
2017-01-03	$23.20	$23.20	$23.00	$23.00	$21.73	855
2016-12-30	$23.14	$23.14	$23.14	$23.14	$21.87	683
2016-12-29	$23.29	$23.50	$22.98	$22.98	$21.72	6,829
2016-12-28	$23.91	$23.98	$23.50	$23.98	$22.66	615
2016-12-27	$23.25	$24.25	$23.25	$24.25	$22.92	910
2016-12-23	$24.36	$24.90	$23.80	$23.81	$22.50	7,140
2016-12-22	$23.73	$23.80	$23.73	$23.80	$22.49	1,033
2016-12-21	$24.65	$24.85	$23.77	$23.81	$22.50	1,680
2016-12-20	$23.16	$23.90	$23.16	$23.76	$22.46	1,636
2016-12-19	$23.00	$23.14	$22.78	$23.05	$21.79	1,670
2016-12-16	$22.95	$23.44	$22.95	$23.44	$22.15	1,842
2016-12-15	$23.00	$23.70	$22.79	$23.70	$22.40	3,053
2016-12-14	$23.50	$23.98	$23.24	$23.25	$21.97	4,069
2016-12-13	$24.72	$24.72	$23.39	$23.39	$22.10	4,721
2016-12-12	$23.85	$24.43	$23.00	$24.32	$22.93	2,932
2016-12-09	$24.54	$24.54	$23.48	$23.86	$22.50	9,457
2016-12-08	$26.07	$26.09	$24.98	$25.03	$23.60	7,418
2016-12-07	$26.24	$26.71	$25.79	$26.53	$25.02	10,860
2016-12-06	$26.41	$26.41	$25.75	$26.10	$24.61	2,778
2016-12-05	$26.54	$27.89	$26.54	$26.63	$25.12	3,870
2016-12-02	$26.50	$26.50	$26.50	$26.50	$24.99	0
2016-12-01	$26.50	$26.50	$26.50	$26.50	$24.99	0
2016-11-30	$26.50	$26.50	$26.50	$26.50	$24.99	0
2016-11-29	$26.50	$26.50	$26.50	$26.50	$24.99	0
2016-11-28	$26.50	$26.50	$26.50	$26.50	$24.99	25
2016-11-25	$26.50	$26.50	$26.50	$26.50	$24.99	0
2016-11-23	$26.49	$26.50	$26.49	$26.50	$24.99	300
2016-11-22	$22.70	$22.70	$22.70	$22.70	$21.41	50
2016-11-21	$22.70	$22.70	$22.70	$22.70	$21.41	14
2016-11-18	$22.70	$22.70	$22.70	$22.70	$21.41	27
2016-11-17	$22.70	$22.70	$22.70	$22.70	$21.41	15
2016-11-16	$22.70	$22.70	$22.70	$22.70	$21.41	40
2016-11-15	$22.70	$22.70	$22.70	$22.70	$21.41	0
2016-11-14	$22.82	$22.82	$22.70	$22.70	$21.41	340
2016-11-11	$22.26	$22.26	$22.26	$22.26	$21.00	0
2016-11-10	$22.52	$22.52	$22.26	$22.26	$21.00	1,116
2016-11-09	$22.00	$22.00	$22.00	$22.00	$20.74	300
2016-11-08	$21.88	$21.88	$21.88	$21.88	$20.63	20
2016-11-07	$21.88	$21.88	$21.88	$21.88	$20.63	230
2016-11-04	$21.87	$21.87	$21.87	$21.87	$20.62	0
2016-11-03	$21.87	$21.87	$21.87	$21.87	$20.62	20
2016-11-02	$21.87	$21.87	$21.87	$21.87	$20.62	0
2016-11-01	$21.87	$21.87	$21.87	$21.87	$20.62	0
2016-10-31	$21.83	$21.87	$21.83	$21.87	$20.62	6,000
2016-10-28	$21.06	$21.06	$21.06	$21.06	$19.86	500
2016-10-27	$21.06	$21.06	$21.06	$21.06	$19.86	0
2016-10-26	$21.06	$21.06	$21.06	$21.06	$19.86	166
2016-10-25	$20.60	$20.60	$20.60	$20.60	$19.43	579
2016-10-24	$19.59	$19.59	$19.59	$19.59	$18.48	0
2016-10-21	$19.59	$19.59	$19.59	$19.59	$18.48	0
2016-10-20	$19.59	$19.59	$19.59	$19.59	$18.48	10
2016-10-19	$19.59	$19.59	$19.59	$19.59	$18.48	30
2016-10-18	$19.59	$19.59	$19.59	$19.59	$18.48	0
2016-10-17	$19.59	$19.59	$19.59	$19.59	$18.48	211
2016-10-14	$17.61	$17.61	$17.61	$17.61	$16.61	0
2016-10-13	$17.61	$17.61	$17.61	$17.61	$16.61	0
2016-10-12	$17.61	$17.61	$17.61	$17.61	$16.61	0
2016-10-11	$17.61	$17.61	$17.61	$17.61	$16.61	1,000
2016-10-10	$18.10	$18.10	$18.10	$18.10	$17.07	1,500
2016-10-07	$17.00	$17.00	$17.00	$17.00	$16.03	0
2016-10-06	$17.00	$17.00	$17.00	$17.00	$16.03	1,000
2016-10-05	$17.98	$17.98	$17.98	$17.98	$16.95	0
2016-10-04	$17.98	$17.98	$17.98	$17.98	$16.95	0
2016-10-03	$17.98	$17.98	$17.98	$17.98	$16.95	0
2016-09-30	$17.98	$17.98	$17.98	$17.98	$16.95	0
2016-09-29	$17.98	$17.98	$17.98	$17.98	$16.95	0
2016-09-28	$17.98	$17.98	$17.98	$17.98	$16.95	0
2016-09-27	$17.98	$17.98	$17.98	$17.98	$16.95	0
2016-09-26	$17.98	$17.98	$17.98	$17.98	$16.95	2,578
2016-09-23	$17.98	$17.98	$17.98	$17.98	$16.95	0
2016-09-22	$17.99	$17.99	$17.98	$17.98	$16.95	200
2016-09-21	$17.04	$17.04	$17.04	$17.04	$16.07	0
2016-09-20	$17.04	$17.04	$17.04	$17.04	$16.07	0
2016-09-19	$17.04	$17.04	$17.04	$17.04	$16.07	3
2016-09-16	$17.04	$17.04	$17.04	$17.04	$16.07	0
2016-09-15	$17.04	$17.04	$17.04	$17.04	$16.07	4
2016-09-14	$17.04	$17.04	$17.04	$17.04	$16.07	0
2016-09-13	$17.04	$17.04	$17.04	$17.04	$16.07	0
2016-09-12	$17.04	$17.04	$17.04	$17.04	$16.07	0
2016-09-09	$17.02	$17.04	$17.02	$17.04	$16.07	300
2016-09-08	$17.07	$17.07	$17.07	$17.07	$16.10	80
2016-09-07	$17.07	$17.07	$17.07	$17.07	$16.10	6
2016-09-06	$17.07	$17.07	$17.07	$17.07	$16.10	601
2016-09-02	$17.59	$17.59	$17.59	$17.59	$16.58	0
2016-09-01	$17.59	$17.59	$17.59	$17.59	$16.58	0
2016-08-31	$17.59	$17.59	$17.59	$17.59	$16.58	0
2016-08-30	$17.50	$17.59	$17.50	$17.59	$16.58	200
2016-08-29	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-26	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-25	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-24	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-23	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-22	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-19	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-18	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-17	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-16	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-15	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-12	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-11	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-10	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-09	$16.45	$16.45	$16.45	$16.45	$15.51	0
2016-08-08	$16.45	$16.45	$16.45	$16.45	$15.51	200
2016-08-05	$15.69	$15.69	$15.69	$15.69	$14.80	0
2016-08-04	$15.69	$15.69	$15.69	$15.69	$14.80	0
2016-08-03	$15.69	$15.69	$15.69	$15.69	$14.80	0
2016-08-02	$15.69	$15.69	$15.69	$15.69	$14.80	78
2016-08-01	$15.69	$15.69	$15.69	$15.69	$14.80	0
2016-07-29	$15.69	$15.69	$15.69	$15.69	$14.80	0
2016-07-28	$15.69	$15.69	$15.69	$15.69	$14.80	200
2016-07-27	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-26	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-25	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-22	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-21	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-20	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-19	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-18	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-15	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-14	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-13	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-12	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-11	$14.18	$14.18	$14.18	$14.18	$13.37	0
2016-07-08	$14.18	$14.18	$14.18	$14.18	$13.37	154
2016-07-07	$14.11	$14.11	$14.11	$14.11	$13.30	0
2016-07-06	$14.11	$14.11	$14.11	$14.11	$13.30	200
2016-07-05	$12.06	$12.06	$12.06	$12.06	$11.37	1
2016-07-01	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-30	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-29	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-28	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-27	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-24	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-23	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-22	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-21	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-20	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-17	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-16	$12.06	$12.06	$12.06	$12.06	$11.37	40
2016-06-15	$12.06	$12.06	$12.06	$12.06	$11.37	0
2016-06-14	$12.06	$12.06	$12.06	$12.06	$11.37	320
2016-06-13	$12.06	$13.66	$12.06	$13.66	$12.88	0
2016-06-10	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-06-09	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-06-08	$13.66	$13.66	$13.66	$13.66	$12.84	20
2016-06-07	$13.66	$13.66	$13.66	$13.66	$12.84	20
2016-06-06	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-06-03	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-06-02	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-06-01	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-31	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-27	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-26	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-25	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-24	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-23	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-20	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-19	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-18	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-17	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-16	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-13	$13.66	$13.66	$13.66	$13.66	$12.84	40
2016-05-12	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-11	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-10	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-09	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-06	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-05	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-04	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-03	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-05-02	$13.66	$13.66	$13.66	$13.66	$12.84	0
2016-04-29	$13.75	$13.75	$13.66	$13.66	$12.84	1,490
2016-04-28	$12.83	$12.83	$12.83	$12.83	$12.06	75
2016-04-27	$12.83	$12.83	$12.83	$12.83	$12.06	400
2016-04-26	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-25	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-22	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-21	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-20	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-19	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-18	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-15	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-14	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-13	$10.75	$10.75	$10.75	$10.75	$10.10	0
2016-04-12	$10.76	$10.76	$10.75	$10.75	$10.10	2,200
2016-04-11	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-04-08	$9.24	$9.24	$9.24	$9.24	$8.68	10
2016-04-07	$9.24	$9.24	$9.24	$9.24	$8.68	80
2016-04-06	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-04-05	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-04-04	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-04-01	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-03-31	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-03-30	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-03-29	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-03-28	$9.24	$9.24	$9.24	$9.24	$8.68	0
2016-03-24	$9.24	$9.24	$9.24	$9.24	$8.68	400
2016-03-23	$10.36	$10.36	$10.36	$10.36	$9.73	0
2016-03-22	$10.36	$10.36	$10.36	$10.36	$9.73	0
2016-03-21	$10.36	$10.36	$10.35	$10.36	$9.73	750
2016-03-18	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-17	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-16	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-15	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-14	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-11	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-10	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-09	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-08	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-07	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-04	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-03	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-02	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-03-01	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-29	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-26	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-25	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-24	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-23	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-22	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-19	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-18	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-17	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-16	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-12	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-11	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-10	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-09	$6.26	$6.26	$6.26	$6.26	$5.88	0
2016-02-08	$5.70	$6.26	$5.70	$6.26	$5.88	1,400
2016-02-05	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-04	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-03	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-02	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-02-01	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-01-29	$5.70	$5.70	$5.70	$5.70	$5.36	0
2016-01-28	$5.57	$5.70	$5.57	$5.70	$5.36	1,700
2016-01-27	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-26	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-25	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-22	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-21	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-20	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-19	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-15	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-14	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-13	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-12	$5.78	$5.78	$5.78	$5.78	$5.43	90
2016-01-11	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-08	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-07	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-06	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-05	$5.78	$5.78	$5.78	$5.78	$5.43	0
2016-01-04	$5.78	$5.78	$5.78	$5.78	$5.43	1
2015-12-31	$5.78	$5.78	$5.78	$5.78	$5.43	2
2015-12-30	$5.78	$5.78	$5.78	$5.78	$5.43	0
2015-12-29	$5.78	$5.78	$5.78	$5.78	$5.43	200
2015-12-28	$5.38	$5.38	$5.38	$5.38	$5.05	0
2015-12-24	$5.38	$5.38	$5.38	$5.38	$5.05	0
2015-12-23	$5.38	$5.38	$5.38	$5.38	$5.05	0
2015-12-22	$5.38	$5.38	$5.38	$5.38	$5.05	0
2015-12-21	$5.38	$5.38	$5.38	$5.38	$5.05	500
2015-12-18	$6.55	$6.55	$6.55	$6.55	$6.15	0
2015-12-17	$6.55	$6.55	$6.55	$6.55	$6.15	0
2015-12-16	$6.55	$6.55	$6.55	$6.55	$6.15	0
2015-12-15	$6.55	$6.55	$6.55	$6.55	$6.15	0
2015-12-14	$6.55	$6.55	$6.55	$6.55	$6.15	0
2015-12-11	$6.55	$6.55	$6.55	$6.55	$6.15	0
2015-12-10	$6.55	$6.55	$6.55	$6.55	$6.15	0
2015-12-09	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-12-08	$6.55	$6.55	$6.55	$6.55	$6.11	50
2015-12-07	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-12-04	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-12-03	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-12-02	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-12-01	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-30	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-27	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-25	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-24	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-23	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-20	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-19	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-18	$6.55	$6.55	$6.55	$6.55	$6.11	0
2015-11-17	$6.55	$6.55	$6.55	$6.55	$6.11	150
2015-11-16	$6.38	$6.38	$6.38	$6.38	$5.94	0
2015-11-13	$6.50	$6.50	$6.38	$6.38	$5.94	320
2015-11-12	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-11-11	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-11-10	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-11-09	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-11-06	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-11-05	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-11-04	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-11-03	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-11-02	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-30	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-29	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-28	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-27	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-26	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-23	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-22	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-21	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-20	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-19	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-16	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-15	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-14	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-13	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-12	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-09	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-08	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-07	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-06	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-05	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-02	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-10-01	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-30	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-29	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-28	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-25	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-24	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-23	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-22	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-21	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-18	$7.82	$7.82	$7.82	$7.82	$7.29	0
2015-09-17	$7.82	$7.82	$7.82	$7.82	$7.29	160
2015-09-16	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-15	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-14	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-11	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-10	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-09	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-08	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-04	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-03	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-02	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-09-01	$8.46	$8.46	$8.46	$8.46	$7.89	0
2015-08-31	$8.46	$8.46	$8.46	$8.46	$7.89	601
2015-08-28	$6.95	$6.95	$6.95	$6.95	$6.48	0
2015-08-27	$6.95	$6.95	$6.95	$6.95	$6.48	137

Teck Resources Ltd - Class A (TCKRF) News Headlines

Recent Teck Resources Ltd - Class A (TCKRF) News

Similar Companies to Teck Resources Ltd - Class A (TCKRF) 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	--	--	--

Teck Resources Ltd - Class A (TCKRF) Exchange: PINK