Tokio Marine Holdings Inc (TKOMF) Stock Profile

Data as of Oct. 3, 2025

$41.79 ($-0.18) -0.44%

Tokio Marine Holdings Inc - Daily Information

Click for more stock information on Tokio Marine Holdings Inc.

Daily Information	Data
Date	Oct. 3, 2025
Open	$41.79
Previous Close	$41.79
High	$41.79
Low	$41.79
Adjusted Open	$41.79
Previous Adjusted Close	$41.79
Adjusted High	$41.79
Adjusted Low	$41.79

Invest in Tokio Marine Holdings Inc (TKOMF)

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!

Key People Tokio Marine Holdings Inc

Employee	Position
Tsuyoshi Nagano	Chairman
Satoru Komiya	President, Group CEO & Representative Director
Susumu Harada	Managing Executive Officer & Head-Group IT
Akira Harashima	Senior Managing Representative Director
Kenji Okada	MD, Head-Compliance & Legal Affairs
Shingo Kawaguchi	Managing Executive Officer
Tadashi Handa	Senior MD & Head-Group Business Strategy
Hirokazu Fujita	Senior MD & Head-Group Asset Management
Takayuki Yuasa	Representative Director & Executive Vice President
Makoto Okada	Director, EVP & Group Chief Digital Officer
Christopher John Bodman Williams	Senior Managing Executive Officer
Yoshinari Endo	Managing Director & Head-Group Asset Management
Shinichi Hirose	Director
Shozo Mori	Auditor
Shunpei Takizawa	Executive Officer & Manager-Internal Audit
Satoru Teramoto	Accounting Manager
Takashi Ito	Auditor
Kenjiro Matsuura	Leader-Documents Group
Kenichi Kitazawa	Managing Executive Officer & Head-Group Personnel
Nobuhiro Endo	Independent Outside Director
Shinya Katanozaka	Independent Director
Akio Mimura	Independent Outside Director
Masako Egawa	Independent Outside Director
Takashi Mitachi	Independent Outside Director

Historical Stock Data for Tokio Marine Holdings Inc (TKOMF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-03	$41.79	$41.79	$41.79	$41.79	$41.79	1,819
2025-10-02	$41.97	$41.97	$41.97	$41.97	$41.97	30,732
2025-10-01	$44.10	$44.10	$44.10	$44.10	$44.10	200
2025-09-30	$44.10	$44.10	$44.10	$44.10	$44.10	674
2025-09-29	$44.10	$44.10	$44.10	$44.10	$44.10	93
2025-09-26	$44.10	$44.10	$44.10	$44.10	$44.10	48
2025-09-25	$44.10	$44.10	$44.10	$44.10	$44.10	27
2025-09-24	$44.34	$44.39	$44.10	$44.10	$44.10	25,136
2025-09-23	$42.72	$42.72	$42.72	$42.72	$42.72	1,586
2025-09-22	$46.17	$46.17	$46.17	$46.17	$46.17	47,617
2025-09-19	$46.17	$46.17	$46.17	$46.17	$46.17	10
2025-09-18	$46.17	$46.17	$46.17	$46.17	$46.17	41
2025-09-17	$46.17	$46.17	$46.17	$46.17	$46.17	130
2025-09-16	$46.17	$46.17	$46.17	$46.17	$46.17	89
2025-09-15	$46.17	$46.17	$46.17	$46.17	$46.17	50,207
2025-09-12	$41.38	$41.38	$41.38	$41.38	$41.38	36
2025-09-11	$41.38	$41.38	$41.38	$41.38	$41.38	699
2025-09-10	$41.38	$41.38	$41.38	$41.38	$41.38	20,000
2025-09-09	$41.38	$41.38	$41.38	$41.38	$41.38	3,864
2025-09-08	$46.79	$46.79	$46.79	$46.79	$46.79	103
2025-09-05	$41.14	$41.14	$41.14	$41.14	$41.14	1,949
2025-09-04	$45.72	$45.72	$41.14	$41.14	$41.14	460
2025-09-03	$47.26	$47.26	$47.26	$47.26	$47.26	124
2025-09-02	$47.26	$47.26	$47.26	$47.26	$47.26	25
2025-08-29	$47.26	$47.26	$47.26	$47.26	$47.26	178
2025-08-28	$47.26	$47.26	$47.26	$47.26	$47.26	0
2025-08-27	$47.26	$47.26	$47.26	$47.26	$47.26	923
2025-08-26	$47.26	$47.26	$47.26	$47.26	$47.26	21
2025-08-25	$47.26	$47.26	$47.26	$47.26	$47.26	49
2025-08-22	$47.10	$47.26	$47.10	$47.26	$47.26	50,261
2025-08-21	$45.86	$45.86	$43.45	$43.45	$43.45	927
2025-08-20	$42.42	$42.42	$42.42	$42.42	$42.42	58,000
2025-08-19	$42.42	$42.42	$42.42	$42.42	$42.42	23,983
2025-08-18	$44.05	$44.05	$44.05	$44.05	$44.05	10
2025-08-15	$44.05	$44.05	$44.05	$44.05	$44.05	45,900
2025-08-14	$44.05	$44.05	$44.05	$44.05	$44.05	0
2025-08-13	$44.05	$44.05	$44.05	$44.05	$44.05	823
2025-08-12	$42.85	$42.85	$42.85	$42.85	$42.85	0
2025-08-11	$42.85	$42.85	$42.85	$42.85	$42.85	228
2025-08-08	$42.31	$44.65	$40.21	$40.21	$40.21	1,838
2025-08-07	$44.15	$44.15	$43.42	$43.42	$43.42	1,827
2025-08-06	$41.96	$41.96	$41.96	$41.96	$41.96	54,570
2025-08-05	$43.46	$43.46	$43.46	$43.46	$43.46	10
2025-08-04	$43.46	$43.46	$43.46	$43.46	$43.46	11
2025-08-01	$43.30	$43.46	$43.30	$43.46	$43.46	243
2025-07-31	$41.41	$41.41	$41.41	$41.41	$41.41	22
2025-07-30	$41.41	$41.41	$41.41	$41.41	$41.41	74
2025-07-29	$41.41	$41.41	$41.41	$41.41	$41.41	0
2025-07-28	$41.41	$41.41	$41.41	$41.41	$41.41	29
2025-07-25	$43.72	$43.72	$41.41	$41.41	$41.41	1,596
2025-07-24	$42.19	$42.19	$42.19	$42.19	$42.19	30
2025-07-23	$42.19	$42.19	$42.19	$42.19	$42.19	71
2025-07-22	$42.19	$42.19	$42.19	$42.19	$42.19	36,650
2025-07-21	$37.94	$42.19	$37.94	$42.19	$42.19	2,999
2025-07-18	$41.92	$41.92	$41.92	$41.92	$41.92	30
2025-07-17	$41.92	$41.92	$41.92	$41.92	$41.92	73,212
2025-07-16	$41.92	$41.92	$41.92	$41.92	$41.92	8
2025-07-15	$41.89	$41.92	$41.89	$41.92	$41.92	93,529
2025-07-14	$36.91	$36.91	$36.75	$36.75	$36.75	464
2025-07-11	$39.36	$39.36	$39.36	$39.36	$39.36	3
2025-07-10	$39.36	$39.36	$39.36	$39.36	$39.36	0
2025-07-09	$39.36	$39.36	$39.36	$39.36	$39.36	2,396
2025-07-08	$41.19	$41.35	$41.19	$41.35	$41.35	326
2025-07-07	$42.56	$42.72	$42.20	$42.20	$42.20	482
2025-07-03	$39.96	$39.96	$39.96	$39.96	$39.96	150
2025-07-02	$39.32	$39.32	$39.32	$39.32	$39.32	300
2025-07-01	$44.00	$44.00	$44.00	$44.00	$44.00	101,785
2025-06-30	$41.04	$43.31	$41.04	$43.31	$43.31	1,269
2025-06-27	$44.48	$44.48	$44.48	$44.48	$44.48	148
2025-06-26	$43.79	$43.79	$42.71	$42.71	$42.71	10,433
2025-06-25	$38.20	$42.04	$38.20	$42.04	$42.04	784
2025-06-24	$38.17	$38.17	$38.17	$38.17	$38.17	954
2025-06-23	$37.18	$41.46	$37.18	$41.46	$41.46	1,172
2025-06-20	$42.22	$42.38	$42.22	$42.38	$42.38	378
2025-06-18	$38.75	$39.83	$38.59	$38.59	$38.59	965
2025-06-17	$42.51	$42.51	$42.51	$42.51	$42.51	0
2025-06-16	$42.51	$42.51	$42.51	$42.51	$42.51	40,049
2025-06-13	$42.51	$42.51	$42.51	$42.51	$42.51	33,375
2025-06-12	$42.51	$42.51	$42.51	$42.51	$42.51	4,500
2025-06-11	$42.51	$42.51	$42.51	$42.51	$42.51	0
2025-06-10	$44.91	$45.07	$42.51	$42.51	$42.51	537
2025-06-09	$43.61	$43.61	$43.61	$43.61	$43.61	1,845
2025-06-06	$43.61	$43.61	$43.61	$43.61	$43.61	53
2025-06-05	$43.61	$43.61	$43.61	$43.61	$43.61	25,262
2025-06-04	$43.50	$43.61	$43.50	$43.61	$43.61	300
2025-06-03	$44.47	$44.47	$44.47	$44.47	$44.47	16,054
2025-06-02	$44.47	$44.47	$44.47	$44.47	$44.47	15
2025-05-30	$44.47	$44.47	$44.47	$44.47	$44.47	310
2025-05-29	$41.71	$41.71	$41.71	$41.71	$41.71	512
2025-05-28	$37.77	$37.77	$37.77	$37.77	$37.77	33,798
2025-05-27	$37.77	$37.77	$37.77	$37.77	$37.77	429
2025-05-23	$42.14	$42.14	$37.77	$37.77	$37.77	356
2025-05-22	$40.99	$40.99	$40.99	$40.99	$40.99	0
2025-05-21	$40.99	$40.99	$40.99	$40.99	$40.99	2,418
2025-05-20	$42.08	$42.08	$42.08	$42.08	$42.08	34,290
2025-05-19	$39.06	$39.06	$39.06	$39.06	$39.06	707
2025-05-16	$39.06	$39.06	$39.06	$39.06	$39.06	146
2025-05-15	$40.90	$40.90	$40.90	$40.90	$40.90	81,510
2025-05-14	$40.90	$40.90	$40.90	$40.90	$40.90	1,039
2025-05-13	$42.43	$42.43	$42.43	$42.43	$42.43	122,650
2025-05-12	$42.43	$42.43	$42.43	$42.43	$42.43	1,925
2025-05-09	$42.44	$42.60	$42.27	$42.43	$42.43	35,586
2025-05-08	$42.13	$42.13	$42.13	$42.13	$42.13	1,929
2025-05-07	$42.04	$42.04	$42.04	$42.04	$42.04	65,911
2025-05-06	$42.04	$42.04	$42.04	$42.04	$42.04	11
2025-05-05	$42.04	$42.04	$42.04	$42.04	$42.04	110
2025-05-02	$39.44	$39.44	$39.44	$39.44	$39.44	162,500
2025-05-01	$39.44	$39.44	$39.44	$39.44	$39.44	3
2025-04-30	$39.44	$39.44	$39.44	$39.44	$39.44	0
2025-04-29	$39.44	$39.44	$39.44	$39.44	$39.44	60
2025-04-28	$39.44	$39.44	$39.44	$39.44	$39.44	75,760
2025-04-25	$39.44	$39.44	$39.44	$39.44	$39.44	4
2025-04-24	$39.44	$39.44	$39.44	$39.44	$39.44	246,451
2025-04-23	$37.10	$37.10	$37.10	$37.10	$37.10	1,380
2025-04-22	$37.32	$37.32	$37.32	$37.32	$37.32	2,967
2025-04-21	$37.00	$37.00	$37.00	$37.00	$37.00	334
2025-04-17	$36.99	$36.99	$36.99	$36.99	$36.99	1,059
2025-04-16	$37.57	$37.57	$37.57	$37.57	$37.57	246
2025-04-15	$37.75	$37.75	$32.99	$32.99	$32.99	261,656
2025-04-14	$34.17	$34.17	$34.17	$34.17	$34.17	226
2025-04-11	$36.16	$36.16	$36.16	$36.16	$36.16	1,366
2025-04-10	$34.12	$34.12	$34.12	$34.12	$34.12	70,000
2025-04-09	$35.19	$35.19	$34.12	$34.12	$34.12	81,700
2025-04-08	$37.84	$37.84	$32.80	$32.80	$32.80	4,261
2025-04-07	$33.58	$33.74	$33.58	$33.74	$33.74	329
2025-04-04	$33.52	$33.52	$33.52	$33.52	$33.52	770
2025-04-03	$38.55	$38.55	$38.55	$38.55	$38.55	207
2025-04-02	$40.59	$40.59	$40.59	$40.59	$40.59	33
2025-04-01	$40.59	$40.59	$40.59	$40.59	$40.59	180
2025-03-31	$40.59	$40.59	$40.59	$40.59	$40.59	184
2025-03-28	$41.61	$41.61	$41.61	$41.61	$41.06	2,200
2025-03-27	$41.61	$41.61	$41.61	$41.61	$41.06	0
2025-03-26	$41.61	$41.61	$41.61	$41.61	$41.06	79
2025-03-25	$41.61	$41.61	$41.61	$41.61	$41.61	180
2025-03-24	$38.74	$38.74	$38.74	$38.74	$38.74	175
2025-03-21	$40.08	$40.08	$40.08	$40.08	$40.08	20,148
2025-03-20	$40.08	$40.08	$40.08	$40.08	$40.08	67
2025-03-19	$40.08	$40.08	$40.08	$40.08	$40.08	66,701
2025-03-18	$40.08	$40.08	$40.08	$40.08	$40.08	1,036
2025-03-17	$39.09	$39.09	$39.09	$39.09	$39.09	7
2025-03-14	$39.09	$39.09	$39.09	$39.09	$39.09	7
2025-03-13	$39.09	$39.09	$39.09	$39.09	$39.09	74
2025-03-12	$38.93	$39.09	$38.93	$39.09	$39.09	1,093
2025-03-11	$33.35	$33.35	$33.19	$33.19	$33.19	469
2025-03-10	$38.06	$38.06	$36.00	$36.00	$36.00	311
2025-03-07	$38.12	$38.12	$38.12	$38.12	$38.12	186
2025-03-06	$38.57	$38.57	$38.57	$38.57	$38.57	187
2025-03-05	$38.57	$38.57	$38.57	$38.57	$38.57	176
2025-03-04	$38.67	$38.67	$38.67	$38.67	$38.67	148
2025-03-03	$37.49	$37.49	$37.49	$37.49	$37.49	135
2025-02-28	$37.49	$37.49	$37.49	$37.49	$37.49	10,653
2025-02-27	$32.95	$32.95	$32.95	$32.95	$32.95	0
2025-02-26	$36.41	$36.41	$32.95	$32.95	$32.95	2,559
2025-02-25	$36.37	$36.37	$36.37	$36.37	$36.37	280
2025-02-24	$31.60	$31.60	$31.60	$31.60	$31.60	150
2025-02-21	$31.60	$31.60	$31.60	$31.60	$31.60	63
2025-02-20	$31.41	$31.60	$31.41	$31.60	$31.60	588
2025-02-19	$34.30	$34.30	$34.30	$34.30	$34.30	1
2025-02-18	$36.43	$36.59	$34.30	$34.30	$34.30	775
2025-02-14	$35.52	$35.68	$35.52	$35.68	$35.68	316
2025-02-13	$33.35	$33.35	$33.35	$33.35	$33.35	0
2025-02-12	$33.35	$33.35	$33.35	$33.35	$33.35	3,201
2025-02-11	$33.35	$33.35	$33.35	$33.35	$33.35	25
2025-02-10	$33.35	$33.35	$33.35	$33.35	$33.35	1
2025-02-07	$33.35	$33.35	$33.35	$33.35	$33.35	0
2025-02-06	$35.72	$35.88	$33.35	$33.35	$33.35	525
2025-02-05	$31.30	$32.99	$31.30	$32.60	$32.60	9,106
2025-02-04	$35.23	$35.23	$35.23	$35.23	$35.23	693
2025-02-03	$35.23	$35.23	$35.23	$35.23	$35.23	169
2025-01-31	$35.06	$35.22	$35.06	$35.22	$35.22	496
2025-01-30	$35.06	$35.06	$35.06	$35.06	$35.06	126
2025-01-29	$35.06	$35.06	$35.06	$35.06	$35.06	16,235
2025-01-28	$33.60	$33.60	$33.60	$33.60	$33.60	450
2025-01-27	$36.03	$36.03	$36.03	$36.03	$36.03	0
2025-01-24	$35.87	$36.03	$35.87	$36.03	$36.03	379
2025-01-23	$35.29	$35.45	$35.29	$35.45	$35.45	763
2025-01-22	$35.76	$35.76	$31.65	$31.65	$31.65	1,036
2025-01-21	$35.76	$36.04	$35.25	$36.04	$36.04	987
2025-01-17	$32.45	$32.45	$32.45	$32.45	$32.45	614
2025-01-16	$31.96	$31.96	$31.80	$31.80	$31.80	3,298
2025-01-15	$36.25	$36.25	$36.25	$36.25	$36.25	755
2025-01-14	$31.42	$35.32	$31.40	$31.40	$31.40	1,810
2025-01-13	$34.23	$34.39	$33.75	$34.33	$34.33	1,930
2025-01-10	$34.64	$34.80	$30.14	$34.80	$34.80	19,833
2025-01-08	$34.12	$34.12	$34.12	$34.12	$34.12	0
2025-01-07	$34.12	$34.12	$34.12	$34.12	$34.12	552
2025-01-06	$34.28	$34.28	$34.12	$34.12	$34.12	388
2025-01-03	$38.13	$38.13	$38.13	$38.13	$38.13	0
2025-01-02	$38.13	$38.13	$38.13	$38.13	$38.13	146
2024-12-31	$38.33	$38.33	$38.33	$38.33	$38.33	11
2024-12-30	$38.33	$38.33	$38.33	$38.33	$38.33	158
2024-12-27	$36.24	$36.24	$33.82	$33.98	$33.98	948
2024-12-26	$33.18	$33.18	$33.18	$33.18	$33.18	0
2024-12-24	$33.34	$33.34	$33.18	$33.18	$33.18	237
2024-12-23	$36.00	$36.00	$36.00	$36.00	$36.00	76
2024-12-20	$33.07	$37.77	$33.07	$36.00	$36.00	2,674
2024-12-19	$37.56	$37.56	$33.29	$34.10	$34.10	788
2024-12-18	$37.68	$37.68	$37.68	$37.68	$37.68	0
2024-12-17	$37.68	$37.68	$37.68	$37.68	$37.68	118
2024-12-16	$39.97	$39.97	$39.97	$39.97	$39.97	26
2024-12-13	$39.97	$39.97	$39.97	$39.97	$39.97	6,602
2024-12-12	$39.97	$39.97	$39.97	$39.97	$39.97	234
2024-12-11	$35.53	$35.53	$35.53	$35.53	$35.53	117
2024-12-10	$34.86	$35.91	$34.70	$34.70	$34.70	1,198
2024-12-09	$40.39	$40.39	$35.63	$35.63	$35.63	447
2024-12-06	$36.33	$36.33	$36.33	$36.33	$36.33	213
2024-12-05	$39.96	$39.96	$39.96	$39.96	$39.96	0
2024-12-04	$39.96	$39.96	$39.96	$39.96	$39.96	10,001
2024-12-03	$39.96	$39.96	$39.96	$39.96	$39.96	58,624
2024-12-02	$39.96	$39.96	$39.96	$39.96	$39.96	147
2024-11-29	$39.30	$39.46	$39.30	$39.46	$39.46	22,618
2024-11-27	$40.12	$40.12	$40.12	$40.12	$40.12	463
2024-11-26	$40.12	$40.12	$40.12	$40.12	$40.12	42
2024-11-25	$39.96	$40.12	$39.96	$40.12	$40.12	368
2024-11-22	$34.57	$39.09	$34.57	$39.09	$39.09	309
2024-11-21	$36.22	$36.22	$36.22	$36.22	$36.22	1,120
2024-11-20	$38.20	$38.20	$38.20	$38.20	$38.20	1,030
2024-11-19	$36.15	$36.15	$36.15	$36.15	$36.15	5,124
2024-11-18	$36.45	$36.45	$36.15	$36.15	$36.15	567
2024-11-15	$35.64	$35.64	$35.64	$35.64	$35.64	800
2024-11-14	$35.64	$35.64	$35.64	$35.64	$35.64	330
2024-11-13	$35.64	$35.64	$35.64	$35.64	$35.64	196
2024-11-12	$38.52	$38.52	$38.52	$38.52	$38.52	28,064
2024-11-11	$36.49	$36.49	$36.49	$36.49	$36.49	177
2024-11-08	$36.49	$36.49	$36.49	$36.49	$36.49	123
2024-11-07	$36.34	$36.34	$36.34	$36.34	$36.34	38,333
2024-11-06	$35.53	$39.19	$35.50	$35.50	$35.50	497
2024-11-05	$34.66	$34.66	$34.66	$34.66	$34.66	713
2024-11-04	$33.86	$33.86	$33.70	$33.70	$33.70	487
2024-11-01	$34.06	$34.06	$33.90	$33.90	$33.90	339
2024-10-31	$38.35	$38.35	$38.35	$38.35	$38.35	0
2024-10-30	$38.35	$38.35	$38.35	$38.35	$38.35	0
2024-10-29	$38.35	$38.51	$34.52	$38.35	$38.35	778
2024-10-28	$34.18	$36.07	$34.18	$36.07	$36.07	466
2024-10-25	$34.23	$34.23	$34.23	$34.23	$34.23	214
2024-10-24	$34.71	$34.71	$34.71	$34.71	$34.71	0
2024-10-23	$34.71	$34.71	$34.71	$34.71	$34.71	0
2024-10-22	$34.71	$34.71	$34.71	$34.71	$34.71	197
2024-10-21	$35.27	$35.27	$35.11	$35.11	$35.11	404
2024-10-18	$36.00	$36.00	$35.84	$36.00	$36.00	386
2024-10-17	$36.25	$36.25	$36.25	$36.25	$36.25	367
2024-10-16	$36.25	$36.25	$36.25	$36.25	$36.25	1,930
2024-10-15	$36.41	$36.41	$36.25	$36.25	$36.25	5,826
2024-10-14	$36.16	$36.65	$36.16	$36.65	$36.65	650
2024-10-11	$40.04	$40.20	$40.04	$40.20	$40.20	306
2024-10-10	$39.18	$39.18	$39.18	$39.18	$39.18	226
2024-10-09	$40.29	$40.29	$40.29	$40.29	$40.29	13
2024-10-08	$36.09	$40.29	$36.09	$40.29	$40.29	15,727
2024-10-07	$38.00	$38.00	$38.00	$38.00	$38.00	4,397
2024-10-04	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-10-03	$38.00	$38.00	$38.00	$38.00	$38.00	143
2024-10-02	$34.03	$34.03	$34.03	$34.03	$34.03	70
2024-10-01	$34.03	$34.03	$34.03	$34.03	$34.03	50
2024-09-30	$34.03	$34.03	$34.03	$34.03	$34.03	105
2024-09-27	$34.03	$34.03	$34.03	$34.03	$34.03	164
2024-09-26	$38.88	$38.88	$38.88	$38.88	$38.26	0
2024-09-25	$38.88	$38.88	$38.88	$38.88	$38.88	153
2024-09-24	$37.85	$37.85	$37.85	$37.85	$37.85	256
2024-09-23	$39.35	$39.51	$36.49	$36.49	$36.49	534
2024-09-20	$34.56	$34.58	$34.56	$34.58	$34.58	293
2024-09-19	$35.10	$35.10	$35.10	$35.10	$35.10	0
2024-09-18	$35.10	$35.10	$35.10	$35.10	$35.10	0
2024-09-17	$35.10	$35.10	$35.10	$35.10	$35.10	22
2024-09-16	$35.10	$35.10	$35.10	$35.10	$35.10	52
2024-09-13	$33.85	$35.10	$33.85	$35.10	$35.10	8,473
2024-09-12	$38.48	$38.48	$34.23	$34.23	$34.23	1,557
2024-09-11	$33.99	$33.99	$33.99	$33.99	$33.99	42
2024-09-10	$33.99	$37.50	$33.99	$33.99	$33.99	1,310
2024-09-09	$39.36	$39.36	$39.36	$39.36	$39.36	7
2024-09-06	$39.36	$39.36	$39.36	$39.36	$39.36	0
2024-09-05	$39.20	$39.36	$39.20	$39.36	$39.36	281
2024-09-04	$35.73	$35.73	$35.73	$35.73	$35.73	0
2024-09-03	$35.73	$35.73	$35.73	$35.73	$35.73	74
2024-08-30	$35.73	$35.73	$35.73	$35.73	$35.73	189
2024-08-29	$37.89	$37.89	$37.89	$37.89	$37.89	159
2024-08-28	$37.89	$37.89	$37.89	$37.89	$37.89	87
2024-08-27	$37.89	$37.89	$37.89	$37.89	$37.89	0
2024-08-26	$37.89	$37.89	$37.89	$37.89	$37.89	22
2024-08-23	$37.89	$37.89	$37.89	$37.89	$37.89	0
2024-08-22	$37.89	$37.89	$37.89	$37.89	$37.89	12
2024-08-21	$37.89	$37.89	$37.89	$37.89	$37.89	51
2024-08-20	$37.89	$37.89	$37.89	$37.89	$37.89	0
2024-08-19	$36.17	$37.89	$36.17	$37.89	$37.89	411
2024-08-16	$35.20	$35.20	$35.20	$35.20	$35.20	0
2024-08-15	$35.20	$35.20	$35.20	$35.20	$35.20	1,676
2024-08-14	$31.12	$31.12	$31.12	$31.12	$31.12	0
2024-08-13	$31.12	$31.12	$31.12	$31.12	$31.12	89
2024-08-12	$31.12	$31.12	$31.12	$31.12	$31.12	848
2024-08-09	$31.12	$31.12	$31.12	$31.12	$31.12	0
2024-08-08	$31.12	$31.12	$31.12	$31.12	$31.12	40
2024-08-07	$31.12	$31.12	$31.12	$31.12	$31.12	5,300
2024-08-06	$31.12	$31.12	$31.12	$31.12	$31.12	0
2024-08-05	$31.12	$31.12	$31.12	$31.12	$31.12	167
2024-08-02	$33.06	$33.06	$33.00	$33.00	$33.00	395
2024-08-01	$41.38	$41.38	$41.38	$41.38	$41.38	0
2024-07-31	$41.38	$41.38	$41.38	$41.38	$41.38	167
2024-07-30	$41.38	$41.38	$41.38	$41.38	$41.38	114
2024-07-29	$36.18	$36.18	$36.18	$36.18	$36.18	159
2024-07-26	$33.56	$33.56	$33.56	$33.56	$33.56	165
2024-07-25	$39.90	$39.90	$39.90	$39.90	$39.90	129
2024-07-24	$37.36	$37.36	$37.36	$37.36	$37.36	0
2024-07-23	$37.36	$37.36	$37.36	$37.36	$37.36	3,024
2024-07-22	$37.36	$37.36	$37.36	$37.36	$37.36	556
2024-07-19	$37.40	$37.40	$37.24	$37.24	$37.24	304
2024-07-18	$37.75	$38.05	$37.75	$38.05	$38.05	1,613
2024-07-17	$39.75	$39.75	$39.75	$39.75	$39.75	700
2024-07-16	$38.90	$39.80	$38.74	$39.75	$39.75	1,394
2024-07-15	$42.52	$42.52	$38.40	$38.40	$38.40	497
2024-07-12	$40.31	$40.31	$40.31	$40.31	$40.31	0
2024-07-11	$43.96	$43.96	$36.92	$40.31	$40.31	574
2024-07-10	$39.21	$39.48	$39.21	$39.48	$39.48	740
2024-07-09	$38.13	$38.13	$38.13	$38.13	$38.13	98
2024-07-08	$38.13	$38.13	$38.13	$38.13	$38.13	58
2024-07-05	$38.13	$38.13	$38.13	$38.13	$38.13	201
2024-07-03	$38.55	$38.55	$38.55	$38.55	$38.55	13
2024-07-02	$39.80	$39.80	$38.55	$38.55	$38.55	12,626
2024-07-01	$37.34	$38.00	$37.34	$37.99	$37.99	24,138
2024-06-28	$34.58	$34.58	$34.58	$34.58	$34.58	61
2024-06-27	$34.58	$34.58	$34.58	$34.58	$34.58	28
2024-06-26	$34.58	$34.58	$34.58	$34.58	$34.58	0
2024-06-25	$34.58	$34.58	$34.58	$34.58	$34.58	84
2024-06-24	$34.11	$34.58	$33.95	$34.58	$34.58	428
2024-06-21	$34.00	$34.00	$34.00	$34.00	$34.00	118
2024-06-20	$34.00	$34.16	$34.00	$34.00	$34.00	1,650
2024-06-18	$33.72	$33.72	$33.72	$33.72	$33.72	5,552
2024-06-17	$33.50	$33.62	$32.77	$33.62	$33.62	1,049
2024-06-14	$34.61	$34.61	$34.61	$34.61	$34.61	4,277
2024-06-13	$35.25	$35.25	$35.25	$35.25	$35.25	0
2024-06-12	$35.25	$35.25	$35.25	$35.25	$35.25	13
2024-06-11	$35.41	$35.41	$35.25	$35.25	$35.25	243
2024-06-10	$33.55	$33.55	$33.55	$33.55	$33.55	0
2024-06-07	$33.71	$33.71	$33.55	$33.55	$33.55	372
2024-06-06	$34.22	$34.22	$34.06	$34.06	$34.06	506
2024-06-05	$34.59	$34.59	$34.59	$34.59	$34.59	174
2024-06-04	$34.78	$36.39	$34.59	$34.59	$34.59	977
2024-06-03	$33.91	$33.91	$33.91	$33.91	$33.91	83
2024-05-31	$33.91	$33.91	$33.91	$33.91	$33.91	117
2024-05-30	$34.00	$34.00	$34.00	$34.00	$34.00	0
2024-05-29	$34.00	$34.00	$34.00	$34.00	$34.00	14,005
2024-05-28	$35.13	$35.29	$35.13	$35.29	$35.29	575
2024-05-24	$32.61	$32.61	$32.13	$32.13	$32.13	15,082
2024-05-23	$32.66	$32.66	$32.66	$32.66	$32.66	110
2024-05-22	$32.45	$32.45	$32.45	$32.45	$32.45	144
2024-05-21	$31.37	$31.37	$31.37	$31.37	$31.37	1
2024-05-20	$31.37	$31.37	$31.37	$31.37	$31.37	11
2024-05-17	$31.37	$31.37	$31.37	$31.37	$31.37	1,806
2024-05-16	$32.20	$32.20	$32.20	$32.20	$32.20	190
2024-05-15	$31.75	$31.75	$31.75	$31.75	$31.75	54
2024-05-14	$31.75	$31.75	$31.75	$31.75	$31.75	54,638
2024-05-13	$31.79	$31.79	$31.79	$31.79	$31.79	19
2024-05-10	$31.79	$31.79	$31.79	$31.79	$31.79	41
2024-05-09	$31.79	$31.79	$31.79	$31.79	$31.79	864
2024-05-08	$31.50	$31.50	$31.34	$31.34	$31.34	206
2024-05-07	$31.32	$31.32	$31.32	$31.32	$31.32	40,038
2024-05-06	$31.32	$31.32	$31.32	$31.32	$31.32	0
2024-05-03	$31.32	$31.32	$31.32	$31.32	$31.32	0
2024-05-02	$31.32	$31.32	$31.32	$31.32	$31.32	0
2024-05-01	$31.32	$31.32	$31.32	$31.32	$31.32	0
2024-04-30	$31.32	$31.32	$31.32	$31.32	$31.32	151
2024-04-29	$31.18	$31.18	$31.02	$31.02	$31.02	717
2024-04-26	$30.55	$30.55	$30.55	$30.55	$30.55	31
2024-04-25	$30.54	$30.55	$30.54	$30.55	$30.55	1,917
2024-04-24	$30.01	$30.01	$30.01	$30.01	$30.01	0
2024-04-23	$30.01	$30.01	$30.01	$30.01	$30.01	0
2024-04-22	$30.01	$30.01	$30.01	$30.01	$30.01	110
2024-04-19	$30.01	$30.01	$30.01	$30.01	$30.01	155
2024-04-18	$29.37	$29.37	$29.37	$29.37	$29.37	1,649
2024-04-17	$29.37	$29.37	$29.37	$29.37	$29.37	0
2024-04-16	$29.37	$29.37	$29.37	$29.37	$29.37	764
2024-04-15	$31.85	$31.85	$31.85	$31.85	$31.85	28
2024-04-12	$31.85	$31.85	$31.85	$31.85	$31.85	14,947
2024-04-11	$30.68	$31.15	$30.68	$31.15	$31.15	15,350
2024-04-10	$31.48	$31.48	$30.90	$30.90	$30.90	2,803
2024-04-09	$31.16	$31.16	$31.16	$31.16	$31.16	56,027
2024-04-08	$31.16	$31.16	$31.16	$31.16	$31.16	429
2024-04-05	$31.36	$31.36	$31.36	$31.36	$31.36	69
2024-04-04	$31.36	$31.36	$31.36	$31.36	$31.36	625
2024-04-03	$31.36	$31.36	$31.36	$31.36	$31.36	0
2024-04-02	$31.48	$31.48	$31.36	$31.36	$31.36	625
2024-04-01	$30.75	$30.75	$30.75	$30.75	$30.75	79
2024-03-28	$30.36	$30.75	$30.36	$30.75	$30.75	886
2024-03-27	$31.00	$31.00	$31.00	$31.00	$30.60	99
2024-03-26	$31.45	$31.45	$31.00	$31.00	$30.60	507
2024-03-25	$30.41	$30.55	$30.41	$30.55	$30.16	1,587
2024-03-22	$30.14	$30.14	$30.14	$30.14	$29.75	54
2024-03-21	$30.14	$30.14	$30.14	$30.14	$29.75	21
2024-03-20	$30.30	$30.30	$30.14	$30.14	$29.75	229
2024-03-19	$29.51	$29.51	$29.51	$29.51	$29.13	21
2024-03-18	$29.51	$29.51	$29.51	$29.51	$29.13	0
2024-03-15	$29.51	$29.51	$29.51	$29.51	$29.13	0
2024-03-14	$29.51	$29.51	$29.51	$29.51	$29.13	0
2024-03-13	$29.51	$29.51	$29.51	$29.51	$29.13	1,370
2024-03-12	$29.48	$29.51	$29.48	$29.51	$29.13	1,370
2024-03-11	$29.75	$30.30	$29.75	$30.30	$29.91	447
2024-03-08	$31.00	$31.00	$31.00	$31.00	$30.60	1,943
2024-03-07	$29.94	$29.94	$29.78	$29.78	$29.40	263
2024-03-06	$28.92	$28.92	$28.92	$28.92	$28.55	0
2024-03-05	$30.20	$30.20	$28.92	$28.92	$28.55	496
2024-03-04	$30.04	$30.17	$29.40	$30.17	$29.79	983
2024-03-01	$29.13	$29.13	$29.13	$29.13	$28.76	0
2024-02-29	$29.13	$29.13	$29.13	$29.13	$28.76	132
2024-02-28	$29.46	$29.63	$29.46	$29.63	$29.25	443
2024-02-27	$28.82	$28.82	$28.82	$28.82	$28.45	0
2024-02-26	$28.82	$28.82	$28.82	$28.82	$28.45	967
2024-02-23	$29.00	$29.00	$29.00	$29.00	$28.63	47
2024-02-22	$29.00	$29.00	$29.00	$29.00	$28.63	0
2024-02-21	$29.00	$29.00	$29.00	$29.00	$28.63	57
2024-02-20	$29.00	$29.00	$29.00	$29.00	$28.63	32
2024-02-16	$29.16	$29.16	$29.00	$29.00	$28.63	1,001
2024-02-15	$29.46	$29.46	$28.91	$28.91	$28.54	1,246
2024-02-14	$28.31	$29.35	$28.31	$29.35	$28.97	732
2024-02-13	$26.19	$26.19	$26.19	$26.19	$25.85	26
2024-02-12	$26.19	$26.19	$26.19	$26.19	$25.85	7
2024-02-09	$26.19	$26.19	$26.19	$26.19	$26.19	0
2024-02-08	$26.19	$26.19	$26.19	$26.19	$26.19	28
2024-02-07	$26.63	$26.63	$25.77	$26.19	$26.19	10,507
2024-02-06	$26.41	$26.41	$26.41	$26.41	$26.41	0
2024-02-05	$26.64	$26.80	$26.41	$26.41	$26.41	547
2024-02-02	$26.37	$26.37	$26.37	$26.37	$26.37	0
2024-02-01	$26.37	$26.37	$26.37	$26.37	$26.37	44
2024-01-31	$26.37	$26.37	$26.37	$26.37	$26.37	150
2024-01-30	$26.52	$26.52	$26.52	$26.52	$26.52	101
2024-01-29	$26.36	$26.52	$26.36	$26.52	$26.52	922
2024-01-26	$25.62	$25.62	$25.50	$25.50	$25.50	18,687
2024-01-25	$25.36	$25.36	$25.36	$25.36	$25.36	0
2024-01-24	$25.36	$25.36	$25.36	$25.36	$25.36	20,619
2024-01-23	$26.44	$26.60	$26.41	$26.57	$26.57	477
2024-01-22	$25.06	$25.57	$25.06	$25.57	$25.57	1,732
2024-01-19	$24.52	$24.55	$24.52	$24.55	$24.55	636
2024-01-18	$24.67	$24.67	$24.67	$24.67	$24.67	229
2024-01-17	$25.20	$25.20	$25.20	$25.20	$25.20	0
2024-01-16	$25.33	$25.33	$25.20	$25.20	$25.20	12,931
2024-01-12	$25.70	$25.70	$25.70	$25.70	$25.70	140
2024-01-11	$25.54	$25.70	$25.54	$25.70	$25.70	364
2024-01-10	$24.55	$24.55	$24.55	$24.55	$24.55	820
2024-01-09	$24.55	$24.55	$24.55	$24.55	$24.55	0
2024-01-08	$24.14	$24.55	$24.14	$24.55	$24.55	16,869
2024-01-05	$25.45	$25.45	$25.45	$25.45	$25.45	86
2024-01-04	$25.45	$25.45	$25.45	$25.45	$25.45	0
2024-01-03	$25.45	$25.45	$25.45	$25.45	$25.45	86
2024-01-02	$25.29	$25.45	$25.29	$25.45	$25.45	565
2023-12-29	$24.74	$24.74	$24.74	$24.74	$24.74	52
2023-12-28	$25.37	$25.37	$24.74	$24.74	$24.74	2,408
2023-12-27	$24.78	$24.78	$24.69	$24.75	$24.75	14,925
2023-12-26	$25.18	$25.18	$25.18	$25.18	$25.18	222
2023-12-22	$23.70	$23.81	$23.70	$23.81	$23.81	308
2023-12-21	$24.28	$24.28	$24.28	$24.28	$24.28	303
2023-12-20	$24.28	$24.28	$24.28	$24.28	$24.28	0
2023-12-19	$24.28	$24.28	$24.28	$24.28	$24.28	62
2023-12-18	$24.28	$24.28	$24.28	$24.28	$24.28	27
2023-12-15	$24.28	$24.28	$24.28	$24.28	$24.28	1,397
2023-12-14	$24.99	$24.99	$24.99	$24.99	$24.99	254
2023-12-13	$25.28	$25.28	$25.28	$25.28	$25.28	58
2023-12-12	$25.28	$25.28	$25.28	$25.28	$25.28	716
2023-12-11	$26.13	$26.13	$26.13	$26.13	$26.13	208
2023-12-08	$25.98	$25.98	$25.98	$25.98	$25.98	82
2023-12-07	$25.98	$25.98	$25.82	$25.98	$25.98	425
2023-12-06	$25.60	$25.60	$25.60	$25.60	$25.60	13,264
2023-12-05	$24.28	$24.28	$24.28	$24.28	$24.28	6,022
2023-12-04	$24.28	$24.28	$24.28	$24.28	$24.28	82
2023-12-01	$24.28	$24.28	$24.28	$24.28	$24.28	109
2023-11-30	$23.94	$24.28	$23.94	$24.28	$24.28	487
2023-11-29	$24.60	$24.60	$24.60	$24.60	$24.60	108
2023-11-28	$24.57	$24.57	$24.57	$24.57	$24.57	0
2023-11-27	$24.57	$24.57	$24.57	$24.57	$24.57	179
2023-11-24	$24.35	$24.35	$24.35	$24.35	$24.35	0
2023-11-22	$24.30	$24.35	$24.30	$24.35	$24.35	1,029
2023-11-21	$23.92	$23.92	$23.92	$23.92	$23.92	50
2023-11-20	$23.92	$23.92	$23.92	$23.92	$23.92	105
2023-11-17	$23.92	$23.92	$23.92	$23.92	$23.92	180
2023-11-16	$22.75	$22.75	$22.75	$22.75	$22.75	0
2023-11-15	$22.75	$22.75	$22.75	$22.75	$22.75	59
2023-11-14	$23.05	$23.05	$22.75	$22.75	$22.75	511
2023-11-13	$22.75	$22.75	$22.59	$22.59	$22.59	523
2023-11-10	$21.97	$21.97	$21.97	$21.97	$21.97	52
2023-11-09	$21.97	$21.97	$21.97	$21.97	$21.97	29
2023-11-08	$21.97	$21.97	$21.97	$21.97	$21.97	113
2023-11-07	$22.68	$22.68	$22.68	$22.68	$22.68	0
2023-11-06	$22.68	$22.68	$22.68	$22.68	$22.68	0
2023-11-03	$23.37	$23.37	$22.68	$22.68	$22.68	325
2023-11-02	$23.20	$23.20	$23.20	$23.20	$23.20	182
2023-11-01	$23.16	$23.16	$23.16	$23.16	$23.16	136
2023-10-31	$22.33	$22.33	$22.33	$22.33	$22.33	65
2023-10-30	$22.33	$22.33	$22.33	$22.33	$22.33	44
2023-10-27	$22.83	$22.83	$22.33	$22.33	$22.33	313
2023-10-26	$21.88	$21.96	$21.72	$21.96	$21.96	669
2023-10-25	$21.97	$21.97	$21.97	$21.97	$21.97	0
2023-10-24	$21.97	$21.97	$21.97	$21.97	$21.97	0
2023-10-23	$21.97	$21.97	$21.97	$21.97	$21.97	185
2023-10-20	$22.35	$22.35	$22.35	$22.35	$22.35	8
2023-10-19	$22.04	$22.51	$22.04	$22.35	$22.35	385
2023-10-18	$22.66	$22.66	$22.66	$22.66	$22.66	8,000
2023-10-17	$22.66	$22.66	$22.66	$22.66	$22.66	18
2023-10-16	$22.66	$22.66	$22.66	$22.66	$22.66	261
2023-10-13	$22.55	$22.55	$22.55	$22.55	$22.55	116
2023-10-12	$23.49	$23.65	$23.49	$23.65	$23.65	283
2023-10-11	$22.71	$23.04	$22.71	$23.04	$23.04	15,147
2023-10-10	$22.26	$22.26	$22.26	$22.26	$22.26	0
2023-10-09	$22.42	$22.42	$22.26	$22.26	$22.26	233
2023-10-06	$22.42	$22.42	$22.42	$22.42	$22.42	0
2023-10-05	$22.85	$22.85	$22.42	$22.42	$22.42	351
2023-10-04	$24.29	$24.29	$24.29	$24.29	$24.29	0
2023-10-03	$24.29	$24.29	$24.29	$24.29	$24.29	500
2023-10-02	$24.29	$24.29	$24.29	$24.29	$24.29	0
2023-09-29	$24.29	$24.29	$24.29	$24.29	$24.29	121
2023-09-28	$24.29	$24.29	$24.29	$24.29	$24.29	20,537
2023-09-27	$24.29	$24.29	$24.29	$24.29	$23.89	6,200
2023-09-26	$24.29	$24.29	$24.29	$24.29	$23.89	148
2023-09-25	$24.21	$24.21	$24.05	$24.05	$23.66	401
2023-09-22	$25.08	$25.08	$25.08	$25.08	$24.67	16,037
2023-09-21	$24.59	$25.08	$24.59	$25.08	$24.67	20,381
2023-09-20	$24.60	$24.60	$24.60	$24.60	$24.20	20,967
2023-09-19	$23.58	$23.58	$23.58	$23.58	$23.19	20,900
2023-09-18	$23.92	$23.92	$23.58	$23.58	$23.19	295
2023-09-15	$23.51	$23.51	$23.51	$23.51	$23.12	22,595
2023-09-14	$23.18	$23.18	$23.18	$23.18	$22.80	58
2023-09-13	$23.18	$23.18	$23.18	$23.18	$22.80	188
2023-09-12	$23.01	$23.01	$23.01	$23.01	$22.63	7,916
2023-09-11	$23.01	$23.01	$22.85	$22.85	$22.48	376
2023-09-08	$22.32	$22.69	$22.32	$22.69	$22.32	2,678
2023-09-07	$22.66	$22.66	$22.66	$22.66	$22.28	12,239
2023-09-06	$22.66	$22.66	$22.66	$22.66	$22.28	1,412
2023-09-05	$22.82	$22.95	$22.82	$22.95	$22.57	56,643
2023-09-01	$22.91	$22.91	$21.91	$21.91	$21.91	491
2023-08-31	$21.44	$21.44	$21.44	$21.44	$21.44	598
2023-08-30	$21.71	$21.86	$21.71	$21.86	$21.86	303
2023-08-29	$21.50	$21.54	$21.50	$21.54	$21.54	561
2023-08-28	$21.32	$21.32	$21.32	$21.32	$21.32	18
2023-08-25	$21.32	$21.32	$21.32	$21.32	$21.32	0
2023-08-24	$21.40	$21.40	$21.32	$21.32	$21.32	1,002
2023-08-23	$21.41	$21.41	$21.41	$21.41	$21.41	3,877
2023-08-22	$21.07	$21.07	$20.91	$20.91	$20.91	7,720
2023-08-21	$21.32	$21.32	$21.32	$21.32	$21.32	117
2023-08-18	$21.33	$21.33	$21.33	$21.33	$21.33	196
2023-08-17	$21.90	$22.06	$21.90	$22.06	$22.06	240
2023-08-16	$21.39	$21.55	$21.39	$21.55	$21.55	217
2023-08-15	$20.98	$20.98	$20.98	$20.98	$20.98	0
2023-08-14	$21.52	$21.68	$20.98	$20.98	$20.98	389
2023-08-11	$21.59	$21.59	$21.59	$21.59	$21.59	0
2023-08-10	$21.59	$21.59	$21.59	$21.59	$21.59	87
2023-08-09	$21.59	$21.59	$21.59	$21.59	$21.59	0
2023-08-08	$21.59	$21.59	$21.59	$21.59	$21.59	0
2023-08-07	$21.59	$21.59	$21.59	$21.59	$21.59	119
2023-08-04	$21.06	$21.54	$21.06	$21.54	$21.54	345
2023-08-03	$21.09	$21.09	$20.73	$20.73	$20.73	713
2023-08-02	$22.24	$22.24	$22.24	$22.24	$22.24	14,042
2023-08-01	$23.15	$23.15	$22.13	$22.24	$22.24	63,366
2023-07-31	$22.89	$22.89	$22.89	$22.89	$22.89	54
2023-07-28	$22.89	$22.89	$22.89	$22.89	$22.89	49
2023-07-27	$22.89	$22.89	$22.89	$22.89	$22.89	0
2023-07-26	$22.73	$22.89	$22.73	$22.89	$22.89	330
2023-07-25	$22.09	$22.09	$22.09	$22.09	$22.09	1,158
2023-07-24	$23.30	$23.30	$23.30	$23.30	$23.30	130
2023-07-21	$22.49	$22.49	$22.49	$22.49	$22.49	74
2023-07-20	$22.49	$22.49	$22.49	$22.49	$22.49	30,317
2023-07-19	$22.89	$22.89	$22.89	$22.89	$22.89	9,600
2023-07-18	$23.48	$23.48	$23.48	$23.48	$23.48	22
2023-07-17	$23.48	$23.48	$23.48	$23.48	$23.48	15
2023-07-14	$23.48	$23.48	$23.48	$23.48	$23.48	101
2023-07-13	$23.32	$23.48	$23.32	$23.48	$23.48	835
2023-07-12	$22.66	$22.66	$22.66	$22.66	$22.66	0
2023-07-11	$22.66	$22.66	$22.66	$22.66	$22.66	6,048
2023-07-10	$22.66	$22.66	$22.66	$22.66	$22.66	87
2023-07-07	$22.66	$22.66	$22.66	$22.66	$22.66	215
2023-07-06	$22.66	$22.66	$22.66	$22.66	$22.66	3,500
2023-07-05	$22.66	$22.66	$22.66	$22.66	$22.66	0
2023-07-03	$22.66	$22.66	$22.66	$22.66	$22.66	61
2023-06-30	$22.82	$22.82	$22.66	$22.66	$22.66	208
2023-06-29	$23.12	$23.12	$23.12	$23.12	$23.12	99
2023-06-28	$23.12	$23.12	$23.12	$23.12	$23.12	161
2023-06-27	$22.61	$22.61	$22.61	$22.61	$22.61	5,163
2023-06-26	$22.61	$22.61	$22.61	$22.61	$22.61	163
2023-06-23	$22.81	$22.81	$22.81	$22.81	$22.81	1,119
2023-06-22	$23.84	$24.00	$23.44	$23.44	$23.44	395
2023-06-21	$23.45	$23.45	$23.45	$23.45	$23.45	15,826
2023-06-20	$22.46	$22.54	$22.30	$22.54	$22.54	18,430
2023-06-16	$23.56	$23.56	$23.56	$23.56	$23.56	18
2023-06-15	$23.56	$23.56	$23.56	$23.56	$23.56	0
2023-06-14	$23.56	$23.56	$23.56	$23.56	$23.56	7
2023-06-13	$23.56	$23.56	$23.56	$23.56	$23.56	628
2023-06-12	$23.09	$23.09	$23.09	$23.09	$23.09	190
2023-06-09	$23.05	$23.05	$22.89	$22.89	$22.89	226
2023-06-08	$22.70	$22.70	$22.70	$22.70	$22.70	0
2023-06-07	$22.70	$22.70	$22.70	$22.70	$22.70	0
2023-06-06	$22.70	$22.70	$22.70	$22.70	$22.70	0
2023-06-05	$22.70	$22.70	$22.70	$22.70	$22.70	162
2023-06-02	$22.84	$22.84	$22.84	$22.84	$22.84	541
2023-06-01	$22.26	$22.26	$22.26	$22.26	$22.26	25,030
2023-05-31	$22.17	$22.17	$22.17	$22.17	$22.17	22,500
2023-05-30	$22.07	$22.23	$22.07	$22.23	$22.23	220
2023-05-26	$21.66	$21.66	$21.50	$21.50	$21.50	324
2023-05-25	$21.68	$21.68	$21.68	$21.68	$21.68	23
2023-05-24	$21.68	$21.68	$21.68	$21.68	$21.68	267
2023-05-23	$22.18	$22.34	$21.78	$21.78	$21.78	460
2023-05-22	$21.62	$21.62	$21.62	$21.62	$21.62	2
2023-05-19	$21.33	$21.62	$21.33	$21.62	$21.62	600
2023-05-18	$20.98	$20.98	$20.98	$20.98	$20.98	5,163
2023-05-17	$20.94	$20.94	$20.94	$20.94	$20.94	0
2023-05-16	$20.94	$20.94	$20.94	$20.94	$20.94	18,118
2023-05-15	$20.92	$20.94	$20.78	$20.94	$20.94	656
2023-05-12	$20.18	$20.18	$20.18	$20.18	$20.18	18,164
2023-05-11	$20.68	$20.68	$20.68	$20.68	$20.68	0
2023-05-10	$20.68	$20.68	$20.68	$20.68	$20.68	157
2023-05-09	$20.47	$20.47	$20.47	$20.47	$20.47	0
2023-05-08	$20.47	$20.47	$20.47	$20.47	$20.47	5,519
2023-05-05	$20.47	$20.47	$20.47	$20.47	$20.47	5
2023-05-04	$20.47	$20.47	$20.47	$20.47	$20.47	0
2023-05-03	$20.47	$20.47	$20.47	$20.47	$20.47	27
2023-05-02	$20.47	$20.47	$20.47	$20.47	$20.47	0
2023-05-01	$20.47	$20.47	$20.47	$20.47	$20.47	218
2023-04-28	$20.20	$20.20	$20.20	$20.20	$20.20	0
2023-04-27	$19.92	$20.20	$19.92	$20.20	$20.20	1,210
2023-04-26	$20.24	$20.24	$20.24	$20.24	$20.24	52
2023-04-25	$20.08	$20.24	$20.08	$20.24	$20.24	611
2023-04-24	$19.83	$19.83	$19.83	$19.83	$19.83	229
2023-04-21	$19.81	$19.84	$19.65	$19.84	$19.84	5,412
2023-04-20	$19.90	$19.90	$19.90	$19.90	$19.90	87
2023-04-19	$20.06	$20.06	$19.90	$19.90	$19.90	362
2023-04-18	$19.37	$19.37	$19.37	$19.37	$19.37	702
2023-04-17	$19.33	$19.48	$19.33	$19.48	$19.48	2,529
2023-04-14	$19.87	$20.03	$19.87	$20.03	$20.03	223
2023-04-13	$19.73	$19.73	$19.73	$19.73	$19.73	244
2023-04-12	$19.95	$19.95	$19.59	$19.59	$19.59	244
2023-04-11	$19.39	$19.39	$19.23	$19.23	$19.23	600
2023-04-10	$19.47	$19.47	$19.47	$19.47	$19.47	130
2023-04-06	$19.34	$19.34	$19.19	$19.19	$19.19	1,581
2023-04-05	$19.60	$19.60	$19.60	$19.60	$19.60	56
2023-04-04	$19.60	$19.60	$19.60	$19.60	$19.60	0
2023-04-03	$19.60	$19.60	$19.44	$19.60	$19.60	567
2023-03-31	$19.20	$19.20	$18.87	$18.87	$18.87	750
2023-03-30	$18.88	$19.11	$18.72	$19.11	$19.11	1,000
2023-03-29	$19.42	$19.42	$19.42	$19.42	$19.04	125
2023-03-28	$19.42	$19.42	$19.26	$19.26	$19.26	450
2023-03-27	$19.48	$19.48	$19.48	$19.48	$19.48	0
2023-03-24	$19.48	$19.48	$19.48	$19.48	$19.48	18,264
2023-03-23	$19.48	$19.61	$19.45	$19.45	$19.45	17,442
2023-03-22	$19.55	$19.55	$19.55	$19.55	$19.55	10,000
2023-03-21	$19.55	$19.55	$19.55	$19.55	$19.55	0
2023-03-20	$19.55	$19.71	$19.55	$19.55	$19.55	416
2023-03-17	$19.17	$19.17	$19.17	$19.17	$19.17	20,000
2023-03-16	$19.54	$19.70	$19.17	$19.17	$19.17	1,668
2023-03-15	$19.76	$19.76	$19.76	$19.76	$19.76	8,551
2023-03-14	$19.39	$19.44	$19.26	$19.28	$19.28	7,802
2023-03-13	$22.05	$22.05	$22.05	$22.05	$22.05	76
2023-03-10	$22.05	$22.05	$22.05	$22.05	$22.05	47
2023-03-09	$21.89	$22.05	$21.89	$22.05	$22.05	282
2023-03-08	$21.01	$21.01	$21.01	$21.01	$21.01	23,210
2023-03-07	$21.16	$21.25	$21.13	$21.19	$21.19	12,620
2023-03-06	$21.15	$21.15	$21.15	$21.15	$21.15	50,059
2023-03-03	$21.15	$21.15	$21.15	$21.15	$21.15	25
2023-03-02	$21.15	$21.15	$21.15	$21.15	$21.15	201
2023-03-01	$21.44	$21.44	$21.44	$21.44	$21.44	10
2023-02-28	$21.44	$21.44	$21.44	$21.44	$21.44	0
2023-02-27	$21.44	$21.44	$21.44	$21.44	$21.44	61
2023-02-24	$21.28	$21.44	$21.28	$21.44	$21.44	406
2023-02-23	$21.02	$21.02	$21.02	$21.02	$21.02	0
2023-02-22	$21.02	$21.02	$21.02	$21.02	$21.02	192
2023-02-21	$21.02	$21.02	$21.02	$21.02	$21.02	22
2023-02-17	$21.02	$21.02	$21.02	$21.02	$21.02	162
2023-02-16	$20.92	$20.92	$20.92	$20.92	$20.92	0
2023-02-15	$20.92	$20.92	$20.92	$20.92	$20.92	165
2023-02-14	$20.59	$20.59	$20.59	$20.59	$20.59	1,306
2023-02-13	$20.33	$20.49	$20.33	$20.49	$20.49	367
2023-02-10	$20.40	$20.40	$20.40	$20.40	$20.40	38
2023-02-09	$20.40	$20.40	$20.40	$20.40	$20.40	2,013
2023-02-08	$20.40	$20.40	$20.40	$20.40	$20.40	56
2023-02-07	$20.56	$20.56	$20.40	$20.40	$20.40	515
2023-02-06	$20.42	$20.42	$20.42	$20.42	$20.42	1,014
2023-02-03	$20.18	$20.18	$20.18	$20.18	$20.18	60,235
2023-02-02	$21.28	$21.28	$21.28	$21.28	$21.28	122
2023-02-01	$21.28	$21.28	$21.28	$21.28	$21.28	127
2023-01-31	$20.93	$20.93	$20.72	$20.72	$20.72	1,739
2023-01-30	$21.14	$21.30	$21.14	$21.30	$21.30	515
2023-01-27	$21.49	$21.49	$21.49	$21.49	$21.49	121
2023-01-26	$21.49	$21.49	$21.49	$21.49	$21.49	37
2023-01-25	$21.31	$21.49	$21.15	$21.49	$21.49	3,014
2023-01-24	$21.16	$21.37	$20.93	$21.37	$21.37	7,543
2023-01-23	$20.92	$20.92	$20.92	$20.92	$20.92	208
2023-01-20	$21.21	$21.21	$20.89	$20.89	$20.89	1,437
2023-01-19	$21.27	$21.27	$21.27	$21.27	$21.27	47
2023-01-18	$21.44	$21.44	$21.27	$21.27	$21.27	442
2023-01-17	$21.23	$21.23	$21.11	$21.11	$21.11	416
2023-01-13	$21.24	$21.24	$21.09	$21.09	$21.09	385
2023-01-12	$21.25	$21.32	$20.98	$21.32	$21.32	1,759
2023-01-11	$20.69	$20.72	$20.69	$20.72	$20.72	2,636
2023-01-10	$20.44	$20.55	$20.28	$20.55	$20.55	861
2023-01-09	$20.91	$21.05	$20.91	$21.05	$21.05	271
2023-01-06	$20.25	$20.26	$20.09	$20.10	$20.10	733
2023-01-05	$21.15	$21.15	$21.15	$21.15	$21.15	66
2023-01-04	$21.31	$21.31	$21.15	$21.15	$21.15	208
2023-01-03	$21.82	$21.82	$21.82	$21.82	$21.82	50
2022-12-30	$21.16	$21.82	$21.16	$21.82	$21.82	645
2022-12-29	$20.77	$20.77	$20.77	$20.77	$20.77	278
2022-12-28	$20.59	$20.59	$20.59	$20.59	$20.59	22,212
2022-12-27	$20.75	$20.75	$20.59	$20.59	$20.59	569
2022-12-23	$21.07	$21.51	$20.91	$21.51	$21.51	4,822
2022-12-22	$20.58	$20.72	$20.58	$20.61	$20.61	950
2022-12-21	$21.58	$21.94	$21.42	$21.94	$21.94	741
2022-12-20	$21.31	$21.94	$21.25	$21.74	$21.74	1,833
2022-12-19	$20.45	$20.45	$20.29	$20.29	$20.29	814
2022-12-16	$19.97	$20.21	$19.97	$20.05	$20.05	1,073
2022-12-15	$20.77	$20.77	$20.77	$20.77	$20.77	0
2022-12-14	$20.77	$20.93	$20.77	$20.77	$20.77	2,746
2022-12-13	$20.90	$20.90	$20.78	$20.78	$20.78	423
2022-12-12	$20.23	$20.23	$20.23	$20.23	$20.23	0
2022-12-09	$20.39	$20.39	$20.23	$20.23	$20.23	877
2022-12-08	$20.56	$20.72	$20.56	$20.72	$20.72	360
2022-12-07	$20.35	$20.54	$20.31	$20.54	$20.54	1,686
2022-12-06	$19.86	$19.92	$19.86	$19.92	$19.92	234
2022-12-05	$20.37	$20.53	$19.66	$19.90	$19.90	1,296
2022-12-02	$20.42	$20.42	$20.42	$20.42	$20.42	0
2022-12-01	$20.31	$20.51	$20.18	$20.42	$20.42	66,735
2022-11-30	$20.95	$20.95	$20.95	$20.95	$20.95	0
2022-11-29	$20.62	$21.26	$20.55	$20.95	$20.95	1,073
2022-11-28	$20.56	$20.56	$20.40	$20.40	$20.40	535
2022-11-25	$19.96	$19.96	$19.96	$19.96	$19.96	43
2022-11-23	$19.97	$20.07	$19.92	$19.96	$19.96	1,194
2022-11-22	$19.80	$19.80	$19.80	$19.80	$19.80	116
2022-11-21	$19.82	$19.98	$19.73	$19.73	$19.73	667
2022-11-18	$18.99	$18.99	$18.99	$18.99	$18.99	142
2022-11-17	$18.74	$18.74	$18.74	$18.74	$18.74	73
2022-11-16	$18.90	$18.90	$18.74	$18.74	$18.74	2,322
2022-11-15	$19.64	$19.64	$19.48	$19.48	$19.48	5,442
2022-11-14	$19.65	$19.65	$19.49	$19.49	$19.49	369
2022-11-11	$19.96	$19.96	$19.83	$19.83	$19.83	621
2022-11-10	$18.75	$18.75	$18.75	$18.75	$18.75	18
2022-11-09	$18.75	$18.75	$18.75	$18.75	$18.75	0
2022-11-08	$18.88	$18.88	$18.75	$18.75	$18.75	1,683
2022-11-07	$18.99	$19.10	$18.65	$18.65	$18.65	439
2022-11-04	$17.95	$17.95	$17.84	$17.84	$17.84	1,826
2022-11-03	$18.18	$18.92	$18.02	$18.92	$18.92	6,447
2022-11-02	$18.77	$18.77	$18.14	$18.14	$18.14	1,321
2022-11-01	$18.01	$18.01	$18.01	$18.01	$18.01	0
2022-10-31	$18.01	$18.01	$18.01	$18.01	$18.01	31
2022-10-28	$18.01	$18.01	$18.01	$18.01	$18.01	96,000
2022-10-27	$17.34	$17.34	$17.34	$17.34	$17.34	0
2022-10-26	$17.34	$17.34	$17.34	$17.34	$17.34	0
2022-10-25	$17.34	$17.34	$17.34	$17.34	$17.34	127,000
2022-10-24	$17.34	$17.34	$17.34	$17.34	$17.34	0
2022-10-21	$17.34	$17.34	$17.34	$17.34	$17.34	0
2022-10-20	$17.34	$17.34	$17.34	$17.34	$17.34	0
2022-10-19	$17.34	$17.34	$17.34	$17.34	$17.34	0
2022-10-18	$17.34	$17.34	$17.34	$17.34	$17.34	106
2022-10-17	$17.66	$17.66	$17.66	$17.66	$17.66	0
2022-10-14	$17.66	$17.66	$17.66	$17.66	$17.66	0
2022-10-13	$17.66	$17.66	$17.66	$17.66	$17.66	1
2022-10-12	$17.66	$17.66	$17.66	$17.66	$17.66	771
2022-10-11	$18.13	$18.13	$18.13	$18.13	$18.13	69
2022-10-10	$18.13	$18.13	$18.13	$18.13	$18.13	0
2022-10-07	$18.13	$18.13	$18.13	$18.13	$18.13	981
2022-10-06	$18.13	$18.13	$18.13	$18.13	$18.13	0
2022-10-05	$18.13	$18.13	$18.13	$18.13	$18.13	0
2022-10-04	$18.34	$18.50	$18.10	$18.13	$18.13	981
2022-10-03	$17.86	$17.86	$17.70	$17.77	$17.77	1,755
2022-09-30	$17.80	$17.96	$17.80	$17.96	$17.96	816
2022-09-29	$18.08	$18.08	$17.84	$17.84	$17.84	1,037
2022-09-28	$52.93	$52.93	$52.93	$52.93	$17.31	402
2022-09-27	$52.93	$52.93	$52.93	$52.93	$17.31	0
2022-09-26	$52.93	$52.93	$52.93	$52.93	$17.31	3,069
2022-09-23	$53.57	$53.57	$53.41	$53.41	$17.46	3,273
2022-09-22	$54.79	$54.79	$54.63	$54.63	$17.86	1,956
2022-09-21	$54.37	$54.37	$54.37	$54.37	$17.78	0
2022-09-20	$54.37	$54.37	$54.37	$54.37	$17.78	0
2022-09-19	$54.37	$54.37	$54.37	$54.37	$17.78	48
2022-09-16	$54.37	$54.37	$54.37	$54.37	$17.78	414
2022-09-15	$54.69	$54.69	$54.69	$54.69	$17.88	363
2022-09-14	$55.30	$55.30	$55.30	$55.30	$18.08	2,529
2022-09-13	$54.33	$54.33	$54.33	$54.33	$17.76	225
2022-09-12	$54.33	$54.33	$54.33	$54.33	$17.76	2,049
2022-09-09	$53.26	$53.26	$53.26	$53.26	$17.41	66
2022-09-08	$53.26	$53.26	$53.26	$53.26	$17.41	585
2022-09-07	$53.69	$53.69	$53.69	$53.69	$17.56	690
2022-09-06	$53.96	$53.96	$53.96	$53.96	$17.64	285
2022-09-02	$53.96	$53.96	$53.96	$53.96	$53.96	5
2022-09-01	$53.96	$53.96	$53.96	$53.96	$53.96	1,879
2022-08-31	$54.25	$54.25	$54.25	$54.25	$54.25	31
2022-08-30	$54.41	$54.41	$54.25	$54.25	$54.25	241
2022-08-29	$54.32	$54.32	$54.32	$54.32	$54.32	713
2022-08-26	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-08-25	$54.48	$54.48	$54.32	$54.32	$54.32	713
2022-08-24	$56.85	$56.85	$56.85	$56.85	$56.85	9
2022-08-23	$56.85	$56.85	$56.85	$56.85	$56.85	0
2022-08-22	$56.69	$56.85	$56.69	$56.85	$56.85	312
2022-08-19	$54.72	$54.72	$54.72	$54.72	$54.72	58
2022-08-18	$54.72	$54.72	$54.72	$54.72	$54.72	13
2022-08-17	$54.72	$54.72	$54.72	$54.72	$54.72	16
2022-08-16	$54.72	$54.72	$54.72	$54.72	$54.72	156
2022-08-15	$54.96	$54.96	$54.96	$54.96	$54.96	0
2022-08-12	$54.96	$54.96	$54.96	$54.96	$54.96	111
2022-08-11	$54.96	$54.96	$54.96	$54.96	$54.96	118
2022-08-10	$53.93	$53.93	$53.93	$53.93	$53.93	0
2022-08-09	$53.93	$53.93	$53.93	$53.93	$53.93	68
2022-08-08	$53.93	$53.93	$53.93	$53.93	$53.93	161
2022-08-05	$57.00	$57.00	$57.00	$57.00	$57.00	54
2022-08-04	$56.08	$57.50	$55.92	$57.00	$57.00	5,979
2022-08-03	$57.95	$57.95	$57.95	$57.95	$57.95	1,017
2022-08-02	$57.44	$57.44	$57.44	$57.44	$57.44	11
2022-08-01	$57.60	$57.60	$57.44	$57.44	$57.44	201
2022-07-29	$55.58	$55.58	$55.58	$55.58	$55.58	0
2022-07-28	$55.58	$55.58	$55.58	$55.58	$55.58	72
2022-07-27	$55.58	$55.58	$55.58	$55.58	$55.58	0
2022-07-26	$55.58	$55.58	$55.58	$55.58	$55.58	0
2022-07-25	$55.58	$55.58	$55.58	$55.58	$55.58	44
2022-07-22	$55.58	$55.58	$55.58	$55.58	$55.58	0
2022-07-21	$55.58	$55.58	$55.58	$55.58	$55.58	137
2022-07-20	$58.84	$59.20	$57.47	$59.00	$59.00	1,368
2022-07-19	$55.29	$55.29	$55.29	$55.29	$55.29	0
2022-07-18	$55.29	$55.29	$55.29	$55.29	$55.29	153
2022-07-15	$55.00	$55.00	$55.00	$55.00	$55.00	208
2022-07-14	$57.54	$57.54	$57.54	$57.54	$57.54	70
2022-07-13	$57.54	$57.54	$57.54	$57.54	$57.54	143
2022-07-12	$59.84	$59.84	$59.84	$59.84	$59.84	119
2022-07-11	$59.84	$59.84	$59.84	$59.84	$59.84	24
2022-07-08	$59.84	$59.84	$59.84	$59.84	$59.84	0
2022-07-07	$59.89	$59.89	$59.84	$59.84	$59.84	463
2022-07-06	$57.70	$57.70	$57.70	$57.70	$57.70	0
2022-07-05	$57.70	$57.70	$57.70	$57.70	$57.70	149
2022-07-01	$57.62	$57.70	$57.62	$57.70	$57.70	336
2022-06-30	$61.07	$61.07	$61.07	$61.07	$61.07	900
2022-06-29	$61.07	$61.07	$61.07	$61.07	$61.07	600
2022-06-28	$61.07	$61.07	$61.07	$61.07	$61.07	4,240
2022-06-27	$61.07	$61.07	$61.07	$61.07	$61.07	852
2022-06-24	$53.63	$53.63	$53.63	$53.63	$53.63	288
2022-06-23	$53.63	$53.63	$53.63	$53.63	$53.63	18
2022-06-22	$53.63	$53.63	$53.63	$53.63	$53.63	18
2022-06-21	$53.63	$53.63	$53.63	$53.63	$53.63	98
2022-06-17	$53.63	$53.63	$53.63	$53.63	$53.63	1,621
2022-06-16	$57.97	$57.97	$57.97	$57.97	$57.97	28
2022-06-15	$57.97	$57.97	$57.97	$57.97	$57.97	0
2022-06-14	$57.97	$57.97	$57.97	$57.97	$57.97	0
2022-06-13	$57.97	$57.97	$57.97	$57.97	$57.97	0
2022-06-10	$57.97	$57.97	$57.97	$57.97	$57.97	2,102
2022-06-09	$57.97	$57.97	$57.97	$57.97	$57.97	97
2022-06-08	$57.97	$57.97	$57.97	$57.97	$57.97	33
2022-06-07	$57.97	$57.97	$57.97	$57.97	$57.97	0
2022-06-06	$57.97	$57.97	$57.97	$57.97	$57.97	136
2022-06-03	$57.97	$57.97	$57.97	$57.97	$57.97	643
2022-06-02	$55.94	$55.94	$55.94	$55.94	$55.94	0
2022-06-01	$55.94	$55.94	$55.94	$55.94	$55.94	22
2022-05-31	$55.94	$55.94	$55.94	$55.94	$55.94	95
2022-05-27	$55.94	$55.94	$55.94	$55.94	$55.94	185
2022-05-26	$55.83	$55.94	$55.83	$55.94	$55.94	750
2022-05-25	$55.84	$55.84	$55.84	$55.84	$55.84	0
2022-05-24	$55.84	$55.84	$55.84	$55.84	$55.84	0
2022-05-23	$55.84	$55.84	$55.84	$55.84	$55.84	6
2022-05-20	$55.84	$55.84	$55.84	$55.84	$55.84	440
2022-05-19	$52.01	$52.01	$52.01	$52.01	$52.01	150
2022-05-18	$53.62	$53.62	$53.62	$53.62	$53.62	11
2022-05-17	$53.62	$53.62	$53.62	$53.62	$53.62	0
2022-05-16	$53.62	$53.62	$53.62	$53.62	$53.62	434
2022-05-13	$53.62	$53.62	$53.62	$53.62	$53.62	173
2022-05-12	$52.59	$52.59	$52.59	$52.59	$52.59	12
2022-05-11	$52.59	$52.59	$52.59	$52.59	$52.59	17
2022-05-10	$52.59	$52.59	$52.59	$52.59	$52.59	39
2022-05-09	$52.59	$52.59	$52.59	$52.59	$52.59	0
2022-05-06	$52.59	$52.59	$52.59	$52.59	$52.59	258
2022-05-05	$52.59	$52.59	$52.59	$52.59	$52.59	990
2022-05-04	$52.78	$52.78	$52.78	$52.78	$52.78	2,563
2022-05-03	$52.63	$52.63	$52.63	$52.63	$52.63	684
2022-05-02	$54.91	$54.91	$54.91	$54.91	$54.91	1
2022-04-29	$54.91	$54.91	$54.91	$54.91	$54.91	132
2022-04-28	$51.94	$51.94	$51.94	$51.94	$51.94	200
2022-04-27	$53.62	$53.62	$53.62	$53.62	$53.62	6
2022-04-26	$53.62	$53.62	$53.62	$53.62	$53.62	0
2022-04-25	$53.62	$53.62	$53.62	$53.62	$53.62	172
2022-04-22	$52.59	$52.59	$52.59	$52.59	$52.59	79
2022-04-21	$52.03	$52.60	$52.03	$52.59	$52.59	766
2022-04-20	$55.77	$55.77	$55.77	$55.77	$55.77	82
2022-04-19	$55.77	$55.77	$55.77	$55.77	$55.77	21
2022-04-18	$55.77	$55.77	$55.77	$55.77	$55.77	156
2022-04-14	$53.93	$53.93	$53.93	$53.93	$53.93	1,120
2022-04-13	$53.50	$53.50	$53.50	$53.50	$53.50	309
2022-04-12	$52.90	$53.08	$52.88	$52.88	$52.88	1,248
2022-04-11	$51.69	$51.69	$51.69	$51.69	$51.69	195
2022-04-08	$53.95	$53.95	$53.95	$53.95	$53.95	846
2022-04-07	$53.95	$53.95	$53.95	$53.95	$53.95	150
2022-04-06	$58.10	$58.10	$58.10	$58.10	$58.10	0
2022-04-05	$58.10	$58.10	$58.10	$58.10	$58.10	110
2022-04-04	$57.23	$58.10	$57.23	$58.10	$58.10	675
2022-04-01	$57.96	$57.96	$57.96	$57.96	$57.96	8
2022-03-31	$57.96	$57.96	$57.96	$57.96	$57.96	516
2022-03-30	$60.93	$60.93	$60.93	$60.93	$60.93	53
2022-03-29	$60.93	$60.93	$60.93	$60.93	$59.93	0
2022-03-28	$60.93	$60.93	$60.93	$60.93	$59.93	105
2022-03-25	$60.93	$60.93	$60.93	$60.93	$59.93	6
2022-03-24	$60.93	$60.93	$60.93	$60.93	$59.93	124
2022-03-23	$59.54	$59.54	$59.54	$59.54	$58.56	62
2022-03-22	$59.54	$59.54	$59.54	$59.54	$58.56	3,769
2022-03-21	$59.93	$59.93	$59.93	$59.93	$58.95	536
2022-03-18	$59.34	$59.93	$59.34	$59.93	$58.95	536
2022-03-17	$57.94	$57.94	$57.94	$57.94	$56.99	101
2022-03-16	$58.98	$58.98	$58.98	$58.98	$58.01	367
2022-03-15	$53.76	$53.76	$53.76	$53.76	$52.88	110
2022-03-14	$53.76	$53.76	$53.76	$53.76	$52.88	95
2022-03-11	$53.76	$53.76	$53.76	$53.76	$52.88	5,453
2022-03-10	$53.62	$53.62	$53.62	$53.62	$52.74	395
2022-03-09	$53.75	$53.75	$53.75	$53.75	$52.87	96
2022-03-08	$53.75	$53.75	$53.75	$53.75	$52.87	0
2022-03-07	$53.75	$53.75	$53.75	$53.75	$52.87	162
2022-03-04	$56.46	$56.46	$56.46	$56.46	$55.53	208
2022-03-03	$56.43	$56.43	$56.43	$56.43	$55.50	213
2022-03-02	$56.43	$56.43	$56.43	$56.43	$55.50	57
2022-03-01	$56.43	$56.43	$56.43	$56.43	$55.50	21
2022-02-28	$57.79	$57.80	$56.43	$56.43	$55.50	1,055
2022-02-25	$58.25	$58.25	$58.25	$58.25	$57.29	93
2022-02-24	$58.25	$58.25	$58.25	$58.25	$57.29	268
2022-02-23	$59.08	$59.08	$59.08	$59.08	$58.11	21
2022-02-22	$59.08	$59.08	$59.08	$59.08	$58.11	190
2022-02-18	$61.00	$61.00	$61.00	$61.00	$60.00	67
2022-02-17	$61.00	$61.00	$61.00	$61.00	$60.00	143
2022-02-16	$61.00	$61.00	$61.00	$61.00	$60.00	1,031
2022-02-15	$61.66	$61.66	$61.66	$61.66	$60.65	0
2022-02-14	$61.66	$61.66	$61.66	$61.66	$60.65	78
2022-02-11	$61.66	$61.66	$61.66	$61.66	$60.65	0
2022-02-10	$61.66	$61.66	$61.66	$61.66	$60.65	8
2022-02-09	$61.66	$61.66	$61.66	$61.66	$60.65	85
2022-02-08	$62.80	$62.80	$61.66	$61.66	$60.65	1,467
2022-02-07	$59.91	$59.91	$59.91	$59.91	$58.92	0
2022-02-04	$59.91	$59.91	$59.91	$59.91	$58.92	2,437
2022-02-03	$58.12	$59.91	$58.12	$59.91	$58.92	3,999
2022-02-02	$59.24	$59.24	$59.24	$59.24	$58.27	2,887
2022-02-01	$59.24	$59.24	$59.24	$59.24	$58.27	2,572
2022-01-31	$59.09	$59.24	$59.09	$59.24	$58.27	587
2022-01-28	$58.79	$58.79	$58.79	$58.79	$57.82	15
2022-01-27	$58.79	$58.79	$58.79	$58.79	$57.82	530
2022-01-26	$58.60	$58.61	$58.60	$58.61	$57.65	4,621
2022-01-25	$58.28	$58.28	$58.28	$58.28	$57.32	69
2022-01-24	$58.28	$58.28	$58.28	$58.28	$57.32	476
2022-01-21	$61.27	$61.27	$61.27	$61.27	$60.26	62
2022-01-20	$61.27	$61.27	$61.27	$61.27	$60.26	622
2022-01-19	$61.12	$61.12	$61.12	$61.12	$60.12	451
2022-01-18	$61.12	$61.12	$61.12	$61.12	$60.12	451
2022-01-14	$62.09	$62.09	$62.09	$62.09	$61.07	59,000
2022-01-13	$62.09	$62.09	$62.09	$62.09	$61.07	9
2022-01-12	$62.09	$62.09	$62.09	$62.09	$61.07	12
2022-01-11	$62.09	$62.09	$62.09	$62.09	$61.07	314
2022-01-10	$60.38	$60.39	$60.38	$60.39	$59.40	316
2022-01-07	$61.56	$61.56	$61.56	$61.56	$60.55	1,708
2022-01-06	$57.35	$57.35	$57.35	$57.35	$56.41	63
2022-01-05	$57.35	$57.35	$57.35	$57.35	$56.41	106
2022-01-04	$57.35	$57.35	$57.35	$57.35	$56.41	502
2022-01-03	$57.25	$57.25	$56.14	$56.15	$55.23	1,860
2021-12-31	$56.25	$56.25	$54.29	$54.29	$53.40	558
2021-12-30	$56.51	$56.51	$56.51	$56.51	$55.58	0
2021-12-29	$56.51	$56.51	$56.51	$56.51	$55.58	68
2021-12-28	$56.51	$56.51	$56.51	$56.51	$55.58	0
2021-12-27	$56.51	$56.51	$56.51	$56.51	$55.58	121
2021-12-23	$54.29	$54.29	$54.29	$54.29	$53.40	246
2021-12-22	$57.24	$57.24	$57.24	$57.24	$56.30	330
2021-12-21	$55.78	$56.98	$55.78	$56.98	$56.04	691
2021-12-20	$55.94	$55.94	$55.94	$55.94	$55.02	17
2021-12-17	$55.94	$55.94	$55.94	$55.94	$55.02	2,100
2021-12-16	$55.37	$55.94	$55.37	$55.94	$55.02	309
2021-12-15	$56.34	$56.34	$56.34	$56.34	$55.42	357
2021-12-14	$55.61	$55.61	$55.61	$55.61	$54.70	106
2021-12-13	$54.97	$55.61	$54.97	$55.61	$54.70	2,109
2021-12-10	$55.10	$55.10	$55.10	$55.10	$54.20	160
2021-12-09	$55.10	$55.10	$55.10	$55.10	$54.20	243
2021-12-08	$52.98	$53.05	$52.98	$53.05	$52.18	349
2021-12-07	$51.84	$51.87	$51.84	$51.87	$51.02	888
2021-12-06	$53.31	$53.31	$53.27	$53.27	$52.40	730
2021-12-03	$50.66	$52.99	$50.66	$52.99	$52.12	862
2021-12-02	$51.47	$51.47	$51.47	$51.47	$50.63	4
2021-12-01	$51.21	$51.47	$51.21	$51.47	$50.63	892
2021-11-30	$49.28	$49.28	$49.28	$49.28	$48.47	154
2021-11-29	$50.80	$50.80	$50.80	$50.80	$49.97	322
2021-11-26	$53.24	$53.24	$53.24	$53.24	$52.37	1,704
2021-11-24	$53.00	$53.00	$52.99	$52.99	$52.12	827
2021-11-23	$53.16	$53.16	$53.16	$53.16	$52.29	1,006
2021-11-22	$54.84	$54.84	$53.12	$53.12	$52.25	20,102
2021-11-19	$50.72	$50.72	$50.72	$50.72	$49.89	469
2021-11-18	$52.04	$52.04	$52.04	$52.04	$51.19	108
2021-11-17	$52.90	$52.90	$52.90	$52.90	$52.03	0
2021-11-16	$52.90	$52.90	$52.90	$52.90	$52.03	235
2021-11-15	$52.60	$52.60	$52.60	$52.60	$51.74	113
2021-11-12	$52.60	$52.60	$52.60	$52.60	$51.74	863
2021-11-11	$52.41	$52.41	$52.28	$52.28	$51.42	1,777
2021-11-10	$53.89	$53.89	$53.89	$53.89	$53.01	102
2021-11-09	$52.99	$52.99	$52.99	$52.99	$52.12	20,076
2021-11-08	$52.99	$52.99	$52.99	$52.99	$52.12	8
2021-11-05	$52.99	$52.99	$52.99	$52.99	$52.12	2,313
2021-11-04	$52.99	$52.99	$52.99	$52.99	$52.12	0
2021-11-03	$52.23	$52.99	$52.23	$52.99	$52.12	757
2021-11-02	$54.22	$54.22	$53.32	$53.32	$52.44	860
2021-11-01	$52.94	$52.94	$52.94	$52.94	$52.07	33,920
2021-10-29	$52.94	$52.94	$52.94	$52.94	$52.07	960
2021-10-28	$52.94	$52.94	$52.94	$52.94	$52.07	0
2021-10-27	$52.94	$52.94	$52.94	$52.94	$52.07	0
2021-10-26	$52.94	$52.94	$52.94	$52.94	$52.07	138
2021-10-25	$52.68	$52.94	$52.68	$52.94	$52.07	942
2021-10-22	$55.22	$55.22	$55.22	$55.22	$54.31	13
2021-10-21	$55.22	$55.22	$55.22	$55.22	$54.31	88
2021-10-20	$55.22	$55.22	$55.22	$55.22	$54.31	8
2021-10-19	$55.22	$55.22	$55.22	$55.22	$54.31	6
2021-10-18	$55.22	$55.22	$55.22	$55.22	$54.31	747
2021-10-15	$55.22	$55.22	$55.22	$55.22	$54.31	52
2021-10-14	$55.22	$55.22	$55.22	$55.22	$54.31	27
2021-10-13	$55.22	$55.22	$55.22	$55.22	$54.31	27
2021-10-12	$55.22	$55.22	$55.22	$55.22	$54.31	3
2021-10-11	$55.22	$55.22	$55.22	$55.22	$54.31	0
2021-10-08	$55.22	$55.22	$55.22	$55.22	$54.31	0
2021-10-07	$55.22	$55.22	$55.22	$55.22	$54.31	238
2021-10-06	$53.51	$53.51	$53.51	$53.51	$52.63	0
2021-10-05	$53.51	$53.51	$53.51	$53.51	$52.63	20
2021-10-04	$53.51	$53.51	$53.51	$53.51	$52.63	0
2021-10-01	$53.51	$53.51	$53.51	$53.51	$52.63	90
2021-09-30	$53.51	$53.51	$53.51	$53.51	$52.63	113
2021-09-29	$53.51	$53.51	$53.51	$53.51	$52.63	19
2021-09-28	$53.51	$53.51	$53.51	$53.51	$51.70	374
2021-09-27	$53.16	$53.16	$53.16	$53.16	$51.36	3,434
2021-09-24	$53.16	$53.16	$53.16	$53.16	$51.36	314
2021-09-23	$53.16	$53.16	$53.16	$53.16	$51.36	0
2021-09-22	$53.16	$53.16	$53.16	$53.16	$51.36	0
2021-09-21	$53.16	$53.16	$53.16	$53.16	$51.36	0
2021-09-20	$53.16	$53.16	$53.16	$53.16	$51.36	152
2021-09-17	$53.16	$53.16	$53.16	$53.16	$51.36	209
2021-09-16	$53.16	$53.16	$53.16	$53.16	$51.36	72
2021-09-15	$53.16	$53.16	$53.16	$53.16	$51.36	0
2021-09-14	$53.16	$53.16	$53.16	$53.16	$51.36	41
2021-09-13	$53.16	$53.16	$53.16	$53.16	$51.36	186
2021-09-10	$47.57	$47.57	$47.57	$47.57	$45.96	0
2021-09-09	$47.57	$47.57	$47.57	$47.57	$45.96	6
2021-09-08	$47.57	$47.57	$47.57	$47.57	$45.96	738
2021-09-07	$47.57	$47.57	$47.57	$47.57	$45.96	160
2021-09-03	$47.57	$47.57	$47.57	$47.57	$45.96	70
2021-09-02	$47.57	$47.57	$47.57	$47.57	$45.96	131
2021-09-01	$47.57	$47.57	$47.57	$47.57	$45.96	196
2021-08-31	$47.57	$47.57	$47.57	$47.57	$45.96	51
2021-08-30	$47.57	$47.57	$47.57	$47.57	$45.96	2
2021-08-27	$47.57	$47.57	$47.57	$47.57	$45.96	57
2021-08-26	$47.57	$47.57	$47.57	$47.57	$45.96	5,982
2021-08-25	$47.57	$47.57	$47.57	$47.57	$45.96	50
2021-08-24	$47.57	$47.57	$47.57	$47.57	$45.96	299
2021-08-23	$47.57	$47.57	$47.57	$47.57	$45.96	0
2021-08-20	$47.57	$47.57	$47.57	$47.57	$45.96	155
2021-08-19	$47.57	$47.57	$47.57	$47.57	$45.96	189
2021-08-18	$48.44	$48.44	$48.44	$48.44	$46.80	62
2021-08-17	$48.44	$48.44	$48.44	$48.44	$46.80	13
2021-08-16	$48.44	$48.44	$48.44	$48.44	$46.80	2
2021-08-13	$48.44	$48.44	$48.44	$48.44	$46.80	72
2021-08-12	$48.44	$48.44	$48.44	$48.44	$46.80	0
2021-08-11	$48.44	$48.44	$48.44	$48.44	$46.80	72
2021-08-10	$48.44	$48.44	$48.44	$48.44	$46.80	125
2021-08-09	$48.19	$48.19	$48.19	$48.19	$46.56	0
2021-08-06	$48.19	$48.19	$48.19	$48.19	$46.56	63
2021-08-05	$48.19	$48.19	$48.19	$48.19	$46.56	0
2021-08-04	$48.19	$48.19	$48.19	$48.19	$46.56	0
2021-08-03	$48.19	$48.19	$48.19	$48.19	$46.56	0
2021-08-02	$48.19	$48.19	$48.19	$48.19	$46.56	135
2021-07-30	$48.19	$48.19	$48.19	$48.19	$46.56	39
2021-07-29	$48.19	$48.19	$48.19	$48.19	$46.56	0
2021-07-28	$48.19	$48.19	$48.19	$48.19	$46.56	415
2021-07-27	$48.19	$48.19	$48.19	$48.19	$46.56	0
2021-07-26	$48.19	$48.19	$48.19	$48.19	$46.56	155
2021-07-23	$48.76	$48.76	$48.19	$48.19	$46.56	330
2021-07-22	$47.99	$47.99	$47.99	$47.99	$46.36	0
2021-07-21	$47.99	$47.99	$47.99	$47.99	$46.36	115
2021-07-20	$47.99	$47.99	$47.99	$47.99	$46.36	0
2021-07-19	$47.99	$47.99	$47.99	$47.99	$46.36	0
2021-07-16	$47.99	$47.99	$47.99	$47.99	$46.36	61
2021-07-15	$47.99	$47.99	$47.99	$47.99	$46.36	0
2021-07-14	$47.99	$47.99	$47.99	$47.99	$46.36	49
2021-07-13	$47.99	$47.99	$47.99	$47.99	$46.36	2,407
2021-07-12	$47.57	$47.57	$47.57	$47.57	$45.96	23
2021-07-09	$47.57	$47.57	$47.57	$47.57	$45.96	227
2021-07-08	$46.44	$46.44	$46.44	$46.44	$44.87	3
2021-07-07	$46.44	$46.44	$46.44	$46.44	$44.87	34
2021-07-06	$46.44	$46.44	$46.44	$46.44	$44.87	0
2021-07-02	$46.44	$46.44	$46.44	$46.44	$44.87	122
2021-07-01	$46.44	$46.44	$46.44	$46.44	$44.87	219
2021-06-30	$46.71	$46.71	$46.71	$46.71	$45.13	42
2021-06-29	$46.71	$46.71	$46.71	$46.71	$45.13	606
2021-06-28	$46.70	$47.00	$46.58	$46.71	$45.13	3,874
2021-06-25	$46.29	$46.29	$46.29	$46.29	$44.72	81
2021-06-24	$46.29	$46.29	$46.29	$46.29	$44.72	13
2021-06-23	$46.29	$46.29	$46.29	$46.29	$44.72	0
2021-06-22	$46.29	$46.29	$46.29	$46.29	$44.72	47
2021-06-21	$46.29	$46.29	$46.29	$46.29	$44.72	20
2021-06-18	$46.29	$46.29	$46.29	$46.29	$44.72	39
2021-06-17	$46.29	$46.29	$46.29	$46.29	$44.72	0
2021-06-16	$46.29	$46.29	$46.29	$46.29	$44.72	286
2021-06-15	$46.29	$46.29	$46.29	$46.29	$44.72	0
2021-06-14	$46.29	$46.29	$46.29	$46.29	$44.72	0
2021-06-11	$46.29	$46.29	$46.29	$46.29	$44.72	286
2021-06-10	$48.38	$48.38	$48.38	$48.38	$46.74	72
2021-06-09	$48.38	$48.38	$48.38	$48.38	$46.74	21
2021-06-08	$48.38	$48.38	$48.38	$48.38	$46.74	0
2021-06-07	$48.38	$48.38	$48.38	$48.38	$46.74	0
2021-06-04	$48.38	$48.38	$48.38	$48.38	$46.74	228
2021-06-03	$47.36	$47.36	$47.36	$47.36	$45.76	0
2021-06-02	$47.36	$47.36	$47.36	$47.36	$45.76	0
2021-06-01	$47.36	$47.36	$47.36	$47.36	$45.76	43
2021-05-28	$46.41	$47.36	$46.41	$47.36	$45.76	1,113
2021-05-27	$46.66	$46.66	$46.66	$46.66	$45.08	13
2021-05-26	$46.66	$46.66	$46.66	$46.66	$45.08	68
2021-05-25	$46.66	$46.66	$46.66	$46.66	$45.08	299
2021-05-24	$48.75	$48.75	$48.75	$48.75	$47.10	221
2021-05-21	$50.94	$50.94	$50.94	$50.94	$49.22	77
2021-05-20	$50.94	$50.94	$50.94	$50.94	$49.22	1
2021-05-19	$50.94	$50.94	$50.94	$50.94	$49.22	400
2021-05-18	$50.26	$50.26	$50.26	$50.26	$48.56	90
2021-05-17	$50.26	$50.26	$50.26	$50.26	$48.56	145
2021-05-14	$50.26	$50.26	$50.26	$50.26	$48.56	17
2021-05-13	$50.26	$50.26	$50.26	$50.26	$48.56	0
2021-05-12	$50.26	$50.26	$50.26	$50.26	$48.56	101
2021-05-11	$51.18	$51.18	$51.18	$51.18	$49.45	0
2021-05-10	$50.00	$51.18	$50.00	$51.18	$49.45	1,794
2021-05-07	$51.46	$51.46	$51.46	$51.46	$49.72	1,437
2021-05-06	$49.62	$49.62	$49.62	$49.62	$47.94	6
2021-05-05	$49.62	$49.62	$49.62	$49.62	$47.94	26
2021-05-04	$49.62	$49.62	$49.62	$49.62	$47.94	117
2021-05-03	$49.62	$49.62	$49.62	$49.62	$47.94	0
2021-04-30	$49.62	$49.62	$49.62	$49.62	$47.94	10
2021-04-29	$49.62	$49.62	$49.62	$49.62	$47.94	46
2021-04-28	$49.62	$49.62	$49.62	$49.62	$47.94	77
2021-04-27	$49.62	$49.62	$49.62	$49.62	$47.94	225
2021-04-26	$49.62	$49.62	$49.62	$49.62	$47.94	45
2021-04-23	$49.62	$49.62	$49.62	$49.62	$47.94	103
2021-04-22	$49.62	$49.62	$49.62	$49.62	$47.94	46
2021-04-21	$49.62	$49.62	$49.62	$49.62	$47.94	905
2021-04-20	$50.78	$50.78	$50.78	$50.78	$49.06	535
2021-04-19	$50.78	$50.78	$50.78	$50.78	$49.06	0
2021-04-16	$50.78	$50.78	$50.78	$50.78	$49.06	210
2021-04-15	$49.26	$49.29	$49.26	$49.29	$47.62	3,008
2021-04-14	$48.31	$48.31	$48.31	$48.31	$46.68	0
2021-04-13	$48.31	$48.31	$48.31	$48.31	$46.68	208
2021-04-12	$47.85	$47.85	$47.85	$47.85	$46.23	67
2021-04-09	$47.85	$47.85	$47.85	$47.85	$46.23	181
2021-04-08	$47.55	$47.55	$47.55	$47.55	$45.94	71
2021-04-07	$47.55	$47.55	$47.55	$47.55	$45.94	139
2021-04-06	$47.75	$47.75	$47.55	$47.55	$45.94	2,159
2021-04-05	$51.34	$51.34	$51.34	$51.34	$49.60	177
2021-04-01	$51.34	$51.34	$51.34	$51.34	$49.60	16
2021-03-31	$51.34	$51.34	$51.34	$51.34	$49.60	1,323
2021-03-30	$51.34	$51.34	$51.34	$51.34	$49.60	62
2021-03-29	$51.34	$51.34	$51.34	$51.34	$48.74	271
2021-03-26	$49.21	$49.21	$49.21	$49.21	$46.72	29
2021-03-25	$49.21	$49.21	$49.21	$49.21	$46.72	0
2021-03-24	$49.21	$49.21	$49.21	$49.21	$46.72	114
2021-03-23	$49.69	$49.69	$49.69	$49.69	$47.17	162
2021-03-22	$51.45	$51.45	$51.45	$51.45	$48.84	6,880
2021-03-19	$52.30	$52.30	$51.45	$51.45	$48.84	741
2021-03-18	$50.99	$50.99	$50.99	$50.99	$48.41	0
2021-03-17	$50.99	$50.99	$50.99	$50.99	$48.41	1,465
2021-03-16	$50.99	$50.99	$50.99	$50.99	$48.41	0
2021-03-15	$50.99	$50.99	$50.99	$50.99	$48.41	345
2021-03-12	$51.10	$51.10	$51.10	$51.10	$48.51	107
2021-03-11	$51.10	$51.10	$51.10	$51.10	$48.51	28
2021-03-10	$51.10	$51.10	$51.10	$51.10	$48.51	0
2021-03-09	$51.10	$51.10	$51.10	$51.10	$48.51	0
2021-03-08	$51.10	$51.10	$51.10	$51.10	$48.51	236
2021-03-05	$50.22	$50.22	$50.22	$50.22	$47.68	101
2021-03-04	$50.22	$50.22	$50.22	$50.22	$47.68	32
2021-03-03	$50.22	$50.22	$50.22	$50.22	$47.68	0
2021-03-02	$50.22	$50.22	$50.22	$50.22	$47.68	0
2021-03-01	$50.22	$50.22	$50.22	$50.22	$47.68	139
2021-02-26	$50.22	$50.22	$50.22	$50.22	$47.68	150
2021-02-25	$50.22	$50.22	$50.22	$50.22	$47.68	150
2021-02-24	$53.37	$53.37	$53.37	$53.37	$50.67	22
2021-02-23	$53.37	$53.37	$53.37	$53.37	$50.67	0
2021-02-22	$53.37	$53.37	$53.37	$53.37	$50.67	0
2021-02-19	$53.37	$53.37	$53.37	$53.37	$50.67	22
2021-02-18	$53.37	$53.37	$53.37	$53.37	$50.67	0
2021-02-17	$53.37	$53.37	$53.37	$53.37	$50.67	0
2021-02-16	$53.37	$53.37	$53.37	$53.37	$50.67	52
2021-02-12	$53.37	$53.37	$53.37	$53.37	$50.67	154
2021-02-11	$48.41	$48.41	$48.41	$48.41	$45.96	83
2021-02-10	$48.41	$48.41	$48.41	$48.41	$45.96	615
2021-02-09	$48.41	$48.41	$48.41	$48.41	$45.96	615
2021-02-08	$48.41	$48.41	$48.41	$48.41	$45.96	2,457
2021-02-05	$48.41	$48.41	$48.41	$48.41	$45.96	0
2021-02-04	$48.41	$48.41	$48.41	$48.41	$45.96	17
2021-02-03	$48.41	$48.41	$48.41	$48.41	$45.96	18
2021-02-02	$48.41	$48.41	$48.41	$48.41	$45.96	39
2021-02-01	$48.41	$48.41	$48.41	$48.41	$45.96	174
2021-01-29	$50.15	$50.15	$50.15	$50.15	$47.61	141
2021-01-28	$50.31	$50.31	$50.31	$50.31	$47.76	0
2021-01-27	$50.31	$50.31	$50.31	$50.31	$47.76	120
2021-01-26	$52.53	$52.53	$52.53	$52.53	$49.87	329
2021-01-25	$50.41	$50.41	$50.41	$50.41	$47.86	200
2021-01-22	$53.39	$53.39	$53.39	$53.39	$50.68	0
2021-01-21	$55.45	$55.45	$55.45	$55.45	$52.64	0
2021-01-20	$55.45	$55.45	$55.45	$55.45	$52.64	50
2021-01-19	$55.45	$55.45	$55.45	$55.45	$52.64	452
2021-01-15	$53.67	$53.67	$53.39	$53.39	$50.69	756
2021-01-14	$55.06	$55.06	$55.06	$55.06	$52.27	6,003
2021-01-13	$54.90	$54.90	$54.90	$54.90	$52.12	2,053
2021-01-12	$53.97	$54.12	$53.89	$54.12	$51.38	6,201
2021-01-11	$53.42	$53.42	$52.69	$53.25	$50.55	13,587
2021-01-08	$53.45	$53.70	$53.45	$53.70	$50.98	40,738
2021-01-07	$49.64	$49.64	$49.64	$49.64	$47.12	3,030
2021-01-06	$49.64	$49.64	$49.64	$49.64	$47.12	0
2021-01-05	$49.64	$49.64	$49.64	$49.64	$47.12	0
2021-01-04	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-31	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-30	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-29	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-28	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-24	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-23	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-22	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-21	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-18	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-17	$49.64	$49.64	$49.64	$49.64	$47.12	0
2020-12-16	$50.59	$50.59	$50.59	$50.59	$48.03	560
2020-12-15	$50.59	$50.59	$50.59	$50.59	$48.03	0
2020-12-14	$50.59	$50.59	$50.59	$50.59	$48.03	0
2020-12-11	$50.59	$50.59	$50.59	$50.59	$48.03	0
2020-12-10	$50.59	$50.59	$50.59	$50.59	$48.03	0
2020-12-09	$50.59	$50.59	$50.59	$50.59	$48.03	0
2020-12-08	$50.59	$50.59	$50.59	$50.59	$48.03	0
2020-12-07	$50.59	$50.59	$50.59	$50.59	$48.03	0
2020-12-04	$50.59	$50.59	$50.59	$50.59	$48.03	0
2020-12-03	$50.59	$50.59	$50.59	$50.59	$48.03	560
2020-12-02	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-12-01	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-30	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-27	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-25	$50.03	$50.03	$50.03	$50.03	$47.50	10
2020-11-24	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-23	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-20	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-19	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-18	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-17	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-16	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-13	$50.03	$50.03	$50.03	$50.03	$47.50	0
2020-11-12	$50.03	$50.03	$50.03	$50.03	$47.50	735
2020-11-11	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-11-10	$45.01	$45.01	$45.01	$45.01	$42.73	29
2020-11-09	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-11-06	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-11-05	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-11-04	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-11-03	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-11-02	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-30	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-29	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-28	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-27	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-26	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-23	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-22	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-21	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-20	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-19	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-16	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-15	$45.01	$45.01	$45.01	$45.01	$42.73	20
2020-10-14	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-13	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-12	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-09	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-08	$45.01	$45.01	$45.01	$45.01	$42.73	25
2020-10-07	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-06	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-05	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-02	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-10-01	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-09-30	$45.01	$45.01	$45.01	$45.01	$42.73	0
2020-09-29	$45.01	$45.01	$45.01	$45.01	$42.73	16
2020-09-28	$45.01	$45.01	$45.01	$45.01	$41.85	0
2020-09-25	$44.77	$45.01	$44.77	$45.01	$41.85	200
2020-09-24	$45.98	$45.98	$45.98	$45.98	$42.75	0
2020-09-23	$46.03	$46.03	$45.98	$45.98	$42.75	20,000
2020-09-22	$44.45	$44.45	$44.45	$44.45	$41.33	18
2020-09-21	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-18	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-17	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-16	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-15	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-14	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-11	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-10	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-09	$44.45	$44.45	$44.45	$44.45	$41.33	37
2020-09-08	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-04	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-03	$44.45	$44.45	$44.45	$44.45	$41.33	0
2020-09-02	$44.45	$44.45	$44.45	$44.45	$41.33	245
2020-09-01	$44.54	$44.54	$44.54	$44.54	$41.41	1,515
2020-08-31	$44.47	$44.47	$44.47	$44.47	$41.35	30
2020-08-28	$44.47	$44.47	$44.47	$44.47	$41.35	55
2020-08-27	$44.47	$44.47	$44.47	$44.47	$41.35	20
2020-08-26	$44.47	$44.47	$44.47	$44.47	$41.35	0
2020-08-25	$44.47	$44.47	$44.47	$44.47	$41.35	0
2020-08-24	$44.47	$44.47	$44.47	$44.47	$41.35	101
2020-08-21	$43.58	$43.58	$43.58	$43.58	$40.52	0
2020-08-20	$43.58	$43.58	$43.58	$43.58	$40.52	55
2020-08-19	$43.58	$43.58	$43.58	$43.58	$40.52	0
2020-08-18	$43.58	$43.58	$43.58	$43.58	$40.52	0
2020-08-17	$43.58	$43.58	$43.58	$43.58	$40.52	0
2020-08-14	$43.58	$43.58	$43.58	$43.58	$40.52	0
2020-08-13	$43.58	$43.58	$43.58	$43.58	$40.52	0
2020-08-12	$43.58	$43.58	$43.58	$43.58	$40.52	0
2020-08-11	$43.58	$43.58	$43.58	$43.58	$40.52	0
2020-08-10	$43.58	$43.58	$43.58	$43.58	$40.52	1
2020-08-07	$43.58	$43.58	$43.58	$43.58	$40.52	437
2020-08-06	$43.47	$43.47	$43.47	$43.47	$40.42	0
2020-08-05	$43.47	$43.47	$43.47	$43.47	$40.42	199
2020-08-04	$41.76	$41.76	$41.76	$41.76	$38.82	0
2020-08-03	$41.76	$41.76	$41.76	$41.76	$38.82	0
2020-07-31	$41.76	$41.76	$41.76	$41.76	$38.82	2,478
2020-07-30	$44.74	$44.74	$44.74	$44.74	$41.60	0
2020-07-29	$44.74	$44.74	$44.74	$44.74	$41.60	0
2020-07-28	$44.74	$44.74	$44.74	$44.74	$41.60	0
2020-07-27	$44.74	$44.74	$44.74	$44.74	$41.60	15
2020-07-24	$44.74	$44.74	$44.74	$44.74	$41.60	0
2020-07-23	$44.74	$44.74	$44.74	$44.74	$41.60	19
2020-07-22	$44.74	$44.74	$44.74	$44.74	$41.60	0
2020-07-21	$44.74	$44.74	$44.74	$44.74	$41.60	0
2020-07-20	$44.74	$44.74	$44.74	$44.74	$41.60	19
2020-07-17	$44.74	$44.74	$44.74	$44.74	$41.60	0
2020-07-16	$44.74	$44.74	$44.74	$44.74	$41.60	700
2020-07-15	$44.74	$44.74	$44.74	$44.74	$41.60	262
2020-07-14	$43.77	$43.77	$43.77	$43.77	$40.70	0
2020-07-13	$43.77	$43.77	$43.77	$43.77	$40.70	0
2020-07-10	$43.77	$43.77	$43.77	$43.77	$40.70	58
2020-07-09	$43.77	$43.77	$43.77	$43.77	$40.70	5
2020-07-08	$43.77	$43.77	$43.77	$43.77	$40.70	2,000
2020-07-07	$44.10	$44.10	$44.10	$44.10	$41.00	1,800
2020-07-06	$44.92	$44.92	$44.10	$44.10	$41.00	1,000
2020-07-02	$44.09	$44.09	$44.09	$44.09	$40.99	700
2020-07-01	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-30	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-29	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-26	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-25	$44.09	$44.09	$44.09	$44.09	$40.99	5
2020-06-24	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-23	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-22	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-19	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-18	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-17	$44.09	$44.09	$44.09	$44.09	$40.99	20
2020-06-16	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-15	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-12	$44.09	$44.09	$44.09	$44.09	$40.99	0
2020-06-11	$44.08	$44.09	$44.08	$44.09	$40.99	200
2020-06-10	$46.74	$46.74	$46.74	$46.74	$43.46	0
2020-06-09	$47.82	$47.82	$46.74	$46.74	$43.46	895
2020-06-08	$42.99	$42.99	$42.99	$42.99	$39.97	0
2020-06-05	$42.99	$42.99	$42.99	$42.99	$39.97	0
2020-06-04	$42.99	$42.99	$42.99	$42.99	$39.97	0
2020-06-03	$42.99	$42.99	$42.99	$42.99	$39.97	0
2020-06-02	$41.74	$41.74	$41.74	$41.74	$38.81	0
2020-06-01	$42.99	$42.99	$42.99	$42.99	$39.97	10,300
2020-05-29	$41.74	$41.74	$41.74	$41.74	$38.81	0
2020-05-28	$41.74	$41.74	$41.74	$41.74	$38.81	200
2020-05-27	$41.74	$41.74	$41.74	$41.74	$38.81	4,400
2020-05-26	$41.74	$41.74	$41.74	$41.74	$38.81	100
2020-05-22	$47.18	$47.18	$47.18	$47.18	$43.87	2,700
2020-05-21	$47.18	$47.18	$47.18	$47.18	$43.87	53,400
2020-05-20	$47.18	$47.18	$47.18	$47.18	$43.87	24,000
2020-05-19	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-18	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-15	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-14	$47.18	$47.18	$47.18	$47.18	$43.87	5,100
2020-05-13	$47.18	$47.18	$47.18	$47.18	$43.87	200
2020-05-12	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-11	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-08	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-07	$47.18	$47.18	$47.18	$47.18	$43.87	700
2020-05-06	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-05	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-04	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-05-01	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-04-30	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-04-29	$47.18	$47.18	$47.18	$47.18	$43.87	1
2020-04-28	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-04-27	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-04-24	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-04-23	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-04-22	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-04-21	$47.18	$47.18	$47.18	$47.18	$43.87	0
2020-04-20	$47.18	$47.18	$47.18	$47.18	$43.87	2
2020-04-17	$47.18	$47.18	$47.18	$47.18	$43.87	1
2020-04-16	$47.15	$47.18	$47.15	$47.18	$43.87	535
2020-04-15	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-04-14	$42.55	$42.55	$42.55	$42.55	$39.56	600
2020-04-13	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-04-09	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-04-08	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-04-07	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-04-06	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-04-03	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-04-02	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-04-01	$42.55	$42.55	$42.55	$42.55	$39.56	2,600
2020-03-31	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-03-30	$42.55	$42.55	$42.55	$42.55	$39.56	0
2020-03-27	$42.55	$42.55	$42.55	$42.55	$38.76	0
2020-03-26	$42.55	$42.55	$42.55	$42.55	$38.76	0
2020-03-25	$42.55	$42.55	$42.55	$42.55	$38.76	0
2020-03-24	$42.55	$42.55	$42.55	$42.55	$38.76	1,112
2020-03-23	$42.55	$42.55	$42.55	$42.55	$38.76	396
2020-03-20	$42.55	$42.55	$42.55	$42.55	$38.76	0
2020-03-19	$42.55	$42.55	$42.55	$42.55	$38.76	50
2020-03-18	$42.55	$42.55	$42.55	$42.55	$38.76	2,200
2020-03-17	$42.55	$42.55	$42.55	$42.55	$38.76	30
2020-03-16	$42.55	$42.55	$42.55	$42.55	$38.76	28
2020-03-13	$42.53	$42.55	$42.53	$42.55	$38.76	4,101
2020-03-12	$49.49	$49.49	$49.49	$49.49	$45.08	59
2020-03-11	$49.49	$49.49	$49.49	$49.49	$45.08	0
2020-03-10	$49.49	$49.49	$49.49	$49.49	$45.08	0
2020-03-09	$49.49	$49.49	$49.49	$49.49	$45.08	0
2020-03-06	$49.49	$49.49	$49.49	$49.49	$45.08	300
2020-03-05	$54.51	$54.51	$54.51	$54.51	$49.65	200
2020-03-04	$54.51	$54.51	$54.51	$54.51	$49.65	0
2020-03-03	$54.51	$54.51	$54.51	$54.51	$49.65	0
2020-03-02	$54.51	$54.51	$54.51	$54.51	$49.65	0
2020-02-28	$54.51	$54.51	$54.51	$54.51	$49.65	0
2020-02-27	$54.51	$54.51	$54.51	$54.51	$49.65	31
2020-02-26	$54.51	$54.51	$54.51	$54.51	$49.65	0
2020-02-25	$54.51	$54.51	$54.51	$54.51	$49.66	398
2020-02-24	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-21	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-20	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-19	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-18	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-14	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-13	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-12	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-11	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-10	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-07	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-06	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-04	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-02-03	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-31	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-29	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-28	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-27	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-24	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-23	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-22	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-21	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-17	$55.66	$55.66	$55.66	$55.66	$50.70	0
2020-01-16	$55.71	$55.71	$55.66	$55.66	$50.70	7,608
2020-01-15	$55.42	$55.42	$55.42	$55.42	$50.48	3
2020-01-14	$55.42	$55.42	$55.42	$55.42	$50.48	0
2020-01-13	$55.40	$55.42	$55.40	$55.42	$50.48	200
2020-01-10	$56.33	$56.33	$56.33	$56.33	$51.31	0
2020-01-09	$56.33	$56.33	$56.33	$56.33	$51.31	700
2020-01-08	$56.33	$56.33	$56.33	$56.33	$51.31	50
2020-01-07	$56.29	$56.33	$56.29	$56.33	$51.31	8,400
2020-01-06	$56.07	$56.07	$56.07	$56.07	$51.07	0
2020-01-03	$56.07	$56.07	$56.07	$56.07	$51.07	0
2020-01-02	$56.07	$56.07	$56.07	$56.07	$51.07	0
2019-12-31	$56.07	$56.07	$56.07	$56.07	$51.07	0
2019-12-30	$56.07	$56.07	$56.07	$56.07	$51.07	16,000
2019-12-27	$55.24	$55.24	$55.24	$55.24	$50.32	0
2019-12-26	$55.24	$55.24	$55.24	$55.24	$50.32	0
2019-12-24	$55.24	$55.24	$55.24	$55.24	$50.32	0
2019-12-23	$55.24	$55.24	$55.24	$55.24	$50.32	0
2019-12-20	$55.24	$55.24	$55.24	$55.24	$50.32	0
2019-12-19	$55.24	$55.24	$55.24	$55.24	$50.32	337
2019-12-18	$54.82	$54.82	$54.82	$54.82	$49.94	1,300
2019-12-17	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-16	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-13	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-12	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-11	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-10	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-09	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-06	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-05	$54.82	$54.82	$54.82	$54.82	$49.94	100
2019-12-04	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-03	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-12-02	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-29	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-27	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-26	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-25	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-22	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-21	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-20	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-19	$54.82	$54.82	$54.82	$54.82	$49.94	55
2019-11-18	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-15	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-14	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-13	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-12	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-11	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-08	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-07	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-06	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-05	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-04	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-11-01	$54.82	$54.82	$54.82	$54.82	$49.94	0
2019-10-31	$54.82	$54.82	$54.82	$54.82	$49.94	50
2019-10-30	$54.82	$54.82	$54.82	$54.82	$49.94	10,600
2019-10-29	$52.42	$52.42	$52.42	$52.42	$47.75	250
2019-10-28	$52.61	$52.61	$52.61	$52.61	$47.92	0
2019-10-25	$52.61	$52.61	$52.61	$52.61	$47.92	0
2019-10-24	$52.61	$52.61	$52.61	$52.61	$47.92	0
2019-10-23	$52.61	$52.61	$52.61	$52.61	$47.92	10,300
2019-10-22	$52.61	$52.61	$52.61	$52.61	$47.92	0
2019-10-21	$52.61	$52.61	$52.61	$52.61	$47.92	0
2019-10-18	$52.61	$52.61	$52.61	$52.61	$47.92	0
2019-10-17	$52.61	$52.61	$52.61	$52.61	$47.92	0
2019-10-16	$52.61	$52.61	$52.61	$52.61	$47.92	0
2019-10-15	$52.61	$52.61	$52.61	$52.61	$47.92	101
2019-10-14	$51.29	$51.29	$51.29	$51.29	$46.72	0
2019-10-11	$51.29	$51.29	$51.29	$51.29	$46.72	0
2019-10-10	$51.29	$51.29	$51.29	$51.29	$46.72	142
2019-10-09	$51.14	$51.14	$51.14	$51.14	$46.58	0
2019-10-08	$50.26	$50.26	$50.26	$50.26	$45.78	3
2019-10-07	$51.14	$51.14	$51.14	$51.14	$46.58	0
2019-10-04	$51.14	$51.14	$51.14	$51.14	$46.58	0
2019-10-03	$51.14	$51.14	$51.14	$51.14	$46.58	0
2019-10-02	$50.26	$50.26	$50.26	$50.26	$45.78	13
2019-10-01	$51.14	$51.14	$51.14	$51.14	$46.58	0
2019-09-30	$51.14	$51.14	$51.14	$51.14	$46.58	0
2019-09-27	$51.14	$51.14	$51.14	$51.14	$46.58	0
2019-09-26	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-25	$51.14	$51.14	$51.14	$51.14	$45.80	35
2019-09-24	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-23	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-20	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-19	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-18	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-17	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-16	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-13	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-12	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-11	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-10	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-09	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-06	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-05	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-04	$51.14	$51.14	$51.14	$51.14	$45.80	0
2019-09-03	$51.14	$51.14	$51.14	$51.14	$45.80	226
2019-08-30	$52.72	$52.72	$52.72	$52.72	$47.21	0
2019-08-29	$52.72	$52.72	$52.72	$52.72	$47.21	0
2019-08-28	$52.72	$52.72	$52.72	$52.72	$47.21	0
2019-08-27	$52.72	$52.72	$52.72	$52.72	$47.21	0
2019-08-26	$52.72	$52.72	$52.72	$52.72	$47.21	150
2019-08-23	$51.30	$51.30	$51.30	$51.30	$45.94	0
2019-08-22	$51.30	$51.30	$51.30	$51.30	$45.94	0
2019-08-21	$51.30	$51.30	$51.30	$51.30	$45.94	0
2019-08-20	$51.30	$51.30	$51.30	$51.30	$45.94	0
2019-08-19	$51.30	$51.30	$51.30	$51.30	$45.94	0
2019-08-16	$51.30	$51.30	$51.30	$51.30	$45.94	217
2019-08-15	$50.40	$50.40	$50.40	$50.40	$45.13	6,100
2019-08-14	$50.40	$50.40	$50.40	$50.40	$45.13	1,200
2019-08-13	$50.40	$50.40	$50.40	$50.40	$45.13	6,100
2019-08-12	$50.40	$50.40	$50.40	$50.40	$45.13	1,200
2019-08-09	$50.40	$50.40	$50.40	$50.40	$45.13	1,200
2019-08-08	$50.40	$50.40	$50.40	$50.40	$45.13	1,200
2019-08-07	$50.40	$50.40	$50.40	$50.40	$45.13	6,100
2019-08-06	$50.40	$50.40	$50.40	$50.40	$45.13	6,100
2019-08-05	$50.40	$50.40	$50.40	$50.40	$45.13	6,100
2019-08-02	$50.40	$50.40	$50.40	$50.40	$45.13	6,100
2019-08-01	$50.40	$50.40	$50.40	$50.40	$45.13	6,100
2019-07-31	$50.40	$50.40	$50.40	$50.40	$45.13	1,200
2019-07-30	$50.40	$50.40	$50.40	$50.40	$45.13	1,200
2019-07-29	$50.40	$50.40	$50.40	$50.40	$45.13	1,200
2019-07-26	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-25	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-24	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-23	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-22	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-19	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-18	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-17	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-16	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-15	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-12	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-11	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-10	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-09	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-08	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-05	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-03	$50.40	$50.40	$50.40	$50.40	$45.13	0
2019-07-02	$50.40	$50.40	$50.40	$50.40	$45.13	1,200
2019-07-01	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-28	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-27	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-26	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-25	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-24	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-21	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-18	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-17	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-14	$50.93	$50.93	$50.93	$50.93	$45.61	0
2019-06-13	$50.53	$50.93	$50.53	$50.93	$45.60	6,100
2019-06-12	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-06-11	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-06-06	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-06-05	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-06-04	$49.80	$49.80	$49.80	$49.80	$44.60	90
2019-06-03	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-31	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-30	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-29	$49.80	$49.80	$49.80	$49.80	$44.60	90
2019-05-28	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-24	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-23	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-22	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-21	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-20	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-17	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-16	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-15	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-14	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-13	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-10	$49.80	$49.80	$49.80	$49.80	$44.60	0
2019-05-09	$49.80	$49.80	$49.80	$49.80	$44.60	100
2019-05-08	$50.27	$50.27	$50.27	$50.27	$45.02	0
2019-05-07	$50.27	$50.27	$50.27	$50.27	$45.02	0
2019-05-06	$50.27	$50.27	$50.27	$50.27	$45.02	100
2019-05-03	$50.13	$50.13	$50.13	$50.13	$44.89	0
2019-05-02	$50.13	$50.13	$50.13	$50.13	$44.89	0
2019-05-01	$50.13	$50.13	$50.13	$50.13	$44.89	0
2019-04-30	$50.13	$50.13	$50.13	$50.13	$44.89	0
2019-04-29	$50.13	$50.13	$50.13	$50.13	$44.89	100
2019-04-25	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-24	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-23	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-22	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-18	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-17	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-15	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-12	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-11	$48.65	$48.65	$48.65	$48.65	$43.57	28,250
2019-04-10	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-09	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-08	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-05	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-04	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-03	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-04-02	$48.65	$48.65	$48.65	$48.65	$43.57	24
2019-04-01	$48.65	$48.65	$48.65	$48.65	$43.57	17,000
2019-03-29	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-03-28	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-03-27	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-03-26	$48.65	$48.65	$48.65	$48.65	$43.57	0
2019-03-25	$48.65	$48.65	$48.65	$48.65	$43.57	336
2019-03-22	$48.02	$48.02	$48.02	$48.02	$43.00	4,000
2019-03-21	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-20	$48.02	$48.02	$48.02	$48.02	$43.00	500
2019-03-18	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-14	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-13	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-12	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-11	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-08	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-07	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-06	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-05	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-04	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-03-01	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-28	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-27	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-26	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-20	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-19	$48.02	$48.02	$48.02	$48.02	$43.00	300
2019-02-15	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-14	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-13	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-12	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-11	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-08	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-07	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-06	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-05	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-04	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-02-01	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-01-31	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-01-30	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-01-29	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-01-28	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-01-25	$48.02	$48.02	$48.02	$48.02	$43.00	0
2019-01-24	$48.02	$48.02	$48.02	$48.02	$43.00	625
2019-01-23	$48.04	$48.04	$48.04	$48.04	$43.02	275
2019-01-18	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-17	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-16	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-15	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-14	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-11	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-10	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-09	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-08	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-07	$46.51	$46.51	$46.51	$46.51	$41.65	0
2019-01-04	$46.51	$46.51	$46.51	$46.51	$41.65	17,000
2019-01-03	$46.51	$46.51	$46.51	$46.51	$41.65	0
2018-12-27	$46.51	$46.51	$46.51	$46.51	$41.65	0
2018-12-26	$46.51	$46.51	$46.51	$46.51	$41.65	100
2018-12-24	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-21	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-20	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-18	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-14	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-13	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-12	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-11	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-10	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-07	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-04	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-12-03	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-30	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-29	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-28	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-27	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-26	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-21	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-20	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-19	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-16	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-15	$49.50	$49.50	$49.50	$49.50	$44.33	300
2018-11-14	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-13	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-12	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-09	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-08	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-07	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-06	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-05	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-02	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-11-01	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-10-31	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-10-30	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-10-29	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-10-26	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-10-25	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-10-24	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-10-23	$49.50	$49.50	$49.50	$49.50	$44.33	0
2018-10-22	$49.50	$49.50	$49.50	$49.50	$44.33	300
2018-10-19	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-18	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-17	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-16	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-15	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-12	$49.49	$49.49	$49.49	$49.49	$44.32	500
2018-10-11	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-10	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-09	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-08	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-05	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-04	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-03	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-10-02	$49.49	$49.49	$49.49	$49.49	$44.32	20,256
2018-10-01	$49.49	$49.49	$49.49	$49.49	$44.32	0
2018-09-28	$49.49	$49.49	$49.49	$49.49	$44.32	100
2018-09-27	$46.75	$46.75	$46.75	$46.75	$41.86	0
2018-09-26	$46.75	$46.75	$46.75	$46.75	$41.86	0
2018-09-25	$46.75	$46.75	$46.75	$46.75	$41.16	0
2018-09-24	$46.75	$46.75	$46.75	$46.75	$41.16	0
2018-09-21	$46.75	$46.75	$46.75	$46.75	$41.16	0
2018-09-20	$46.75	$46.75	$46.75	$46.75	$41.16	0
2018-09-19	$46.75	$46.75	$46.75	$46.75	$41.16	0
2018-09-18	$46.75	$46.75	$46.75	$46.75	$41.16	0
2018-09-17	$46.75	$46.75	$46.75	$46.75	$41.16	100
2018-09-14	$46.59	$46.59	$46.59	$46.59	$41.02	0
2018-09-13	$46.59	$46.59	$46.59	$46.59	$41.02	0
2018-09-12	$46.59	$46.59	$46.59	$46.59	$41.02	144
2018-09-11	$46.59	$46.59	$46.59	$46.59	$41.02	0
2018-09-10	$46.56	$46.59	$46.56	$46.59	$41.02	7,800
2018-09-07	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-09-06	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-09-05	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-09-04	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-31	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-30	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-29	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-28	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-27	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-24	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-23	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-22	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-21	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-20	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-17	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-16	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-15	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-14	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-13	$45.84	$45.84	$45.84	$45.84	$40.36	0
2018-08-10	$45.84	$45.84	$45.84	$45.84	$40.36	227
2018-08-09	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-08-08	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-08-07	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-08-06	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-08-03	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-08-02	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-08-01	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-07-31	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-07-30	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-07-27	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-07-26	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-07-25	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-07-24	$46.68	$46.68	$46.68	$46.68	$41.10	0
2018-07-23	$46.68	$46.68	$46.68	$46.68	$41.10	400
2018-07-20	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-19	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-18	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-17	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-16	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-13	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-12	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-11	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-10	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-09	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-06	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-05	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-07-03	$48.50	$48.50	$48.50	$48.50	$42.70	20,400
2018-07-02	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-29	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-28	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-27	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-26	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-25	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-22	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-21	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-20	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-19	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-18	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-15	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-14	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-13	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-12	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-11	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-08	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-07	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-06	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-05	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-04	$48.50	$48.50	$48.50	$48.50	$42.70	0
2018-06-01	$48.50	$48.50	$48.50	$48.50	$42.70	4,400
2018-05-31	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-30	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-29	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-25	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-24	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-23	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-22	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-21	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-18	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-17	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-16	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-15	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-14	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-11	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-10	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-09	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-08	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-07	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-04	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-03	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-02	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-05-01	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-30	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-27	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-26	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-25	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-24	$46.00	$46.00	$46.00	$46.00	$40.50	25
2018-04-23	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-20	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-19	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-18	$46.00	$46.00	$46.00	$46.00	$40.50	0
2018-04-17	$46.00	$46.00	$46.00	$46.00	$40.50	200
2018-04-16	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-13	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-12	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-11	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-10	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-09	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-06	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-05	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-04	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-04-03	$45.68	$45.68	$45.68	$45.68	$40.22	16,195
2018-04-02	$45.68	$45.68	$45.68	$45.68	$40.22	0
2018-03-29	$45.68	$45.68	$45.68	$45.68	$40.22	57
2018-03-28	$45.68	$45.68	$45.68	$45.68	$40.22	100
2018-03-27	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-26	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-23	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-22	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-21	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-20	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-19	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-16	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-15	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-14	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-13	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-12	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-09	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-08	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-07	$46.20	$46.20	$46.20	$46.20	$40.01	0
2018-03-06	$46.20	$46.20	$46.20	$46.20	$40.01	400
2018-03-05	$46.41	$46.41	$46.41	$46.41	$40.19	0
2018-03-02	$46.41	$46.41	$46.41	$46.41	$40.19	0
2018-03-01	$46.41	$46.41	$46.41	$46.41	$40.19	0
2018-02-28	$46.63	$46.63	$46.41	$46.41	$40.19	700
2018-02-27	$46.40	$46.40	$46.40	$46.40	$40.19	0
2018-02-26	$46.40	$46.40	$46.40	$46.40	$40.19	0
2018-02-23	$46.40	$46.40	$46.40	$46.40	$40.19	0
2018-02-22	$46.40	$46.40	$46.40	$46.40	$40.19	0
2018-02-21	$46.40	$46.40	$46.40	$46.40	$40.19	0
2018-02-20	$46.40	$46.40	$46.40	$46.40	$40.19	2,800
2018-02-16	$46.40	$46.40	$46.40	$46.40	$40.19	0
2018-02-15	$46.40	$46.40	$46.40	$46.40	$40.19	0
2018-02-14	$45.71	$46.40	$45.71	$46.40	$40.19	1,323
2018-02-13	$44.08	$44.08	$44.08	$44.08	$38.18	0
2018-02-12	$44.08	$44.08	$44.08	$44.08	$38.18	0
2018-02-09	$44.04	$44.08	$44.04	$44.08	$38.18	8,000
2018-02-08	$46.45	$46.45	$46.45	$46.45	$40.23	0
2018-02-07	$46.45	$46.45	$46.45	$46.45	$40.23	0
2018-02-06	$46.45	$46.45	$46.45	$46.45	$40.23	0
2018-02-05	$46.83	$46.84	$46.45	$46.45	$40.23	600
2018-02-02	$47.15	$47.15	$47.15	$47.15	$40.84	0
2018-02-01	$47.15	$47.15	$47.15	$47.15	$40.84	0
2018-01-31	$47.15	$47.15	$47.15	$47.15	$40.84	200
2018-01-30	$49.34	$49.34	$49.34	$49.34	$42.73	0
2018-01-29	$49.34	$49.34	$49.34	$49.34	$42.73	1
2018-01-26	$49.34	$49.34	$49.34	$49.34	$42.73	0
2018-01-25	$49.34	$49.34	$49.34	$49.34	$42.73	100
2018-01-24	$49.25	$49.25	$49.25	$49.25	$42.65	100
2018-01-23	$48.13	$48.13	$48.13	$48.13	$41.68	0
2018-01-22	$48.13	$48.13	$48.13	$48.13	$41.68	1
2018-01-19	$48.13	$48.13	$48.13	$48.13	$41.68	0
2018-01-18	$48.13	$48.13	$48.13	$48.13	$41.68	400
2018-01-17	$49.46	$49.46	$49.46	$49.46	$42.84	200
2018-01-16	$48.34	$48.34	$48.34	$48.34	$41.87	0
2018-01-12	$48.34	$48.34	$48.34	$48.34	$41.87	0
2018-01-11	$48.34	$48.34	$48.34	$48.34	$41.87	0
2018-01-10	$48.34	$48.34	$48.34	$48.34	$41.87	200
2018-01-09	$46.04	$46.04	$46.04	$46.04	$39.87	0
2018-01-08	$46.04	$46.04	$46.04	$46.04	$39.87	0
2018-01-05	$46.04	$46.04	$46.04	$46.04	$39.87	0
2018-01-04	$46.04	$46.04	$46.04	$46.04	$39.87	6,600
2018-01-03	$46.04	$46.04	$46.04	$46.04	$39.87	315
2018-01-02	$45.36	$45.36	$45.36	$45.36	$39.29	0
2017-12-29	$45.36	$45.36	$45.36	$45.36	$39.29	0
2017-12-28	$45.36	$45.36	$45.36	$45.36	$39.29	0
2017-12-27	$45.36	$45.36	$45.36	$45.36	$39.29	0
2017-12-26	$45.36	$45.36	$45.36	$45.36	$39.29	0
2017-12-22	$45.36	$45.36	$45.36	$45.36	$39.29	0
2017-12-21	$45.36	$45.36	$45.36	$45.36	$39.29	0
2017-12-20	$45.36	$45.36	$45.36	$45.36	$39.29	0
2017-12-19	$45.36	$45.36	$45.36	$45.36	$39.29	200
2017-12-18	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-15	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-14	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-13	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-12	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-11	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-08	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-07	$42.92	$42.92	$42.92	$42.92	$37.17	2,600
2017-12-06	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-05	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-04	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-12-01	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-11-30	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-11-29	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-11-28	$42.92	$42.92	$42.92	$42.92	$37.17	58
2017-11-27	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-11-24	$42.92	$42.92	$42.92	$42.92	$37.17	0
2017-11-22	$42.82	$42.92	$42.82	$42.92	$37.17	1,400
2017-11-21	$43.08	$43.08	$43.08	$43.08	$37.31	0
2017-11-20	$43.08	$43.08	$43.08	$43.08	$37.31	100
2017-11-17	$42.08	$42.08	$42.08	$42.08	$36.44	0
2017-11-16	$41.58	$42.08	$41.58	$42.08	$36.44	514
2017-11-15	$41.88	$41.92	$41.88	$41.92	$36.31	5,800
2017-11-14	$42.45	$42.45	$42.45	$42.45	$36.77	300
2017-11-13	$42.31	$42.31	$42.31	$42.31	$36.64	0
2017-11-10	$42.31	$42.31	$42.31	$42.31	$36.64	0
2017-11-09	$42.42	$42.45	$42.29	$42.31	$36.64	1,200
2017-11-08	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-11-07	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-11-06	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-11-03	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-11-02	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-11-01	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-31	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-30	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-27	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-26	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-25	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-24	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-23	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-20	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-19	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-18	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-17	$41.40	$41.40	$41.40	$41.40	$35.86	0
2017-10-16	$41.40	$41.40	$41.40	$41.40	$35.86	600
2017-10-13	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-10-10	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-10-09	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-10-06	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-10-05	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-10-04	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-10-03	$38.91	$38.91	$38.91	$38.91	$33.70	12,000
2017-10-02	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-29	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-28	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-27	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-26	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-25	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-22	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-21	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-20	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-19	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-18	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-15	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-14	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-13	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-12	$38.91	$38.91	$38.91	$38.91	$33.70	0
2017-09-11	$38.91	$38.91	$38.91	$38.91	$33.70	900
2017-09-08	$40.79	$40.79	$40.79	$40.79	$35.33	60
2017-09-07	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-09-06	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-09-05	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-09-01	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-08-31	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-08-30	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-08-29	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-08-28	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-08-25	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-08-24	$40.79	$40.79	$40.79	$40.79	$35.33	0
2017-08-23	$40.67	$40.79	$40.66	$40.79	$35.33	15,755
2017-08-22	$40.27	$40.41	$40.26	$40.41	$35.00	3,300
2017-08-21	$40.54	$40.54	$40.54	$40.54	$35.11	18
2017-08-18	$40.54	$40.54	$40.54	$40.54	$35.11	0
2017-08-17	$40.54	$40.54	$40.54	$40.54	$35.11	0
2017-08-16	$40.54	$40.54	$40.54	$40.54	$35.11	0
2017-08-15	$40.54	$40.54	$40.54	$40.54	$35.11	200
2017-08-14	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-08-11	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-08-10	$45.45	$45.45	$45.45	$45.45	$39.36	18
2017-08-09	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-08-08	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-08-07	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-08-04	$45.45	$45.45	$45.45	$45.45	$39.36	200
2017-08-03	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-08-02	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-08-01	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-31	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-28	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-27	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-26	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-25	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-24	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-21	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-20	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-19	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-18	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-17	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-14	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-12	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-11	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-10	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-07	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-05	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-07-03	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-30	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-29	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-28	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-27	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-26	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-23	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-22	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-21	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-20	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-19	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-16	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-15	$45.45	$45.45	$45.45	$45.45	$39.36	0
2017-06-14	$45.38	$45.45	$45.38	$45.45	$39.36	400
2017-06-13	$44.97	$44.97	$44.97	$44.97	$38.95	0
2017-06-12	$44.97	$44.97	$44.97	$44.97	$38.95	100
2017-06-09	$44.19	$44.19	$44.17	$44.18	$38.26	1,000
2017-06-08	$41.50	$41.50	$41.50	$41.50	$35.94	80
2017-06-07	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-06-06	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-06-05	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-06-02	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-06-01	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-31	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-30	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-26	$41.50	$41.50	$41.50	$41.50	$35.94	100
2017-05-25	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-24	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-23	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-22	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-19	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-18	$41.50	$41.50	$41.50	$41.50	$35.94	0
2017-05-17	$42.99	$43.02	$41.50	$41.50	$35.94	4,400
2017-05-16	$42.34	$42.34	$42.34	$42.34	$36.67	0
2017-05-15	$42.34	$42.34	$42.34	$42.34	$36.67	0
2017-05-12	$42.34	$42.34	$42.34	$42.34	$36.67	0
2017-05-11	$42.34	$42.34	$42.34	$42.34	$36.67	0
2017-05-10	$42.34	$42.34	$42.34	$42.34	$36.67	0
2017-05-09	$42.34	$42.34	$42.34	$42.34	$36.67	0
2017-05-08	$42.34	$42.34	$42.34	$42.34	$36.67	1,100
2017-05-05	$42.32	$42.34	$42.32	$42.34	$36.67	200
2017-05-04	$42.47	$42.47	$42.47	$42.47	$36.78	0
2017-05-03	$42.47	$42.47	$42.47	$42.47	$36.78	60
2017-05-02	$42.47	$42.47	$42.47	$42.47	$36.78	0
2017-05-01	$42.47	$42.47	$42.47	$42.47	$36.78	0
2017-04-28	$42.47	$42.47	$42.47	$42.47	$36.78	1
2017-04-27	$42.47	$42.47	$42.47	$42.47	$36.78	0
2017-04-26	$42.47	$42.47	$42.47	$42.47	$36.78	100
2017-04-25	$42.38	$42.38	$42.38	$42.38	$36.70	200
2017-04-24	$41.67	$41.67	$41.67	$41.67	$36.09	0
2017-04-21	$41.67	$41.67	$41.67	$41.67	$36.09	200
2017-04-20	$41.67	$41.67	$41.67	$41.67	$36.09	2,365
2017-04-19	$41.60	$41.60	$41.60	$41.60	$36.03	885
2017-04-18	$41.57	$41.60	$41.57	$41.60	$36.03	559
2017-04-17	$41.59	$41.59	$41.59	$41.59	$36.02	0
2017-04-13	$41.59	$41.59	$41.59	$41.59	$36.02	0
2017-04-12	$41.59	$41.59	$41.59	$41.59	$36.02	530
2017-04-11	$41.93	$41.93	$41.93	$41.93	$36.31	100
2017-04-10	$42.20	$42.20	$42.20	$42.20	$36.55	300
2017-04-07	$42.20	$42.20	$42.20	$42.20	$36.55	200
2017-04-06	$42.20	$42.20	$42.20	$42.20	$36.55	0
2017-04-05	$42.20	$42.20	$42.20	$42.20	$36.55	0
2017-04-04	$42.20	$42.20	$42.20	$42.20	$36.55	200
2017-04-03	$42.70	$42.70	$42.70	$42.70	$36.98	0
2017-03-31	$42.70	$42.70	$42.70	$42.70	$36.98	0
2017-03-30	$42.70	$42.70	$42.70	$42.70	$36.98	0
2017-03-29	$42.70	$42.70	$42.70	$42.70	$36.98	0
2017-03-28	$42.70	$42.70	$42.70	$42.70	$36.46	0
2017-03-27	$42.70	$42.70	$42.70	$42.70	$36.46	100
2017-03-24	$44.21	$44.21	$44.21	$44.21	$37.75	0
2017-03-23	$44.21	$44.21	$44.21	$44.21	$37.75	0
2017-03-22	$44.21	$44.21	$44.21	$44.21	$37.75	0
2017-03-21	$44.21	$44.21	$44.21	$44.21	$37.75	0
2017-03-20	$44.21	$44.21	$44.21	$44.21	$37.75	0
2017-03-17	$44.21	$44.21	$44.21	$44.21	$37.75	0
2017-03-16	$44.21	$44.21	$44.21	$44.21	$37.75	0
2017-03-15	$44.21	$44.21	$44.21	$44.21	$37.75	400
2017-03-14	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-03-13	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-03-10	$42.07	$42.07	$42.07	$42.07	$35.93	900
2017-03-09	$42.07	$42.07	$42.07	$42.07	$35.93	1,800
2017-03-08	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-03-07	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-03-06	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-03-03	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-03-02	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-03-01	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-28	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-27	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-24	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-23	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-22	$42.07	$42.07	$42.07	$42.07	$35.93	1,100
2017-02-21	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-17	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-16	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-15	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-14	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-13	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-10	$42.07	$42.07	$42.07	$42.07	$35.93	0
2017-02-09	$42.05	$42.07	$42.05	$42.07	$35.93	1,100
2017-02-08	$40.35	$40.35	$40.35	$40.35	$34.46	0
2017-02-07	$40.35	$40.35	$40.35	$40.35	$34.46	0
2017-02-06	$40.35	$40.35	$40.35	$40.35	$34.46	0
2017-02-03	$40.35	$40.35	$40.35	$40.35	$34.46	0
2017-02-02	$40.35	$40.35	$40.35	$40.35	$34.46	0
2017-02-01	$40.35	$40.35	$40.35	$40.35	$34.46	194
2017-01-31	$40.66	$40.66	$40.66	$40.66	$34.72	0
2017-01-30	$40.66	$40.66	$40.66	$40.66	$34.72	0
2017-01-27	$40.66	$40.66	$40.66	$40.66	$34.72	0
2017-01-26	$40.66	$40.66	$40.66	$40.66	$34.72	0
2017-01-25	$40.66	$40.66	$40.66	$40.66	$34.72	0
2017-01-24	$40.66	$40.66	$40.66	$40.66	$34.72	255
2017-01-23	$40.66	$40.66	$40.66	$40.66	$34.72	0
2017-01-20	$40.66	$40.66	$40.66	$40.66	$34.72	0
2017-01-19	$40.66	$40.66	$40.66	$40.66	$34.72	285
2017-01-18	$40.66	$40.66	$40.66	$40.66	$34.72	400
2017-01-17	$40.66	$40.66	$40.66	$40.66	$34.72	0
2017-01-13	$40.66	$40.66	$40.66	$40.66	$34.72	100
2017-01-12	$45.30	$45.30	$45.30	$45.30	$38.68	0
2017-01-11	$45.30	$45.30	$45.30	$45.30	$38.68	0
2017-01-10	$45.30	$45.30	$45.30	$45.30	$38.68	0
2017-01-09	$45.30	$45.30	$45.30	$45.30	$38.68	0
2017-01-06	$45.30	$45.30	$45.30	$45.30	$38.68	0
2017-01-05	$45.30	$45.30	$45.30	$45.30	$38.68	0
2017-01-04	$45.30	$45.30	$45.30	$45.30	$38.68	0
2017-01-03	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-30	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-29	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-28	$45.30	$45.30	$45.30	$45.30	$38.68	95
2016-12-27	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-23	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-22	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-21	$45.30	$45.30	$45.30	$45.30	$38.68	1,000
2016-12-20	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-19	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-16	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-15	$45.30	$45.30	$45.30	$45.30	$38.68	0
2016-12-14	$45.30	$45.30	$45.30	$45.30	$38.68	110
2016-12-13	$45.31	$45.31	$45.31	$45.31	$38.69	0
2016-12-12	$45.31	$45.31	$45.31	$45.31	$38.69	0
2016-12-09	$45.31	$45.31	$45.31	$45.31	$38.69	0
2016-12-08	$45.31	$45.31	$45.31	$45.31	$38.69	360
2016-12-07	$43.48	$43.48	$43.48	$43.48	$37.13	9,375
2016-12-06	$43.48	$43.48	$43.48	$43.48	$37.13	140
2016-12-05	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-12-02	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-12-01	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-30	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-29	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-28	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-25	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-23	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-22	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-21	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-18	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-17	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-16	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-15	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-14	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-11	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-10	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-09	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-08	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-07	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-04	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-03	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-02	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-11-01	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-31	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-28	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-27	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-26	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-25	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-24	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-21	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-20	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-19	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-18	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-17	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-14	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-13	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-12	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-11	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-10	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-07	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-06	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-05	$38.53	$38.53	$38.53	$38.53	$32.90	67
2016-10-04	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-10-03	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-09-30	$38.53	$38.53	$38.53	$38.53	$32.90	0
2016-09-29	$38.58	$38.58	$38.52	$38.53	$32.90	683
2016-09-28	$39.51	$39.51	$39.51	$39.51	$33.74	0
2016-09-27	$39.51	$39.51	$39.51	$39.51	$33.74	78
2016-09-26	$39.51	$39.51	$39.51	$39.51	$33.74	222
2016-09-23	$37.86	$37.86	$37.86	$37.86	$32.33	200
2016-09-22	$37.86	$37.86	$37.86	$37.86	$32.33	0
2016-09-21	$37.86	$37.86	$37.86	$37.86	$32.33	0
2016-09-20	$37.86	$37.86	$37.86	$37.86	$32.33	0
2016-09-19	$37.86	$37.86	$37.86	$37.86	$32.33	0
2016-09-16	$37.86	$37.86	$37.86	$37.86	$32.33	0
2016-09-15	$37.86	$37.86	$37.86	$37.86	$32.33	0
2016-09-14	$37.86	$37.86	$37.86	$37.86	$32.33	0
2016-09-13	$37.86	$37.86	$37.86	$37.86	$32.33	100
2016-09-12	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-09-09	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-09-08	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-09-07	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-09-06	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-09-02	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-09-01	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-08-31	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-08-30	$39.20	$39.20	$39.20	$39.20	$33.47	0
2016-08-29	$39.45	$39.45	$39.20	$39.20	$33.47	13,500
2016-08-26	$39.70	$39.70	$39.70	$39.70	$33.90	0
2016-08-25	$39.70	$39.70	$39.70	$39.70	$33.90	0
2016-08-24	$39.70	$39.70	$39.70	$39.70	$33.90	0
2016-08-23	$39.70	$39.70	$39.70	$39.70	$33.90	0
2016-08-22	$39.70	$39.70	$39.70	$39.70	$33.90	0
2016-08-19	$39.70	$39.70	$39.70	$39.70	$33.90	500
2016-08-18	$37.76	$37.76	$37.76	$37.76	$32.24	0
2016-08-17	$37.76	$37.76	$37.76	$37.76	$32.24	0
2016-08-16	$37.76	$37.76	$37.76	$37.76	$32.24	0
2016-08-15	$37.76	$37.76	$37.76	$37.76	$32.24	0
2016-08-12	$37.76	$37.76	$37.76	$37.76	$32.24	0
2016-08-11	$37.76	$37.76	$37.76	$37.76	$32.24	0
2016-08-10	$37.76	$37.76	$37.76	$37.76	$32.24	148
2016-08-09	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-08-08	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-08-05	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-08-04	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-08-03	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-08-02	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-08-01	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-07-29	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-07-28	$36.56	$36.56	$36.56	$36.56	$31.22	61
2016-07-27	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-07-26	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-07-25	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-07-22	$36.56	$36.56	$36.56	$36.56	$31.22	0
2016-07-21	$36.81	$36.81	$36.56	$36.56	$31.22	400
2016-07-20	$36.52	$36.52	$36.52	$36.52	$31.19	26
2016-07-19	$36.52	$36.52	$36.52	$36.52	$31.19	381
2016-07-18	$36.23	$36.23	$36.23	$36.23	$30.94	250
2016-07-15	$36.32	$36.32	$36.32	$36.32	$31.02	100
2016-07-14	$35.13	$35.13	$35.13	$35.13	$30.00	0
2016-07-13	$35.13	$35.13	$35.13	$35.13	$30.00	56
2016-07-12	$35.13	$35.13	$35.13	$35.13	$30.00	100
2016-07-11	$34.29	$34.29	$34.29	$34.29	$29.28	1,000
2016-07-08	$32.75	$32.75	$32.75	$32.75	$27.97	0
2016-07-07	$32.75	$32.75	$32.75	$32.75	$27.97	100
2016-07-06	$33.34	$33.34	$33.34	$33.34	$28.47	6,700
2016-07-05	$33.34	$33.34	$33.34	$33.34	$28.47	400
2016-07-01	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-30	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-29	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-28	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-27	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-24	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-23	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-22	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-21	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-20	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-16	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-15	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-14	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-13	$33.93	$33.93	$33.93	$33.93	$28.97	25
2016-06-10	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-09	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-08	$33.93	$33.93	$33.93	$33.93	$28.97	2
2016-06-07	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-06	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-03	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-02	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-06-01	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-31	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-27	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-26	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-25	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-24	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-23	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-20	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-19	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-18	$33.93	$33.93	$33.93	$33.93	$28.97	3,300
2016-05-17	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-16	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-13	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-12	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-11	$33.93	$33.93	$33.93	$33.93	$28.97	62
2016-05-10	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-09	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-06	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-05	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-04	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-03	$33.93	$33.93	$33.93	$33.93	$28.97	0
2016-05-02	$33.89	$33.93	$33.89	$33.93	$28.97	14,300
2016-04-29	$35.26	$35.26	$35.26	$35.26	$30.11	0
2016-04-28	$35.26	$35.26	$35.26	$35.26	$30.11	0
2016-04-27	$35.26	$35.26	$35.26	$35.26	$30.11	0
2016-04-26	$35.26	$35.26	$35.26	$35.26	$30.11	250
2016-04-25	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-22	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-21	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-20	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-19	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-18	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-15	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-14	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-13	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-12	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-11	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-08	$31.59	$31.59	$31.59	$31.59	$26.98	0
2016-04-07	$31.59	$31.59	$31.59	$31.59	$26.98	100
2016-04-06	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-04-05	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-04-04	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-04-01	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-31	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-30	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-29	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-28	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-24	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-23	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-22	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-21	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-18	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-17	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-16	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-15	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-14	$33.73	$33.73	$33.73	$33.73	$28.80	26
2016-03-11	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-10	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-09	$33.73	$33.73	$33.73	$33.73	$28.80	600
2016-03-08	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-07	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-04	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-03	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-02	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-03-01	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-02-29	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-02-26	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-02-25	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-02-24	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-02-23	$33.73	$33.73	$33.73	$33.73	$28.80	0
2016-02-22	$33.73	$33.73	$33.73	$33.73	$28.80	600
2016-02-19	$32.09	$32.09	$32.09	$32.09	$27.40	0
2016-02-18	$32.09	$32.09	$32.09	$32.09	$27.40	0
2016-02-17	$32.09	$32.09	$32.09	$32.09	$27.40	0
2016-02-16	$32.09	$32.09	$32.09	$32.09	$27.40	0
2016-02-12	$32.09	$32.09	$32.09	$32.09	$27.40	0
2016-02-11	$32.09	$32.09	$32.09	$32.09	$27.40	0
2016-02-10	$32.09	$32.09	$32.09	$32.09	$27.40	0
2016-02-09	$32.09	$32.09	$32.09	$32.09	$27.40	500
2016-02-08	$32.85	$32.85	$32.85	$32.85	$28.05	600
2016-02-05	$35.20	$35.20	$35.20	$35.20	$30.06	1,700
2016-02-04	$35.20	$35.20	$35.20	$35.20	$30.06	0
2016-02-03	$35.21	$35.39	$35.20	$35.20	$30.06	1,200
2016-02-02	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-02-01	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-29	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-28	$36.76	$36.76	$36.76	$36.76	$31.39	200
2016-01-27	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-26	$36.76	$36.76	$36.76	$36.76	$31.39	200
2016-01-25	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-22	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-21	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-20	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-19	$36.76	$36.76	$36.76	$36.76	$31.39	90
2016-01-15	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-14	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-13	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-12	$36.76	$36.76	$36.76	$36.76	$31.39	0
2016-01-11	$36.76	$36.76	$36.76	$36.76	$31.39	100
2016-01-08	$36.24	$36.24	$36.24	$36.24	$30.95	0
2016-01-07	$36.24	$36.24	$36.24	$36.24	$30.95	60
2016-01-06	$36.24	$36.24	$36.24	$36.24	$30.95	0
2016-01-05	$36.24	$36.24	$36.24	$36.24	$30.95	0
2016-01-04	$36.24	$36.24	$36.24	$36.24	$30.95	11
2015-12-31	$36.24	$36.24	$36.24	$36.24	$30.95	52
2015-12-30	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-29	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-28	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-24	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-23	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-22	$36.24	$36.24	$36.24	$36.24	$30.95	36
2015-12-21	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-18	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-17	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-16	$36.24	$36.24	$36.24	$36.24	$30.95	0
2015-12-15	$36.24	$36.24	$36.24	$36.24	$30.95	100
2015-12-14	$36.85	$36.90	$36.85	$36.90	$31.51	200
2015-12-11	$36.88	$36.88	$36.88	$36.88	$31.49	506
2015-12-10	$38.16	$38.16	$38.16	$38.16	$32.59	100
2015-12-09	$37.79	$37.79	$37.79	$37.79	$32.27	0
2015-12-08	$37.79	$37.79	$37.79	$37.79	$32.27	1
2015-12-07	$37.79	$37.79	$37.79	$37.79	$32.27	0
2015-12-04	$37.79	$37.79	$37.79	$37.79	$32.27	0
2015-12-03	$37.79	$37.79	$37.79	$37.79	$32.27	201
2015-12-02	$37.75	$37.75	$37.60	$37.60	$32.11	2,900
2015-12-01	$38.63	$38.63	$38.63	$38.63	$32.99	0
2015-11-30	$38.63	$38.63	$38.63	$38.63	$32.99	0
2015-11-27	$38.63	$38.63	$38.63	$38.63	$32.99	0
2015-11-25	$38.63	$38.63	$38.63	$38.63	$32.99	1
2015-11-24	$38.63	$38.63	$38.63	$38.63	$32.99	0
2015-11-23	$38.63	$38.63	$38.63	$38.63	$32.99	0
2015-11-20	$38.63	$38.63	$38.63	$38.63	$32.99	0
2015-11-19	$38.63	$38.63	$38.63	$38.63	$32.99	0
2015-11-18	$38.63	$38.63	$38.63	$38.63	$32.99	100
2015-11-16	$39.98	$39.98	$39.98	$39.98	$34.14	100
2015-11-13	$40.19	$40.19	$40.19	$40.19	$34.32	163
2015-11-12	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-11-11	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-11-10	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-11-09	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-11-06	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-11-05	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-11-04	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-11-03	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-11-02	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-10-30	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-10-29	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-10-28	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-10-27	$39.79	$39.79	$39.79	$39.79	$33.98	0
2015-10-26	$39.79	$39.79	$39.79	$39.79	$33.98	100
2015-10-23	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-22	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-21	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-20	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-19	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-16	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-15	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-14	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-13	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-12	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-09	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-08	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-07	$37.99	$38.10	$37.99	$38.10	$32.54	0
2015-10-06	$37.99	$38.10	$37.99	$38.10	$32.54	200
2015-10-05	$35.91	$35.91	$35.91	$35.91	$30.67	0
2015-10-02	$35.91	$35.91	$35.91	$35.91	$30.67	0
2015-10-01	$35.91	$35.91	$35.91	$35.91	$30.67	0
2015-09-30	$35.91	$35.91	$35.91	$35.91	$30.67	0
2015-09-29	$35.91	$35.91	$35.91	$35.91	$30.67	0
2015-09-28	$35.91	$35.91	$35.91	$35.91	$30.67	0
2015-09-25	$35.91	$35.91	$35.91	$35.91	$30.67	0
2015-09-24	$35.91	$35.91	$35.91	$35.91	$30.67	0
2015-09-23	$35.91	$35.91	$35.91	$35.91	$30.67	100
2015-09-22	$37.87	$37.87	$37.87	$37.87	$32.34	0
2015-09-21	$37.87	$37.87	$37.87	$37.87	$32.34	0
2015-09-18	$37.87	$37.87	$37.87	$37.87	$32.34	0
2015-09-17	$37.87	$37.87	$37.87	$37.87	$32.34	100
2015-09-16	$38.38	$38.38	$38.38	$38.38	$32.77	0
2015-09-15	$38.38	$38.38	$38.38	$38.38	$32.77	495
2015-09-14	$38.49	$38.53	$38.49	$38.53	$32.90	0
2015-09-11	$38.49	$38.53	$38.49	$38.53	$32.90	0
2015-09-10	$38.49	$38.53	$38.49	$38.53	$32.90	0
2015-09-09	$38.49	$38.53	$38.49	$38.53	$32.90	0
2015-09-08	$38.49	$38.53	$38.49	$38.53	$32.90	0
2015-09-04	$38.49	$38.53	$38.49	$38.53	$32.90	0

Tokio Marine Holdings Inc (TKOMF) Exchange: PINK