Toromont Industries Ltd (TMTNF) Stock

Data as of May 20, 2022

$84.81 ($0.72) 0.86%

Toromont Industries Ltd - Daily Information

Click for more stock information on Toromont Industries Ltd.

Daily Information	Data
Date	May 20, 2022
Open	$84.81
Previous Close	$84.81
High	$84.81
Low	$84.81
Adjusted Open	$84.81
Previous Adjusted Close	$84.81
Adjusted High	$84.81
Adjusted Low	$84.81

About Toromont Industries Ltd (TMTNF)

No Description Available

Invest in Toromont Industries Ltd (TMTNF)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Toromont Industries Ltd (TMTNF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-05-20	$84.81	$84.81	$84.81	$84.81	$84.81	275
2022-05-19	$84.09	$84.09	$84.09	$84.09	$84.09	3,100
2022-05-18	$84.09	$84.09	$84.09	$84.09	$84.09	200
2022-05-17	$86.50	$86.50	$86.50	$86.50	$86.50	0
2022-05-16	$85.13	$86.50	$85.13	$86.50	$86.50	232
2022-05-13	$83.25	$83.25	$83.25	$83.25	$83.25	513
2022-05-12	$83.25	$83.25	$83.25	$83.25	$83.25	0
2022-05-11	$83.34	$83.34	$83.25	$83.25	$83.25	225
2022-05-10	$83.31	$83.31	$83.31	$83.31	$83.31	0
2022-05-09	$83.33	$83.39	$83.31	$83.31	$83.31	1,385
2022-05-06	$83.89	$83.89	$83.89	$83.89	$83.89	0
2022-05-05	$83.89	$83.89	$83.89	$83.89	$83.89	3
2022-05-04	$83.89	$83.89	$83.89	$83.89	$83.89	0
2022-05-03	$83.89	$83.89	$83.89	$83.89	$83.89	112
2022-05-02	$89.11	$89.11	$89.11	$89.11	$89.11	0
2022-04-29	$89.11	$89.11	$89.11	$89.11	$89.11	1,235
2022-04-28	$93.86	$93.86	$93.86	$93.86	$93.86	0
2022-04-27	$93.86	$93.86	$93.86	$93.86	$93.86	0
2022-04-26	$93.86	$93.86	$93.86	$93.86	$93.86	6
2022-04-25	$93.86	$93.86	$93.86	$93.86	$93.86	6
2022-04-22	$93.86	$93.86	$93.86	$93.86	$93.86	137
2022-04-21	$93.86	$93.86	$93.86	$93.86	$93.86	0
2022-04-20	$93.86	$93.86	$93.86	$93.86	$93.86	2,086
2022-04-19	$93.86	$93.86	$93.86	$93.86	$93.86	25
2022-04-18	$93.86	$93.86	$93.86	$93.86	$93.86	1
2022-04-14	$93.86	$93.86	$93.86	$93.86	$93.86	2
2022-04-13	$93.86	$93.86	$93.86	$93.86	$93.86	0
2022-04-12	$95.77	$95.77	$93.86	$93.86	$93.86	35,999
2022-04-11	$94.14	$94.14	$94.14	$94.14	$94.14	825
2022-04-08	$94.17	$94.17	$94.17	$94.17	$94.17	0
2022-04-07	$94.17	$94.17	$94.17	$94.17	$94.17	3
2022-04-06	$94.17	$94.17	$94.17	$94.17	$94.17	100
2022-04-05	$95.50	$95.50	$95.50	$95.50	$95.50	806
2022-04-04	$95.59	$95.59	$95.59	$95.59	$95.59	100
2022-04-01	$94.29	$94.60	$94.29	$94.60	$94.60	225
2022-03-31	$95.90	$95.90	$95.90	$95.90	$95.90	26
2022-03-30	$95.46	$96.02	$95.05	$95.90	$95.90	58,729
2022-03-29	$91.05	$91.05	$91.05	$91.05	$91.05	33
2022-03-28	$91.05	$91.05	$91.05	$91.05	$91.05	7,542
2022-03-25	$90.52	$91.03	$90.52	$91.03	$91.03	204
2022-03-24	$93.66	$93.66	$93.66	$93.66	$93.66	113
2022-03-23	$93.96	$93.96	$93.96	$93.96	$93.96	0
2022-03-22	$93.96	$93.96	$93.96	$93.96	$93.96	900
2022-03-21	$93.68	$93.96	$93.68	$93.96	$93.96	900
2022-03-18	$92.68	$92.68	$92.68	$92.68	$92.68	600
2022-03-17	$91.84	$92.48	$91.84	$92.48	$92.48	300
2022-03-16	$92.02	$92.02	$92.02	$92.02	$92.02	101
2022-03-15	$90.49	$90.49	$89.00	$90.18	$90.18	550
2022-03-14	$90.92	$90.92	$90.92	$90.92	$90.92	13
2022-03-11	$91.72	$91.72	$90.92	$90.92	$90.92	306
2022-03-10	$87.17	$87.17	$87.17	$87.17	$87.17	0
2022-03-09	$87.17	$87.17	$87.17	$87.17	$87.17	0
2022-03-08	$87.20	$87.20	$87.17	$87.17	$87.17	203
2022-03-07	$86.88	$86.88	$86.88	$86.88	$86.57	200
2022-03-04	$84.58	$84.58	$84.58	$84.58	$84.29	6
2022-03-03	$84.58	$84.58	$84.58	$84.58	$84.29	0
2022-03-02	$84.58	$84.58	$84.58	$84.58	$84.29	0
2022-03-01	$84.58	$84.58	$84.58	$84.58	$84.29	67
2022-02-28	$83.85	$84.58	$83.85	$84.58	$84.29	4,278
2022-02-25	$82.48	$82.48	$82.48	$82.48	$82.19	83
2022-02-24	$82.48	$82.48	$82.48	$82.48	$82.19	3
2022-02-23	$82.48	$82.48	$82.48	$82.48	$82.19	154
2022-02-22	$84.15	$84.15	$83.32	$83.62	$83.33	1,353
2022-02-18	$84.69	$84.74	$84.69	$84.74	$84.45	203
2022-02-17	$88.24	$88.24	$88.24	$88.24	$87.93	103
2022-02-16	$89.07	$89.07	$88.69	$88.70	$88.39	27,586
2022-02-15	$89.79	$89.79	$89.79	$89.79	$89.48	4,910
2022-02-14	$89.09	$89.47	$89.09	$89.47	$89.16	401
2022-02-11	$90.14	$90.14	$90.14	$90.14	$89.83	0
2022-02-10	$90.04	$90.19	$89.98	$90.14	$89.83	631
2022-02-09	$87.63	$88.13	$87.63	$88.13	$87.82	425
2022-02-08	$84.95	$84.95	$84.91	$84.91	$84.61	406
2022-02-07	$83.72	$83.72	$83.72	$83.72	$83.43	197
2022-02-04	$84.31	$84.31	$84.31	$84.31	$84.02	100
2022-02-03	$84.59	$84.94	$84.59	$84.75	$84.46	477
2022-02-02	$85.72	$85.72	$85.64	$85.64	$85.34	207
2022-02-01	$84.11	$84.15	$84.11	$84.15	$83.85	423
2022-01-31	$83.86	$84.22	$83.86	$84.22	$83.93	523
2022-01-28	$83.15	$83.15	$83.15	$83.15	$82.86	100
2022-01-27	$83.84	$83.84	$82.22	$82.22	$81.93	28,663
2022-01-26	$84.67	$84.67	$84.51	$84.51	$84.21	9,875
2022-01-25	$83.62	$83.62	$83.62	$83.62	$83.33	103
2022-01-24	$83.06	$83.06	$83.06	$83.06	$82.77	387
2022-01-21	$85.20	$85.20	$85.20	$85.20	$84.90	182
2022-01-20	$87.07	$87.07	$86.04	$86.04	$85.74	307
2022-01-19	$85.34	$85.34	$85.34	$85.34	$85.04	113
2022-01-18	$85.34	$85.34	$85.34	$85.34	$85.04	113
2022-01-14	$84.36	$84.48	$84.36	$84.48	$84.19	2,091
2022-01-13	$88.31	$88.31	$88.24	$88.24	$87.93	300
2022-01-12	$88.05	$88.07	$87.83	$87.83	$87.52	662
2022-01-11	$87.76	$88.47	$87.71	$88.47	$88.16	1,433
2022-01-10	$86.89	$86.89	$86.50	$86.74	$86.44	1,765
2022-01-07	$88.28	$88.28	$88.28	$88.28	$87.97	0
2022-01-06	$87.45	$88.43	$87.45	$88.28	$87.97	906
2022-01-05	$87.85	$87.97	$87.85	$87.97	$87.66	1,833
2022-01-04	$89.43	$89.43	$89.43	$89.43	$89.12	150
2022-01-03	$90.32	$90.32	$90.32	$90.32	$90.01	0
2021-12-31	$90.32	$90.32	$90.32	$90.32	$90.01	101
2021-12-30	$88.28	$88.28	$88.28	$88.28	$87.97	25
2021-12-29	$88.28	$88.28	$88.28	$88.28	$87.97	0
2021-12-28	$88.28	$88.28	$88.28	$88.28	$87.97	0
2021-12-27	$88.28	$88.28	$88.28	$88.28	$87.97	15
2021-12-23	$88.28	$88.28	$88.28	$88.28	$87.97	0
2021-12-22	$88.28	$88.28	$88.28	$88.28	$87.97	106
2021-12-21	$86.49	$87.08	$86.49	$86.85	$86.55	1,479
2021-12-20	$84.76	$86.15	$84.76	$86.15	$85.85	400
2021-12-17	$86.12	$86.12	$86.12	$86.12	$85.82	106
2021-12-16	$85.82	$86.21	$85.82	$86.12	$85.82	1,702
2021-12-15	$86.49	$86.49	$86.49	$86.49	$86.19	103
2021-12-14	$85.16	$85.16	$85.16	$85.16	$84.86	100
2021-12-13	$85.83	$85.83	$85.83	$85.83	$85.53	1
2021-12-10	$85.83	$85.83	$85.83	$85.83	$85.53	2,241
2021-12-09	$84.19	$85.41	$84.19	$85.35	$85.05	664
2021-12-08	$85.64	$85.74	$85.12	$85.12	$84.82	900
2021-12-07	$85.45	$85.45	$85.45	$85.45	$85.15	87
2021-12-06	$85.47	$85.47	$85.45	$85.45	$84.88	568
2021-12-03	$84.23	$84.23	$84.23	$84.23	$83.67	102
2021-12-02	$84.19	$85.04	$84.17	$85.04	$84.47	303
2021-12-01	$83.82	$83.82	$83.82	$83.82	$83.26	0
2021-11-30	$86.61	$86.61	$83.68	$83.82	$83.26	4,051
2021-11-29	$85.85	$85.85	$85.85	$85.85	$85.28	42
2021-11-26	$85.64	$85.87	$85.64	$85.85	$85.28	9,123
2021-11-24	$86.98	$87.06	$86.98	$87.06	$86.48	328
2021-11-23	$86.94	$86.94	$86.94	$86.94	$86.36	216
2021-11-22	$87.64	$87.64	$87.64	$87.64	$87.06	116
2021-11-19	$89.14	$89.14	$89.14	$89.14	$88.55	238
2021-11-18	$89.46	$89.46	$89.46	$89.46	$88.86	100
2021-11-17	$89.73	$89.73	$89.73	$89.73	$89.13	109
2021-11-16	$90.21	$90.21	$90.21	$90.21	$89.61	180
2021-11-15	$89.56	$89.65	$89.56	$89.65	$89.06	400
2021-11-12	$89.87	$90.36	$89.87	$90.07	$89.47	216
2021-11-11	$90.07	$90.07	$90.07	$90.07	$89.47	0
2021-11-10	$90.07	$90.07	$90.07	$90.07	$89.47	216
2021-11-09	$90.36	$90.40	$90.33	$90.40	$89.80	650
2021-11-08	$90.39	$90.39	$90.39	$90.39	$89.79	112
2021-11-05	$90.38	$90.38	$90.38	$90.38	$89.78	0
2021-11-04	$90.40	$90.40	$90.38	$90.38	$89.78	211
2021-11-03	$90.13	$90.13	$90.13	$90.13	$89.53	100
2021-11-02	$89.87	$90.05	$89.87	$90.01	$89.41	487
2021-11-01	$89.84	$90.01	$89.84	$90.01	$89.41	487
2021-10-29	$88.76	$89.08	$88.76	$88.89	$88.30	450
2021-10-28	$89.66	$89.66	$89.66	$89.66	$89.06	100
2021-10-27	$87.83	$87.83	$87.83	$87.83	$87.24	200
2021-10-26	$88.91	$89.53	$88.70	$88.70	$88.11	500
2021-10-25	$88.31	$88.31	$88.31	$88.31	$87.72	165
2021-10-22	$88.71	$88.71	$88.71	$88.71	$88.12	0
2021-10-21	$88.71	$88.71	$88.71	$88.71	$88.12	0
2021-10-20	$88.71	$88.71	$88.71	$88.71	$88.12	152
2021-10-19	$89.61	$89.61	$89.61	$89.61	$89.01	118
2021-10-18	$88.02	$90.15	$88.02	$90.15	$89.55	462
2021-10-15	$88.75	$89.21	$88.75	$89.21	$88.62	1,750
2021-10-14	$88.96	$89.01	$88.96	$89.01	$88.42	504
2021-10-13	$86.30	$88.43	$86.07	$88.43	$87.84	810
2021-10-12	$85.37	$85.37	$85.37	$85.37	$84.80	230
2021-10-11	$86.29	$86.29	$86.29	$86.29	$85.72	0
2021-10-08	$86.74	$86.74	$86.27	$86.29	$85.72	1,184
2021-10-07	$86.10	$86.10	$86.10	$86.10	$85.53	109
2021-10-06	$83.87	$83.87	$83.87	$83.87	$83.31	100
2021-10-05	$83.56	$83.56	$83.56	$83.56	$83.00	279
2021-10-04	$84.01	$84.01	$83.56	$83.56	$83.00	228
2021-10-01	$83.20	$83.27	$83.20	$83.25	$82.70	1,200
2021-09-30	$83.61	$84.14	$83.47	$83.50	$82.94	4,008
2021-09-29	$83.95	$83.95	$83.60	$83.60	$83.04	200
2021-09-28	$84.17	$84.78	$84.00	$84.64	$84.08	1,988
2021-09-27	$84.02	$84.13	$83.34	$84.12	$83.55	4,303
2021-09-24	$84.40	$84.49	$84.40	$84.49	$83.93	204
2021-09-23	$85.38	$85.38	$85.38	$85.38	$84.81	172
2021-09-22	$82.02	$82.08	$82.02	$82.08	$81.53	203
2021-09-21	$80.63	$80.63	$80.21	$80.22	$79.69	300
2021-09-20	$81.28	$81.28	$80.16	$80.16	$79.63	847
2021-09-17	$83.13	$83.13	$82.56	$82.56	$82.01	1,530
2021-09-16	$83.93	$83.93	$83.93	$83.93	$83.37	100
2021-09-15	$82.11	$82.95	$82.11	$82.84	$82.29	508
2021-09-14	$81.59	$81.70	$81.59	$81.70	$81.16	304
2021-09-13	$83.46	$83.46	$82.28	$82.28	$81.73	941
2021-09-10	$84.06	$84.06	$84.06	$84.06	$83.50	156
2021-09-09	$82.64	$84.05	$82.64	$84.05	$83.49	789
2021-09-08	$83.17	$83.17	$82.25	$82.53	$81.98	607
2021-09-07	$84.88	$84.88	$84.88	$84.88	$84.31	108
2021-09-03	$84.91	$84.91	$84.91	$84.91	$84.07	104
2021-09-02	$84.79	$84.79	$84.79	$84.79	$83.95	203
2021-09-01	$84.39	$84.44	$84.39	$84.44	$83.60	363
2021-08-31	$84.32	$84.32	$84.32	$84.32	$83.48	971
2021-08-30	$84.25	$84.25	$84.25	$84.25	$83.41	105
2021-08-27	$85.01	$85.01	$85.01	$85.01	$84.16	0
2021-08-26	$85.01	$85.01	$85.01	$85.01	$84.16	3
2021-08-25	$84.86	$85.01	$84.80	$85.01	$84.16	857
2021-08-24	$84.51	$84.51	$84.51	$84.51	$83.67	300
2021-08-23	$84.60	$84.60	$84.60	$84.60	$83.76	7
2021-08-20	$84.15	$84.72	$84.15	$84.60	$83.76	603
2021-08-19	$83.44	$84.35	$83.44	$84.35	$83.51	600
2021-08-18	$84.32	$84.32	$84.32	$84.32	$83.48	103
2021-08-17	$84.55	$84.55	$84.55	$84.55	$83.71	2
2021-08-16	$84.55	$84.55	$84.55	$84.55	$83.71	4
2021-08-13	$84.55	$84.55	$84.55	$84.55	$83.71	16
2021-08-12	$84.55	$84.55	$84.55	$84.55	$83.71	100
2021-08-11	$84.15	$84.15	$84.06	$84.06	$83.22	415
2021-08-10	$83.78	$83.78	$83.72	$83.72	$82.89	550
2021-08-09	$85.69	$85.69	$85.69	$85.69	$84.84	3
2021-08-06	$85.69	$85.69	$85.69	$85.69	$84.84	4
2021-08-05	$85.69	$85.69	$85.69	$85.69	$84.84	174
2021-08-04	$84.82	$84.82	$84.82	$84.82	$83.98	330
2021-08-03	$83.48	$83.70	$83.48	$83.70	$82.87	314
2021-08-02	$84.55	$84.55	$84.55	$84.55	$83.71	0
2021-07-30	$84.56	$84.56	$84.55	$84.55	$83.71	207
2021-07-29	$83.09	$83.09	$83.09	$83.09	$82.27	4
2021-07-28	$82.67	$83.09	$82.46	$83.09	$82.27	1,070
2021-07-27	$80.32	$80.32	$80.32	$80.32	$79.52	44
2021-07-26	$80.32	$80.32	$80.32	$80.32	$79.52	6
2021-07-23	$80.32	$80.32	$80.32	$80.32	$79.52	0
2021-07-22	$80.32	$80.32	$80.32	$80.32	$79.52	3
2021-07-21	$80.32	$80.32	$80.32	$80.32	$79.52	0
2021-07-20	$80.32	$80.32	$80.32	$80.32	$79.52	103
2021-07-19	$82.51	$82.51	$82.51	$82.51	$81.69	3
2021-07-16	$82.91	$82.91	$82.40	$82.51	$81.69	1,201
2021-07-15	$82.29	$82.29	$82.29	$82.29	$81.47	203
2021-07-14	$83.86	$83.86	$83.86	$83.86	$83.03	4
2021-07-13	$83.95	$83.95	$83.86	$83.86	$83.03	263
2021-07-12	$84.90	$84.90	$84.90	$84.90	$84.06	10
2021-07-09	$84.90	$84.90	$84.90	$84.90	$84.06	106
2021-07-08	$83.46	$83.49	$83.21	$83.21	$82.38	1,005
2021-07-07	$84.51	$84.60	$84.51	$84.53	$83.69	977
2021-07-06	$85.74	$85.74	$85.15	$85.15	$84.31	400
2021-07-02	$88.13	$88.13	$88.13	$88.13	$87.26	103
2021-07-01	$85.98	$85.98	$85.98	$85.98	$85.13	0
2021-06-30	$85.98	$85.98	$85.98	$85.98	$85.13	11,942
2021-06-29	$85.98	$85.98	$85.98	$85.98	$85.13	100
2021-06-28	$85.91	$85.91	$85.91	$85.91	$85.06	100
2021-06-25	$86.74	$86.74	$86.74	$86.74	$85.88	0
2021-06-24	$86.43	$86.75	$86.43	$86.74	$85.88	642
2021-06-23	$86.54	$86.54	$86.46	$86.46	$85.60	300
2021-06-22	$85.61	$86.56	$85.61	$86.56	$85.70	517
2021-06-21	$85.90	$86.12	$85.65	$85.66	$84.81	2,600
2021-06-18	$85.70	$85.95	$84.79	$84.79	$83.95	603
2021-06-17	$85.98	$86.06	$85.15	$86.06	$85.21	2,028
2021-06-16	$88.32	$88.59	$87.42	$87.42	$86.55	6,260
2021-06-15	$88.78	$88.93	$88.50	$88.50	$87.62	800
2021-06-14	$88.37	$88.37	$88.23	$88.29	$87.41	2,461
2021-06-11	$89.10	$89.26	$88.79	$88.89	$88.01	1,118
2021-06-10	$88.86	$90.17	$88.86	$89.75	$88.86	1,404
2021-06-09	$88.40	$88.43	$88.40	$88.43	$87.55	304
2021-06-08	$89.50	$89.50	$89.50	$89.50	$88.61	300
2021-06-07	$89.59	$89.68	$89.26	$89.59	$88.42	2,104
2021-06-04	$90.55	$90.55	$89.46	$89.49	$88.32	1,705
2021-06-03	$90.50	$91.01	$90.28	$90.33	$89.15	2,694
2021-06-02	$89.62	$91.33	$89.62	$90.74	$89.55	2,350
2021-06-01	$91.08	$91.08	$91.08	$91.08	$89.89	0
2021-05-28	$91.19	$91.40	$91.04	$91.08	$89.89	1,235
2021-05-27	$89.40	$90.46	$89.40	$90.30	$89.12	61,983
2021-05-26	$88.59	$89.36	$88.17	$88.17	$87.01	522
2021-05-25	$86.35	$89.51	$86.35	$89.30	$88.13	1,271
2021-05-24	$84.76	$84.76	$84.76	$84.76	$83.65	6
2021-05-21	$84.86	$84.86	$84.48	$84.76	$83.65	716
2021-05-20	$85.97	$85.97	$85.27	$85.68	$84.56	663
2021-05-19	$84.76	$85.01	$84.76	$85.01	$83.90	240
2021-05-18	$84.91	$84.91	$84.91	$84.91	$83.80	630
2021-05-17	$84.93	$85.59	$84.93	$85.59	$84.47	300
2021-05-14	$85.75	$85.75	$85.52	$85.52	$84.40	418
2021-05-13	$85.88	$86.06	$85.87	$85.97	$84.84	900
2021-05-12	$86.36	$86.47	$85.34	$85.37	$84.25	1,406
2021-05-11	$87.19	$87.19	$86.84	$86.84	$85.70	538
2021-05-10	$87.66	$87.88	$87.43	$87.88	$86.73	1,002
2021-05-07	$86.42	$86.42	$86.42	$86.42	$85.29	262
2021-05-06	$86.05	$86.33	$85.81	$86.33	$85.20	1,915
2021-05-05	$82.55	$86.70	$82.55	$85.91	$84.78	3,469
2021-05-04	$79.77	$79.77	$79.77	$79.77	$78.72	50
2021-05-03	$79.77	$79.77	$79.77	$79.77	$78.72	0
2021-04-30	$79.67	$79.77	$79.67	$79.77	$78.72	12,450
2021-04-29	$80.81	$80.81	$80.78	$80.78	$79.72	300
2021-04-28	$80.08	$80.08	$80.08	$80.08	$79.03	200
2021-04-27	$79.64	$79.64	$79.63	$79.63	$78.59	200
2021-04-26	$79.96	$80.06	$79.69	$79.69	$78.64	530
2021-04-23	$79.45	$79.49	$79.45	$79.49	$78.45	237
2021-04-22	$79.13	$80.03	$79.13	$80.03	$78.98	401
2021-04-21	$77.82	$79.52	$77.82	$79.52	$78.48	719
2021-04-20	$77.91	$77.91	$77.56	$77.73	$76.71	618
2021-04-19	$77.48	$77.48	$77.48	$77.48	$76.46	400
2021-04-16	$77.64	$77.64	$77.64	$77.64	$76.62	108
2021-04-15	$77.28	$77.28	$77.28	$77.28	$76.27	130
2021-04-14	$77.18	$77.28	$77.18	$77.28	$76.27	303
2021-04-13	$77.38	$77.58	$77.09	$77.58	$76.56	2,006
2021-04-12	$77.53	$77.53	$77.27	$77.45	$76.43	1,000
2021-04-09	$77.04	$77.78	$76.93	$77.78	$76.76	6,518
2021-04-08	$76.96	$77.15	$76.96	$77.15	$76.14	625
2021-04-07	$79.18	$79.18	$78.46	$78.46	$77.43	303
2021-04-06	$78.29	$80.09	$78.29	$79.56	$78.52	1,408
2021-04-05	$76.87	$76.87	$76.87	$76.87	$75.86	21
2021-04-01	$76.94	$76.94	$76.87	$76.87	$75.86	286
2021-03-31	$75.98	$76.90	$75.98	$76.45	$75.45	4,518
2021-03-30	$75.50	$75.66	$75.50	$75.54	$74.55	930
2021-03-29	$74.96	$75.65	$74.96	$75.39	$74.40	541
2021-03-26	$74.19	$75.01	$74.19	$75.01	$74.03	202
2021-03-25	$73.21	$73.21	$72.29	$72.29	$71.34	440
2021-03-24	$74.20	$74.21	$74.20	$74.21	$73.24	200
2021-03-23	$72.49	$72.74	$72.49	$72.74	$71.79	300
2021-03-22	$71.51	$72.71	$71.51	$72.71	$71.76	785
2021-03-19	$70.58	$71.54	$70.58	$71.54	$70.60	819
2021-03-18	$71.67	$71.67	$71.67	$71.67	$70.73	128
2021-03-17	$72.50	$72.50	$72.50	$72.50	$71.55	122
2021-03-16	$71.41	$72.55	$71.21	$72.55	$71.60	488
2021-03-15	$71.16	$71.30	$71.16	$71.21	$70.28	400
2021-03-12	$71.11	$71.61	$71.11	$71.61	$70.67	1,502
2021-03-11	$73.32	$73.32	$71.87	$71.87	$70.93	1,222
2021-03-10	$72.92	$72.92	$72.92	$72.92	$71.96	700
2021-03-09	$72.92	$72.92	$72.92	$72.92	$71.96	0
2021-03-08	$72.92	$72.92	$72.92	$72.92	$71.96	3
2021-03-05	$72.92	$72.92	$72.92	$72.92	$71.72	20
2021-03-04	$72.92	$72.92	$72.92	$72.92	$71.72	0
2021-03-03	$72.92	$72.92	$72.92	$72.92	$71.72	75
2021-03-02	$72.92	$72.92	$72.92	$72.92	$71.72	0
2021-03-01	$72.92	$72.92	$72.92	$72.92	$71.72	907
2021-02-26	$73.38	$73.38	$72.92	$72.92	$71.72	746
2021-02-25	$72.76	$72.76	$72.76	$72.76	$71.57	799
2021-02-24	$72.37	$72.76	$72.37	$72.63	$71.44	250
2021-02-23	$72.63	$72.63	$72.63	$72.63	$71.44	0
2021-02-22	$72.63	$72.63	$72.63	$72.63	$71.44	250
2021-02-19	$72.84	$72.84	$72.84	$72.84	$71.64	197
2021-02-18	$70.65	$70.65	$70.65	$70.65	$69.49	200
2021-02-17	$70.66	$70.66	$70.65	$70.65	$69.49	200
2021-02-16	$71.69	$72.27	$71.69	$72.21	$71.02	845
2021-02-12	$73.31	$73.31	$73.31	$73.31	$72.11	300
2021-02-11	$71.46	$71.46	$71.46	$71.46	$70.29	25
2021-02-10	$71.24	$71.70	$71.24	$71.46	$70.29	1,923
2021-02-09	$71.15	$71.15	$71.15	$71.15	$69.98	3,233
2021-02-08	$71.15	$71.15	$71.15	$71.15	$69.98	0
2021-02-05	$71.00	$71.15	$71.00	$71.15	$69.98	3,233
2021-02-04	$69.37	$69.37	$69.37	$69.37	$68.23	0
2021-02-03	$69.37	$69.37	$69.37	$69.37	$68.23	300
2021-02-02	$68.04	$68.04	$68.04	$68.04	$66.92	30
2021-02-01	$68.04	$68.04	$68.04	$68.04	$66.92	2
2021-01-29	$68.04	$68.04	$68.04	$68.04	$66.92	30
2021-01-28	$68.04	$68.04	$68.04	$68.04	$66.92	100
2021-01-27	$70.30	$70.30	$70.30	$70.30	$69.15	10
2021-01-26	$70.30	$70.30	$70.30	$70.30	$69.15	0
2021-01-25	$70.30	$70.30	$70.30	$70.30	$69.15	0
2021-01-22	$70.30	$70.30	$70.30	$70.30	$69.15	24
2021-01-21	$70.30	$70.30	$70.30	$70.30	$69.15	20
2021-01-20	$70.30	$70.30	$70.30	$70.30	$69.15	0
2021-01-19	$70.50	$70.50	$70.50	$70.50	$69.34	111
2021-01-15	$70.50	$70.50	$70.50	$70.50	$69.34	0
2021-01-14	$70.50	$70.50	$70.50	$70.50	$69.34	111
2021-01-13	$67.90	$67.90	$67.90	$67.90	$66.79	132
2021-01-12	$67.90	$67.90	$67.90	$67.90	$66.79	0
2021-01-11	$67.90	$67.90	$67.90	$67.90	$66.79	205
2021-01-08	$68.47	$68.47	$68.47	$68.47	$67.35	130
2021-01-07	$70.24	$70.24	$70.24	$70.24	$69.09	44
2021-01-06	$70.24	$70.24	$70.24	$70.24	$69.09	0
2021-01-05	$70.24	$70.24	$70.24	$70.24	$69.09	0
2021-01-04	$70.24	$70.24	$70.24	$70.24	$69.09	109
2020-12-31	$70.24	$70.24	$70.24	$70.24	$69.09	42
2020-12-30	$70.24	$70.24	$70.24	$70.24	$69.09	0
2020-12-29	$70.24	$70.24	$70.24	$70.24	$69.09	1,320
2020-12-28	$72.59	$72.59	$72.59	$72.59	$71.40	0
2020-12-24	$72.59	$72.59	$72.59	$72.59	$71.40	0
2020-12-23	$72.59	$72.59	$72.59	$72.59	$71.40	0
2020-12-22	$72.59	$72.59	$72.59	$72.59	$71.40	0
2020-12-21	$72.59	$72.59	$72.59	$72.59	$71.40	0
2020-12-18	$72.59	$72.59	$72.59	$72.59	$71.40	2
2020-12-17	$72.59	$72.59	$72.59	$72.59	$71.40	140
2020-12-16	$74.03	$74.03	$74.03	$74.03	$72.81	100
2020-12-15	$74.03	$74.03	$74.03	$74.03	$72.81	0
2020-12-14	$74.03	$74.03	$74.03	$74.03	$72.81	100
2020-12-11	$73.07	$73.07	$73.07	$73.07	$71.87	101
2020-12-10	$72.53	$72.53	$72.53	$72.53	$71.34	0
2020-12-09	$72.53	$72.53	$72.53	$72.53	$71.34	104
2020-12-08	$71.07	$71.07	$71.07	$71.07	$69.90	1
2020-12-07	$71.07	$71.07	$71.07	$71.07	$69.66	128
2020-12-04	$68.88	$68.88	$68.88	$68.88	$67.52	4
2020-12-03	$68.88	$68.88	$68.88	$68.88	$67.52	2
2020-12-02	$68.75	$68.88	$68.75	$68.88	$67.52	4,201
2020-12-01	$70.08	$70.08	$70.08	$70.08	$68.70	7
2020-11-30	$69.24	$70.08	$69.24	$70.08	$68.70	179,800
2020-11-27	$65.40	$65.40	$65.40	$65.40	$64.11	18,339
2020-11-25	$65.40	$65.40	$65.40	$65.40	$64.11	0
2020-11-24	$65.40	$65.40	$65.40	$65.40	$64.11	997
2020-11-23	$65.40	$65.40	$65.40	$65.40	$64.11	97
2020-11-20	$65.40	$65.40	$65.40	$65.40	$64.11	0
2020-11-19	$65.40	$65.40	$65.40	$65.40	$64.11	425
2020-11-18	$65.40	$65.40	$65.40	$65.40	$64.11	99
2020-11-17	$65.40	$65.40	$65.40	$65.40	$64.11	4
2020-11-16	$65.40	$65.40	$65.40	$65.40	$64.11	3
2020-11-13	$65.40	$65.40	$65.40	$65.40	$64.11	507
2020-11-12	$65.58	$65.68	$65.40	$65.40	$64.11	600
2020-11-11	$63.62	$63.62	$63.62	$63.62	$62.36	4
2020-11-10	$63.63	$63.63	$63.62	$63.62	$62.36	1,522
2020-11-09	$65.85	$65.85	$65.85	$65.85	$64.55	17
2020-11-06	$65.85	$65.85	$65.85	$65.85	$64.55	0
2020-11-05	$65.85	$65.85	$65.85	$65.85	$64.55	0
2020-11-04	$65.85	$65.85	$65.85	$65.85	$64.55	2
2020-11-03	$65.85	$65.85	$65.85	$65.85	$64.55	623
2020-11-02	$63.17	$63.17	$63.17	$63.17	$61.92	189
2020-10-30	$62.87	$62.87	$62.87	$62.87	$61.63	4
2020-10-29	$62.87	$62.87	$62.87	$62.87	$61.63	50
2020-10-28	$63.33	$63.33	$62.87	$62.87	$61.63	595
2020-10-27	$67.25	$67.25	$67.25	$67.25	$65.92	2
2020-10-26	$67.25	$67.25	$67.25	$67.25	$65.92	49
2020-10-23	$67.25	$67.25	$67.25	$67.25	$65.92	0
2020-10-22	$67.25	$67.25	$67.25	$67.25	$65.92	300
2020-10-21	$66.01	$66.96	$66.01	$66.96	$65.64	3,750
2020-10-20	$64.94	$65.93	$64.94	$65.93	$64.63	209
2020-10-19	$63.79	$63.79	$63.79	$63.79	$62.53	0
2020-10-16	$63.79	$63.79	$63.79	$63.79	$62.53	1
2020-10-15	$63.80	$63.80	$63.79	$63.79	$62.53	571
2020-10-14	$62.47	$62.47	$62.40	$62.40	$61.17	9,900
2020-10-13	$62.00	$62.00	$62.00	$62.00	$60.78	0
2020-10-12	$62.00	$62.00	$62.00	$62.00	$60.78	0
2020-10-09	$62.00	$62.00	$62.00	$62.00	$60.78	1
2020-10-08	$62.00	$62.00	$62.00	$62.00	$60.78	1,500
2020-10-07	$58.61	$58.61	$58.61	$58.61	$57.45	1
2020-10-06	$58.61	$58.61	$58.61	$58.61	$57.45	0
2020-10-05	$58.61	$58.61	$58.61	$58.61	$57.45	0
2020-10-02	$58.61	$58.61	$58.61	$58.61	$57.45	2
2020-10-01	$58.61	$58.61	$58.61	$58.61	$57.45	0
2020-09-30	$58.61	$58.61	$58.61	$58.61	$57.45	83
2020-09-29	$58.60	$58.61	$58.60	$58.61	$57.45	630
2020-09-28	$58.62	$58.62	$58.61	$58.61	$57.45	435
2020-09-25	$57.22	$57.22	$57.22	$57.22	$56.09	372
2020-09-24	$56.15	$56.15	$56.15	$56.15	$55.04	18,720
2020-09-23	$56.65	$56.65	$56.02	$56.02	$54.91	1,235
2020-09-22	$55.89	$55.89	$55.89	$55.89	$54.79	170
2020-09-21	$55.17	$55.33	$55.17	$55.33	$54.24	202
2020-09-18	$57.25	$57.25	$57.25	$57.25	$56.12	100
2020-09-17	$58.23	$58.23	$58.23	$58.23	$57.08	0
2020-09-16	$58.23	$58.23	$58.23	$58.23	$57.08	100
2020-09-15	$56.73	$56.73	$56.73	$56.73	$55.61	0
2020-09-14	$56.73	$56.73	$56.73	$56.73	$55.61	0
2020-09-11	$57.00	$57.00	$56.73	$56.73	$55.61	202
2020-09-10	$56.03	$56.03	$56.03	$56.03	$54.92	111
2020-09-09	$54.99	$54.99	$54.99	$54.99	$53.90	0
2020-09-08	$54.99	$54.99	$54.99	$54.99	$53.90	126
2020-09-04	$55.42	$55.42	$54.99	$54.99	$53.90	201
2020-09-03	$57.06	$57.06	$57.06	$57.06	$55.69	30
2020-09-02	$57.09	$57.09	$57.06	$57.06	$55.69	200
2020-09-01	$56.34	$56.34	$56.34	$56.34	$54.99	0
2020-08-31	$56.34	$56.34	$56.34	$56.34	$54.99	376
2020-08-28	$56.34	$56.34	$56.34	$56.34	$54.99	0
2020-08-27	$56.24	$56.34	$56.24	$56.34	$54.99	240
2020-08-26	$56.55	$56.55	$56.55	$56.55	$55.20	175
2020-08-25	$56.30	$56.30	$56.30	$56.30	$54.95	0
2020-08-24	$56.30	$56.30	$56.30	$56.30	$54.95	200
2020-08-21	$56.00	$56.41	$55.99	$56.41	$55.06	2,931
2020-08-20	$52.61	$52.61	$52.61	$52.61	$51.35	40
2020-08-19	$52.61	$52.61	$52.61	$52.61	$51.35	0
2020-08-18	$52.61	$52.61	$52.61	$52.61	$51.35	78
2020-08-17	$52.61	$52.61	$52.61	$52.61	$51.35	0
2020-08-14	$52.61	$52.61	$52.61	$52.61	$51.35	650
2020-08-13	$54.82	$54.82	$54.82	$54.82	$53.51	0
2020-08-12	$54.82	$54.82	$54.82	$54.82	$53.51	0
2020-08-11	$52.58	$54.87	$52.58	$54.82	$53.51	565
2020-08-10	$54.73	$54.73	$54.73	$54.73	$53.42	0
2020-08-07	$54.73	$54.73	$54.73	$54.73	$53.42	100
2020-08-06	$55.86	$55.86	$55.86	$55.86	$54.52	101
2020-08-05	$54.97	$54.97	$54.97	$54.97	$53.65	114
2020-08-04	$54.98	$54.98	$54.98	$54.98	$53.66	0
2020-08-03	$54.98	$54.98	$54.98	$54.98	$53.66	0
2020-07-31	$54.98	$54.98	$54.98	$54.98	$53.66	0
2020-07-30	$54.98	$54.98	$54.98	$54.98	$53.66	0
2020-07-29	$53.92	$54.98	$53.92	$54.98	$53.66	239
2020-07-28	$55.06	$55.06	$55.06	$55.06	$53.74	0
2020-07-27	$55.00	$55.06	$55.00	$55.06	$53.74	2,600
2020-07-24	$54.21	$54.21	$54.21	$54.21	$52.91	406
2020-07-23	$51.62	$51.62	$51.62	$51.62	$50.38	145
2020-07-22	$53.76	$53.84	$53.66	$53.66	$52.38	350
2020-07-21	$54.00	$54.34	$54.00	$54.30	$53.00	1,655
2020-07-20	$54.10	$54.10	$54.10	$54.10	$52.80	101
2020-07-17	$52.31	$53.31	$52.31	$53.31	$52.03	300
2020-07-16	$51.68	$51.97	$51.68	$51.97	$50.73	200
2020-07-15	$48.90	$48.90	$48.90	$48.90	$47.73	0
2020-07-14	$48.90	$48.90	$48.90	$48.90	$47.73	125
2020-07-13	$48.92	$49.13	$48.89	$48.90	$47.73	683
2020-07-10	$48.62	$48.62	$48.62	$48.62	$47.46	100
2020-07-09	$49.33	$49.33	$49.33	$49.33	$48.15	0
2020-07-08	$49.33	$49.33	$49.33	$49.33	$48.15	101
2020-07-07	$49.81	$49.81	$49.81	$49.81	$48.62	100
2020-07-06	$49.56	$49.56	$49.56	$49.56	$48.37	0
2020-07-02	$50.00	$50.00	$49.56	$49.56	$48.37	2,700
2020-07-01	$44.65	$44.65	$44.63	$44.63	$43.56	500
2020-06-30	$48.38	$48.94	$48.38	$48.94	$47.77	1,076
2020-06-29	$48.07	$48.14	$48.07	$48.13	$46.98	825
2020-06-26	$48.49	$48.49	$48.49	$48.49	$47.33	0
2020-06-25	$48.48	$48.49	$48.47	$48.49	$47.33	445
2020-06-24	$50.37	$50.37	$50.37	$50.37	$49.16	0
2020-06-23	$50.40	$50.40	$50.37	$50.37	$49.16	200
2020-06-22	$52.39	$52.39	$52.39	$52.39	$51.14	0
2020-06-19	$51.65	$52.39	$51.65	$52.39	$51.14	200
2020-06-18	$50.42	$50.42	$50.42	$50.42	$49.21	100
2020-06-17	$50.89	$50.99	$50.89	$50.99	$49.77	200
2020-06-16	$50.64	$50.64	$50.63	$50.64	$49.43	847
2020-06-15	$49.91	$49.91	$49.91	$49.91	$48.71	100
2020-06-12	$52.51	$52.51	$52.51	$52.51	$51.25	0
2020-06-11	$52.51	$52.51	$52.51	$52.51	$51.25	0
2020-06-10	$52.51	$52.51	$52.51	$52.51	$51.25	206
2020-06-09	$52.79	$52.79	$52.51	$52.51	$51.25	361
2020-06-08	$54.06	$54.06	$53.94	$53.94	$52.65	200
2020-06-05	$53.18	$53.89	$53.18	$53.89	$52.38	200
2020-06-04	$50.23	$50.23	$50.23	$50.23	$48.82	0
2020-06-03	$50.23	$50.23	$50.23	$50.23	$48.82	245
2020-06-02	$49.99	$50.23	$49.99	$50.23	$48.82	420
2020-06-01	$48.25	$48.25	$48.25	$48.25	$46.89	0
2020-05-29	$48.25	$48.25	$48.25	$48.25	$46.89	9,488
2020-05-28	$47.69	$48.22	$47.64	$48.22	$46.86	809
2020-05-27	$48.05	$48.05	$47.10	$47.40	$46.07	400
2020-05-26	$45.99	$45.99	$45.99	$45.99	$44.70	0
2020-05-22	$45.99	$45.99	$45.99	$45.99	$44.70	0
2020-05-21	$45.99	$45.99	$45.99	$45.99	$44.70	111
2020-05-20	$44.13	$44.13	$44.13	$44.13	$42.89	0
2020-05-19	$44.13	$44.13	$44.13	$44.13	$42.89	0
2020-05-18	$44.13	$44.13	$44.13	$44.13	$42.89	0
2020-05-15	$44.13	$44.13	$44.13	$44.13	$42.89	0
2020-05-14	$44.13	$44.13	$44.13	$44.13	$42.89	140
2020-05-13	$44.18	$44.18	$44.18	$44.18	$42.94	305
2020-05-12	$46.44	$46.44	$46.44	$46.44	$45.13	200
2020-05-11	$46.42	$46.53	$46.42	$46.53	$45.22	1,198
2020-05-08	$46.37	$46.37	$46.37	$46.37	$45.07	0
2020-05-07	$46.37	$46.37	$46.37	$46.37	$45.07	1,600
2020-05-06	$46.37	$46.37	$46.37	$46.37	$45.07	0
2020-05-05	$46.37	$46.37	$46.37	$46.37	$45.07	100
2020-05-04	$43.64	$45.82	$43.64	$45.82	$44.53	600
2020-05-01	$45.06	$45.06	$44.74	$44.74	$43.48	212
2020-04-30	$45.99	$46.87	$45.95	$46.87	$45.55	600
2020-04-29	$46.52	$46.81	$46.52	$46.81	$45.49	200
2020-04-28	$45.84	$45.84	$45.84	$45.84	$44.55	0
2020-04-27	$45.84	$45.84	$45.84	$45.84	$44.55	100
2020-04-24	$45.65	$45.65	$45.65	$45.65	$44.37	0
2020-04-23	$45.65	$45.65	$45.65	$45.65	$44.37	100
2020-04-22	$45.55	$45.55	$45.55	$45.55	$44.27	0
2020-04-21	$45.55	$45.55	$45.55	$45.55	$44.27	43
2020-04-20	$45.55	$45.55	$45.55	$45.55	$44.27	120
2020-04-17	$45.53	$45.53	$45.47	$45.47	$44.19	697
2020-04-16	$43.90	$43.98	$43.90	$43.97	$42.73	998
2020-04-15	$44.42	$45.67	$44.42	$45.06	$43.79	900
2020-04-14	$46.59	$46.60	$46.59	$46.60	$45.29	200
2020-04-13	$45.91	$45.91	$45.00	$45.57	$44.29	1,200
2020-04-09	$45.00	$45.00	$45.00	$45.00	$43.74	145
2020-04-08	$45.00	$45.00	$44.37	$44.90	$43.64	1,339
2020-04-07	$44.70	$46.02	$44.06	$46.02	$44.73	900
2020-04-06	$43.24	$43.24	$43.24	$43.24	$42.02	100
2020-04-03	$42.47	$42.47	$42.06	$42.06	$40.88	381
2020-04-02	$42.90	$42.90	$42.90	$42.90	$41.69	200
2020-04-01	$42.62	$43.00	$41.93	$41.93	$40.75	300
2020-03-31	$43.95	$43.95	$43.95	$43.95	$42.71	100
2020-03-30	$41.17	$41.98	$41.17	$41.98	$40.80	200
2020-03-27	$43.96	$43.96	$43.96	$43.96	$42.72	67
2020-03-26	$44.11	$44.11	$43.96	$43.96	$42.72	500
2020-03-25	$39.16	$43.67	$38.70	$43.67	$42.44	468
2020-03-24	$38.02	$38.92	$38.02	$38.92	$37.83	355
2020-03-23	$40.22	$40.22	$37.72	$37.72	$36.66	1,879
2020-03-20	$42.87	$42.87	$41.30	$41.30	$40.14	540
2020-03-19	$38.49	$40.65	$38.49	$40.65	$39.51	400
2020-03-18	$41.30	$41.30	$37.03	$37.03	$35.99	409
2020-03-17	$43.02	$43.92	$42.87	$43.76	$42.53	1,275
2020-03-16	$43.84	$43.84	$43.59	$43.59	$42.36	280
2020-03-13	$43.82	$43.93	$43.82	$43.93	$42.70	200
2020-03-12	$43.61	$43.61	$42.20	$42.30	$41.11	410
2020-03-11	$46.18	$46.18	$46.18	$46.18	$44.88	9,232
2020-03-10	$46.56	$46.56	$46.56	$46.56	$45.25	0
2020-03-09	$47.27	$47.82	$46.56	$46.56	$45.25	595
2020-03-06	$50.23	$50.23	$50.23	$50.23	$48.82	95
2020-03-05	$50.59	$50.63	$50.23	$50.23	$48.59	576
2020-03-04	$50.87	$50.87	$50.87	$50.87	$49.21	200
2020-03-03	$51.19	$51.78	$51.10	$51.10	$49.44	600
2020-03-02	$49.08	$50.72	$49.08	$50.72	$49.07	200
2020-02-28	$50.24	$50.24	$48.39	$48.39	$46.81	366
2020-02-27	$50.00	$50.00	$50.00	$50.00	$48.37	2,043
2020-02-26	$54.90	$54.90	$54.90	$54.90	$53.11	0
2020-02-25	$54.90	$54.90	$54.90	$54.90	$53.11	0
2020-02-24	$54.90	$54.90	$54.90	$54.90	$53.11	0
2020-02-21	$54.90	$54.90	$54.90	$54.90	$53.11	0
2020-02-20	$54.90	$54.90	$54.90	$54.90	$53.11	0
2020-02-19	$54.90	$54.90	$54.90	$54.90	$53.11	0
2020-02-18	$54.90	$54.90	$54.90	$54.90	$53.11	65
2020-02-14	$54.90	$54.90	$54.90	$54.90	$53.11	0
2020-02-13	$54.90	$54.90	$54.90	$54.90	$53.11	0
2020-02-12	$54.98	$55.75	$54.90	$54.90	$53.11	500
2020-02-11	$52.99	$52.99	$52.99	$52.99	$51.26	0
2020-02-10	$52.99	$52.99	$52.99	$52.99	$51.26	0
2020-02-07	$52.69	$52.99	$52.69	$52.99	$51.26	500
2020-02-06	$52.86	$52.86	$52.86	$52.86	$51.14	816
2020-02-05	$52.45	$53.09	$52.45	$53.09	$51.36	4,071
2020-02-04	$51.45	$51.45	$51.45	$51.45	$49.77	0
2020-02-03	$51.45	$51.45	$51.45	$51.45	$49.77	0
2020-01-31	$51.44	$51.65	$51.40	$51.45	$49.77	7,200
2020-01-29	$53.79	$53.79	$53.79	$53.79	$52.04	0
2020-01-28	$53.79	$53.79	$53.79	$53.79	$52.04	0
2020-01-27	$53.79	$53.79	$53.79	$53.79	$52.04	110
2020-01-24	$54.56	$54.56	$54.56	$54.56	$52.78	0
2020-01-23	$54.57	$54.57	$54.56	$54.56	$52.78	200
2020-01-22	$54.92	$54.92	$54.92	$54.92	$53.13	0
2020-01-21	$54.92	$54.92	$54.92	$54.92	$53.13	109
2020-01-17	$55.22	$55.22	$55.22	$55.22	$53.42	109
2020-01-16	$54.20	$54.20	$54.20	$54.20	$52.44	0
2020-01-15	$53.27	$54.39	$53.27	$54.20	$52.44	300
2020-01-14	$54.51	$54.51	$54.51	$54.51	$52.74	0
2020-01-13	$54.51	$54.51	$54.51	$54.51	$52.74	6
2020-01-10	$54.51	$54.51	$54.51	$54.51	$52.74	0
2020-01-09	$54.38	$54.53	$54.38	$54.51	$52.74	577
2020-01-08	$54.83	$54.83	$54.83	$54.83	$53.04	100
2020-01-07	$54.42	$54.42	$54.34	$54.34	$52.57	2,700
2020-01-06	$54.51	$54.53	$54.51	$54.51	$52.74	2,724
2020-01-03	$54.13	$54.13	$54.13	$54.13	$52.37	0
2020-01-02	$54.13	$54.13	$54.13	$54.13	$52.37	10
2019-12-31	$54.13	$54.13	$54.13	$54.13	$52.37	0
2019-12-30	$53.84	$54.13	$53.84	$54.13	$52.37	3,810
2019-12-27	$52.98	$52.98	$52.98	$52.98	$51.25	2
2019-12-26	$52.98	$52.98	$52.98	$52.98	$51.25	0
2019-12-24	$52.98	$52.98	$52.98	$52.98	$51.25	0
2019-12-23	$52.98	$52.98	$52.98	$52.98	$51.25	0
2019-12-20	$52.98	$52.98	$52.98	$52.98	$51.25	398
2019-12-19	$52.53	$52.53	$52.43	$52.43	$50.72	4,800
2019-12-18	$52.40	$52.40	$52.40	$52.40	$50.69	0
2019-12-17	$50.76	$52.40	$50.76	$52.40	$50.69	800
2019-12-16	$51.71	$51.71	$51.71	$51.71	$50.03	100
2019-12-13	$51.19	$51.19	$51.19	$51.19	$49.52	0
2019-12-12	$51.19	$51.19	$51.19	$51.19	$49.52	0
2019-12-11	$51.09	$51.19	$51.09	$51.19	$49.52	2,000
2019-12-10	$50.69	$50.69	$50.69	$50.69	$49.04	0
2019-12-09	$50.71	$50.71	$50.69	$50.69	$49.04	1,709
2019-12-06	$50.86	$50.86	$50.86	$50.86	$49.20	0
2019-12-05	$50.86	$50.86	$50.86	$50.86	$49.01	0
2019-12-04	$50.67	$50.88	$50.55	$50.86	$49.01	2,045
2019-12-03	$50.78	$50.78	$50.78	$50.78	$48.93	307
2019-12-02	$51.46	$51.46	$51.46	$51.46	$49.58	0
2019-11-29	$51.46	$51.46	$51.46	$51.46	$49.58	0
2019-11-27	$51.61	$51.61	$51.26	$51.46	$49.58	619
2019-11-26	$51.81	$51.81	$51.81	$51.81	$49.92	100
2019-11-25	$51.50	$51.50	$51.50	$51.50	$49.62	100
2019-11-22	$51.57	$51.57	$51.57	$51.57	$49.69	0
2019-11-21	$51.57	$51.57	$51.57	$51.57	$49.69	0
2019-11-20	$51.60	$51.60	$51.57	$51.57	$49.69	230
2019-11-19	$52.64	$52.64	$52.64	$52.64	$50.72	100
2019-11-18	$52.66	$52.66	$52.66	$52.66	$50.74	100
2019-11-15	$52.98	$52.98	$52.98	$52.98	$51.05	0
2019-11-14	$52.98	$52.98	$52.98	$52.98	$51.05	180
2019-11-13	$53.18	$53.18	$53.18	$53.18	$51.24	22
2019-11-12	$53.18	$53.18	$53.18	$53.18	$51.24	2,100
2019-11-11	$53.71	$53.71	$53.71	$53.71	$51.75	0
2019-11-08	$53.71	$53.71	$53.71	$53.71	$51.75	100
2019-11-07	$53.34	$53.36	$53.14	$53.36	$51.42	300
2019-11-06	$52.99	$52.99	$52.99	$52.99	$51.06	0
2019-11-05	$53.28	$54.02	$52.80	$52.99	$51.06	3,270
2019-11-04	$51.23	$51.23	$51.23	$51.23	$49.36	0
2019-11-01	$51.23	$51.23	$51.23	$51.23	$49.36	703
2019-10-31	$51.23	$51.23	$51.23	$51.23	$49.36	0
2019-10-30	$51.23	$51.23	$51.23	$51.23	$49.36	0
2019-10-29	$51.23	$51.23	$51.23	$51.23	$49.36	0
2019-10-28	$51.65	$51.65	$51.23	$51.23	$49.36	344
2019-10-25	$50.25	$50.25	$50.25	$50.25	$48.42	0
2019-10-24	$50.25	$50.25	$50.25	$50.25	$48.42	0
2019-10-23	$50.38	$50.38	$50.25	$50.25	$48.42	300
2019-10-22	$50.41	$50.41	$50.10	$50.10	$48.27	470
2019-10-21	$49.89	$49.89	$49.89	$49.89	$48.07	102
2019-10-18	$48.86	$48.86	$48.86	$48.86	$47.08	0
2019-10-17	$48.86	$48.86	$48.86	$48.86	$47.08	0
2019-10-16	$48.86	$48.86	$48.86	$48.86	$47.08	0
2019-10-15	$48.97	$48.97	$48.86	$48.86	$47.08	300
2019-10-14	$47.33	$47.33	$47.33	$47.33	$45.61	0
2019-10-11	$47.33	$47.33	$47.33	$47.33	$45.61	0
2019-10-10	$47.33	$47.33	$47.33	$47.33	$45.61	0
2019-10-09	$47.15	$47.33	$47.15	$47.33	$45.61	1,100
2019-10-08	$47.50	$47.50	$47.50	$47.50	$45.77	0
2019-10-07	$47.50	$47.50	$47.50	$47.50	$45.77	0
2019-10-04	$47.50	$47.50	$47.50	$47.50	$45.77	200
2019-10-03	$46.81	$46.81	$46.81	$46.81	$45.10	100
2019-10-02	$47.32	$47.51	$47.32	$47.47	$45.74	1,148
2019-10-01	$48.23	$48.23	$48.23	$48.23	$46.47	400
2019-09-30	$48.46	$48.46	$48.46	$48.46	$46.69	100
2019-09-27	$48.45	$48.45	$48.20	$48.20	$46.44	305
2019-09-26	$48.51	$48.51	$48.51	$48.51	$46.74	0
2019-09-25	$48.51	$48.51	$48.51	$48.51	$46.74	0
2019-09-24	$48.51	$48.51	$48.51	$48.51	$46.74	0
2019-09-23	$48.51	$48.51	$48.51	$48.51	$46.74	0
2019-09-20	$48.51	$48.51	$48.51	$48.51	$46.74	130
2019-09-19	$48.77	$48.77	$48.77	$48.77	$46.99	200
2019-09-18	$48.30	$48.30	$48.28	$48.28	$46.52	1,955
2019-09-17	$48.86	$48.89	$48.86	$48.89	$47.11	700
2019-09-16	$48.74	$48.75	$48.74	$48.75	$46.97	200
2019-09-13	$48.94	$48.94	$48.94	$48.94	$47.16	202
2019-09-12	$49.39	$49.58	$49.39	$49.47	$47.67	543
2019-09-11	$49.07	$49.07	$49.07	$49.07	$47.28	15,451
2019-09-10	$48.69	$49.07	$48.69	$49.07	$47.28	200
2019-09-09	$46.15	$46.15	$46.15	$46.15	$44.47	0
2019-09-06	$46.15	$46.15	$46.15	$46.15	$44.47	2,900
2019-09-05	$47.21	$47.21	$47.21	$47.21	$45.49	0
2019-09-04	$47.21	$47.21	$47.21	$47.21	$45.29	0
2019-09-03	$47.19	$47.21	$47.19	$47.21	$45.29	200
2019-08-30	$48.24	$48.24	$48.24	$48.24	$46.28	100
2019-08-29	$47.76	$47.76	$47.76	$47.76	$45.82	100
2019-08-28	$47.26	$47.26	$47.26	$47.26	$45.34	100
2019-08-27	$47.94	$47.94	$47.94	$47.94	$45.99	0
2019-08-26	$47.94	$47.94	$47.94	$47.94	$45.99	0
2019-08-23	$47.94	$47.94	$47.94	$47.94	$45.99	0
2019-08-22	$47.94	$47.94	$47.94	$47.94	$45.99	0
2019-08-21	$47.47	$47.94	$47.47	$47.94	$45.99	475
2019-08-20	$45.99	$45.99	$45.99	$45.99	$44.12	0
2019-08-19	$45.99	$45.99	$45.99	$45.99	$44.12	100
2019-08-15	$46.05	$46.05	$45.99	$45.99	$44.12	200
2019-08-14	$46.08	$46.08	$46.08	$46.08	$44.21	100
2019-08-13	$47.66	$47.66	$47.65	$47.65	$45.72	300
2019-08-12	$47.66	$47.66	$47.65	$47.65	$45.72	250
2019-08-09	$48.28	$48.28	$48.28	$48.28	$46.32	100
2019-08-08	$48.27	$48.27	$48.27	$48.27	$46.31	0
2019-08-07	$48.27	$48.27	$48.27	$48.27	$46.31	200
2019-08-06	$49.60	$49.92	$49.60	$49.85	$47.83	100
2019-08-05	$49.60	$49.92	$49.60	$49.85	$47.83	100
2019-08-02	$49.60	$49.92	$49.60	$49.85	$47.83	100
2019-08-01	$49.85	$49.85	$49.85	$49.85	$47.83	8
2019-07-31	$49.60	$49.92	$49.60	$49.85	$47.83	300
2019-07-30	$49.60	$49.92	$49.60	$49.85	$47.83	340
2019-07-29	$48.04	$49.03	$47.90	$49.03	$47.04	700
2019-07-26	$49.03	$49.03	$49.03	$49.03	$47.04	0
2019-07-25	$48.04	$49.03	$47.90	$49.03	$47.04	660
2019-07-24	$47.55	$47.55	$47.55	$47.55	$45.62	0
2019-07-23	$47.55	$47.55	$47.55	$47.55	$45.62	50
2019-07-22	$47.55	$47.55	$47.55	$47.55	$45.62	200
2019-07-19	$48.25	$48.34	$48.25	$48.34	$46.38	206
2019-07-18	$48.42	$48.42	$48.42	$48.42	$46.45	0
2019-07-17	$48.42	$48.42	$48.42	$48.42	$46.45	0
2019-07-16	$48.09	$48.42	$48.09	$48.42	$46.45	200
2019-07-15	$47.85	$47.85	$47.85	$47.85	$45.91	100
2019-07-12	$47.82	$47.82	$47.82	$47.82	$45.88	100
2019-07-11	$47.22	$47.22	$47.22	$47.22	$45.30	0
2019-07-10	$47.22	$47.22	$47.22	$47.22	$45.30	0
2019-07-09	$47.22	$47.22	$47.22	$47.22	$45.30	0
2019-07-08	$47.22	$47.22	$47.22	$47.22	$45.30	11
2019-07-05	$47.22	$47.22	$47.22	$47.22	$45.30	0
2019-07-03	$47.22	$47.22	$47.22	$47.22	$45.30	0
2019-07-02	$47.22	$47.22	$47.22	$47.22	$45.30	0
2019-07-01	$47.22	$47.22	$47.22	$47.22	$45.30	0
2019-06-28	$47.05	$47.23	$47.00	$47.22	$45.30	800
2019-06-27	$46.56	$46.71	$46.51	$46.71	$44.81	1,936
2019-06-26	$46.75	$46.75	$46.75	$46.75	$44.85	0
2019-06-25	$46.45	$46.75	$46.45	$46.75	$44.85	200
2019-06-24	$46.27	$46.36	$46.16	$46.36	$44.48	1,678
2019-06-21	$46.44	$46.44	$46.44	$46.44	$44.55	1,730
2019-06-20	$46.81	$46.81	$46.81	$46.81	$44.91	348
2019-06-19	$45.46	$45.46	$45.46	$45.46	$43.61	100
2019-06-18	$45.62	$46.04	$45.62	$46.04	$44.17	600
2019-06-17	$45.10	$45.10	$45.05	$45.05	$43.22	300
2019-06-14	$44.67	$44.67	$44.65	$44.65	$42.84	200
2019-06-13	$45.07	$45.07	$45.07	$45.07	$43.24	128
2019-06-12	$45.07	$45.07	$45.07	$45.07	$43.24	20
2019-06-11	$45.07	$45.07	$45.07	$45.07	$43.24	100
2019-06-06	$44.96	$44.96	$44.70	$44.70	$42.89	400
2019-06-05	$43.89	$43.89	$43.89	$43.89	$41.92	0
2019-06-04	$43.66	$43.94	$43.66	$43.89	$41.92	329
2019-06-03	$43.66	$43.75	$43.66	$43.75	$41.79	215
2019-05-31	$43.65	$43.65	$43.65	$43.65	$41.69	121
2019-05-30	$45.71	$45.71	$45.71	$45.71	$43.66	55
2019-05-29	$45.71	$45.71	$45.71	$45.71	$43.66	0
2019-05-28	$45.71	$45.71	$45.71	$45.71	$43.66	100
2019-05-24	$45.15	$45.15	$45.15	$45.15	$43.12	0
2019-05-23	$45.15	$45.15	$45.15	$45.15	$43.12	172
2019-05-22	$44.90	$44.93	$44.90	$44.93	$42.91	510
2019-05-21	$44.90	$45.38	$44.90	$45.38	$43.34	588
2019-05-20	$44.90	$44.90	$44.90	$44.90	$42.88	0
2019-05-17	$44.90	$44.90	$44.90	$44.90	$42.88	2
2019-05-16	$45.00	$45.00	$44.90	$44.90	$42.88	1,035
2019-05-15	$44.44	$44.76	$44.44	$44.70	$42.69	430
2019-05-14	$44.52	$44.52	$44.23	$44.23	$42.24	475
2019-05-13	$45.54	$45.54	$45.54	$45.54	$43.50	0
2019-05-10	$45.54	$45.54	$45.54	$45.54	$43.50	0
2019-05-09	$45.59	$45.59	$45.54	$45.54	$43.50	200
2019-05-08	$45.99	$46.16	$45.91	$46.05	$43.98	600
2019-05-07	$46.61	$46.61	$45.54	$45.54	$43.50	208
2019-05-06	$47.75	$48.02	$47.75	$48.02	$45.86	890
2019-05-03	$49.11	$49.19	$48.84	$49.19	$46.98	622
2019-05-02	$50.60	$50.64	$50.60	$50.64	$48.37	200
2019-05-01	$51.73	$51.73	$51.73	$51.73	$49.41	0
2019-04-30	$51.73	$51.73	$51.73	$51.73	$49.41	0
2019-04-29	$51.73	$51.73	$51.73	$51.73	$49.41	100
2019-04-25	$52.13	$52.13	$52.13	$52.13	$49.79	0
2019-04-24	$52.13	$52.13	$52.13	$52.13	$49.79	0
2019-04-23	$52.13	$52.13	$52.13	$52.13	$49.79	306
2019-04-22	$51.47	$51.47	$51.47	$51.47	$49.16	1,360
2019-04-18	$51.79	$51.79	$51.79	$51.79	$49.47	0
2019-04-17	$51.79	$51.79	$51.79	$51.79	$49.47	0
2019-04-15	$51.79	$51.79	$51.79	$51.79	$49.47	100
2019-04-12	$52.06	$52.06	$52.06	$52.06	$49.72	0
2019-04-11	$52.06	$52.06	$52.06	$52.06	$49.72	0
2019-04-10	$52.06	$52.06	$52.06	$52.06	$49.72	0
2019-04-09	$52.06	$52.06	$52.06	$52.06	$49.72	99
2019-04-08	$52.06	$52.06	$52.06	$52.06	$49.72	0
2019-04-05	$52.10	$52.10	$52.06	$52.06	$49.72	300
2019-04-04	$51.83	$51.83	$51.75	$51.75	$49.43	705
2019-04-03	$52.32	$52.32	$52.32	$52.32	$49.97	0
2019-04-02	$52.32	$52.32	$52.32	$52.32	$49.97	100
2019-04-01	$52.01	$52.58	$52.01	$52.58	$50.22	1,490
2019-03-29	$51.20	$51.20	$51.19	$51.19	$48.89	313
2019-03-28	$50.02	$50.02	$50.02	$50.02	$47.77	0
2019-03-27	$50.58	$50.58	$50.02	$50.02	$47.77	400
2019-03-26	$49.75	$49.75	$49.75	$49.75	$47.52	250
2019-03-25	$49.50	$49.50	$49.50	$49.50	$47.28	0
2019-03-22	$49.80	$50.00	$49.45	$49.50	$47.28	4,068
2019-03-21	$50.18	$50.18	$50.17	$50.17	$47.92	500
2019-03-20	$49.78	$50.24	$49.78	$50.10	$47.85	700
2019-03-18	$50.74	$50.74	$50.61	$50.61	$48.34	2,500
2019-03-14	$50.41	$50.41	$50.41	$50.41	$48.15	0
2019-03-13	$50.41	$50.41	$50.41	$50.41	$48.15	3,510
2019-03-12	$50.93	$50.93	$50.41	$50.41	$48.15	768
2019-03-11	$50.68	$50.68	$50.68	$50.68	$48.41	100
2019-03-08	$50.21	$50.21	$50.21	$50.21	$47.96	195
2019-03-07	$50.51	$50.51	$50.51	$50.51	$48.24	10,800
2019-03-06	$51.70	$51.70	$51.23	$51.53	$49.02	38,045
2019-03-05	$51.78	$51.78	$51.78	$51.78	$49.26	0
2019-03-04	$52.12	$52.12	$51.78	$51.78	$49.26	200
2019-03-01	$52.38	$52.53	$52.28	$52.28	$49.74	727
2019-02-28	$51.15	$51.98	$51.15	$51.97	$49.44	1,370
2019-02-27	$52.11	$52.11	$52.11	$52.11	$49.57	729
2019-02-26	$52.17	$52.19	$52.07	$52.11	$49.57	1,505
2019-02-25	$52.74	$52.74	$52.53	$52.53	$49.97	200
2019-02-22	$52.52	$52.62	$52.52	$52.62	$50.06	4,300
2019-02-20	$51.98	$52.52	$51.98	$52.52	$49.96	300
2019-02-19	$48.47	$52.13	$48.47	$52.13	$49.59	447
2019-02-15	$47.39	$49.39	$47.37	$49.32	$46.92	2,198
2019-02-14	$44.34	$44.62	$44.34	$44.62	$42.45	670
2019-02-13	$45.23	$45.23	$45.23	$45.23	$43.03	0
2019-02-12	$45.23	$45.23	$45.23	$45.23	$43.02	200
2019-02-11	$43.85	$43.85	$43.85	$43.85	$41.72	0
2019-02-08	$43.84	$43.85	$43.84	$43.85	$41.72	200
2019-02-07	$44.67	$44.67	$44.67	$44.67	$42.50	0
2019-02-06	$44.67	$44.67	$44.67	$44.67	$42.50	221
2019-02-05	$44.30	$44.69	$44.30	$44.67	$42.50	750
2019-02-04	$44.37	$44.37	$44.37	$44.37	$42.21	62,280
2019-02-01	$42.70	$42.70	$42.70	$42.70	$40.62	25,300
2019-01-31	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-30	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-29	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-28	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-25	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-24	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-23	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-18	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-17	$42.70	$42.70	$42.70	$42.70	$40.62	0
2019-01-16	$42.65	$42.70	$42.65	$42.70	$40.62	970
2019-01-15	$42.03	$42.03	$42.03	$42.03	$39.98	0
2019-01-14	$42.03	$42.03	$42.03	$42.03	$39.98	0
2019-01-11	$42.03	$42.03	$42.03	$42.03	$39.98	0
2019-01-10	$42.03	$42.03	$42.03	$42.03	$39.98	0
2019-01-09	$42.03	$42.03	$42.03	$42.03	$39.98	100
2019-01-08	$41.75	$41.75	$41.75	$41.75	$39.72	100
2019-01-07	$39.63	$39.63	$39.63	$39.63	$37.70	0
2019-01-04	$39.63	$39.63	$39.63	$39.63	$37.70	1
2019-01-03	$39.66	$39.66	$39.63	$39.63	$37.70	1,042
2018-12-27	$38.57	$38.84	$38.57	$38.84	$36.95	400
2018-12-26	$38.89	$38.89	$38.89	$38.89	$37.00	0
2018-12-24	$38.89	$38.89	$38.89	$38.89	$37.00	95
2018-12-21	$38.89	$38.89	$38.89	$38.89	$37.00	100
2018-12-20	$38.95	$39.33	$38.95	$39.33	$37.42	3,770
2018-12-19	$39.84	$39.84	$39.81	$39.81	$37.87	1,000
2018-12-18	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-12-17	$42.97	$42.97	$42.97	$42.97	$40.88	12
2018-12-14	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-12-13	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-12-12	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-12-11	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-12-10	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-12-07	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-12-04	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-12-03	$43.15	$43.15	$43.15	$43.15	$41.05	217
2018-11-30	$43.15	$43.15	$43.15	$43.15	$41.05	2,074
2018-11-29	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-11-28	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-11-27	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-11-26	$43.15	$43.15	$43.15	$43.15	$41.05	0
2018-11-21	$43.15	$43.15	$43.15	$43.15	$41.05	25
2018-11-20	$43.15	$43.15	$43.15	$43.15	$41.05	100
2018-11-19	$44.19	$44.19	$43.76	$43.76	$41.63	499
2018-11-16	$44.12	$44.12	$44.12	$44.12	$41.97	0
2018-11-15	$44.12	$44.12	$44.12	$44.12	$41.97	45
2018-11-14	$44.10	$44.12	$44.10	$44.12	$41.97	755
2018-11-13	$47.57	$47.57	$47.57	$47.57	$45.25	0
2018-11-12	$47.57	$47.57	$47.57	$47.57	$45.25	0
2018-11-09	$47.57	$47.57	$47.57	$47.57	$45.25	0
2018-11-08	$47.57	$47.57	$47.57	$47.57	$45.25	0
2018-11-07	$47.57	$47.57	$47.57	$47.57	$45.25	500
2018-11-06	$43.54	$45.53	$43.54	$45.53	$43.31	900
2018-11-05	$47.47	$47.47	$47.47	$47.47	$45.16	98
2018-11-02	$47.47	$47.47	$47.47	$47.47	$45.16	150
2018-11-01	$47.21	$47.21	$47.21	$47.21	$44.91	0
2018-10-31	$47.21	$47.21	$47.21	$47.21	$44.91	0
2018-10-30	$47.21	$47.21	$47.21	$47.21	$44.91	0
2018-10-29	$47.21	$47.21	$47.21	$47.21	$44.91	0
2018-10-26	$47.21	$47.21	$47.21	$47.21	$44.91	0
2018-10-25	$47.21	$47.21	$47.21	$47.21	$44.91	0
2018-10-24	$47.06	$47.21	$46.96	$47.21	$44.91	2,372
2018-10-23	$48.26	$48.26	$48.26	$48.26	$45.91	51
2018-10-22	$48.26	$48.26	$48.26	$48.26	$45.91	51
2018-10-19	$48.26	$48.26	$48.26	$48.26	$45.91	0
2018-10-18	$48.26	$48.26	$48.26	$48.26	$45.91	3
2018-10-17	$48.26	$48.26	$48.26	$48.26	$45.91	0
2018-10-16	$48.26	$48.26	$48.26	$48.26	$45.91	50
2018-10-15	$48.26	$48.26	$48.26	$48.26	$45.91	0
2018-10-12	$48.26	$48.26	$48.26	$48.26	$45.91	0
2018-10-11	$48.70	$48.70	$48.26	$48.26	$45.91	1,730
2018-10-10	$51.49	$51.49	$51.49	$51.49	$48.98	0
2018-10-09	$51.49	$51.49	$51.49	$51.49	$48.98	0
2018-10-08	$51.49	$51.49	$51.49	$51.49	$48.98	0
2018-10-05	$51.49	$51.49	$51.49	$51.49	$48.98	0
2018-10-04	$51.49	$51.49	$51.49	$51.49	$48.98	41
2018-10-03	$51.49	$51.49	$51.49	$51.49	$48.98	200
2018-10-02	$52.27	$52.27	$52.27	$52.27	$49.73	0
2018-10-01	$52.27	$52.27	$52.27	$52.27	$49.73	0
2018-09-28	$52.27	$52.27	$52.27	$52.27	$49.73	44
2018-09-27	$52.27	$52.27	$52.27	$52.27	$49.73	0
2018-09-26	$52.27	$52.27	$52.27	$52.27	$49.73	0
2018-09-25	$52.08	$52.27	$52.05	$52.27	$49.73	521
2018-09-24	$49.38	$49.38	$49.38	$49.38	$46.98	30
2018-09-21	$49.38	$49.38	$49.38	$49.38	$46.98	75
2018-09-20	$49.38	$49.38	$49.38	$49.38	$46.98	0
2018-09-19	$49.66	$49.66	$49.38	$49.38	$46.98	2,250
2018-09-18	$50.00	$50.00	$50.00	$50.00	$47.57	0
2018-09-17	$50.00	$50.00	$50.00	$50.00	$47.57	0
2018-09-14	$50.01	$50.01	$50.00	$50.00	$47.57	441
2018-09-13	$48.28	$48.28	$48.28	$48.28	$45.93	0
2018-09-12	$48.28	$48.28	$48.28	$48.28	$45.93	0
2018-09-11	$48.28	$48.28	$48.28	$48.28	$45.93	0
2018-09-10	$48.28	$48.28	$48.28	$48.28	$45.93	150
2018-09-07	$48.28	$48.28	$48.28	$48.28	$45.93	100
2018-09-06	$47.77	$47.77	$47.77	$47.77	$45.44	25
2018-09-05	$47.77	$47.77	$47.77	$47.77	$45.28	100
2018-09-04	$48.36	$48.36	$48.34	$48.34	$45.82	200
2018-08-31	$50.79	$50.79	$50.79	$50.79	$48.14	40
2018-08-30	$50.79	$50.79	$50.79	$50.79	$48.14	200
2018-08-29	$49.89	$49.89	$49.89	$49.89	$47.29	0
2018-08-28	$49.89	$49.89	$49.89	$49.89	$47.29	0
2018-08-27	$49.89	$49.89	$49.89	$49.89	$47.29	0
2018-08-24	$49.89	$49.89	$49.89	$49.89	$47.29	113
2018-08-23	$50.41	$50.41	$50.41	$50.41	$47.78	0
2018-08-22	$50.41	$50.41	$50.41	$50.41	$47.78	0
2018-08-21	$50.41	$50.41	$50.41	$50.41	$47.78	0
2018-08-20	$50.41	$50.41	$50.41	$50.41	$47.78	500
2018-08-17	$50.30	$50.30	$50.30	$50.30	$47.68	205
2018-08-16	$51.15	$51.15	$51.15	$51.15	$48.48	0
2018-08-15	$51.15	$51.15	$51.15	$51.15	$48.48	20
2018-08-14	$51.15	$51.15	$51.15	$51.15	$48.48	200
2018-08-13	$50.81	$50.97	$50.81	$50.97	$48.31	1,955
2018-08-10	$50.75	$50.78	$50.75	$50.78	$48.13	280
2018-08-09	$51.17	$51.17	$51.17	$51.17	$48.50	200
2018-08-08	$48.87	$48.87	$48.87	$48.87	$46.32	0
2018-08-07	$48.87	$48.87	$48.87	$48.87	$46.32	30
2018-08-06	$48.87	$48.87	$48.87	$48.87	$46.32	400
2018-08-03	$50.99	$50.99	$50.89	$50.89	$48.24	1,480
2018-08-02	$51.30	$51.30	$51.22	$51.22	$48.55	220
2018-08-01	$50.41	$50.41	$50.41	$50.41	$47.78	0
2018-07-31	$50.41	$50.41	$50.41	$50.41	$47.78	0
2018-07-30	$50.24	$50.41	$50.24	$50.41	$47.78	906
2018-07-27	$49.87	$49.87	$49.87	$49.87	$47.27	0
2018-07-26	$49.88	$49.88	$49.00	$49.87	$47.27	1,000
2018-07-25	$47.38	$49.67	$47.00	$49.66	$47.07	2,540
2018-07-24	$44.50	$44.50	$44.50	$44.50	$42.18	0
2018-07-23	$44.41	$44.50	$44.41	$44.50	$42.18	270
2018-07-20	$44.76	$44.76	$44.76	$44.76	$42.43	125
2018-07-19	$43.63	$43.63	$43.63	$43.63	$41.35	0
2018-07-18	$43.63	$43.63	$43.63	$43.63	$41.35	0
2018-07-17	$43.63	$43.63	$43.63	$43.63	$41.35	0
2018-07-16	$43.69	$43.69	$43.63	$43.63	$41.35	500
2018-07-13	$43.34	$43.44	$43.34	$43.44	$41.17	550
2018-07-12	$43.30	$43.30	$43.30	$43.30	$41.04	0
2018-07-11	$43.30	$43.30	$43.30	$43.30	$41.04	0
2018-07-10	$43.30	$43.30	$43.30	$43.30	$41.04	80
2018-07-09	$43.32	$43.32	$43.30	$43.30	$41.04	428
2018-07-06	$45.20	$45.20	$45.20	$45.20	$42.84	0
2018-07-05	$45.20	$45.20	$45.20	$45.20	$42.84	0
2018-07-03	$45.20	$45.20	$45.20	$45.20	$42.84	0
2018-07-02	$45.20	$45.20	$45.20	$45.20	$42.84	0
2018-06-29	$43.03	$45.20	$43.03	$45.20	$42.84	13,251
2018-06-28	$42.93	$42.93	$42.93	$42.93	$40.69	100
2018-06-27	$42.61	$42.61	$42.61	$42.61	$40.39	200
2018-06-26	$42.23	$42.23	$42.23	$42.23	$40.03	400
2018-06-25	$42.10	$42.23	$42.10	$42.23	$40.03	827
2018-06-22	$42.75	$42.75	$42.75	$42.75	$40.52	400
2018-06-21	$44.81	$44.81	$44.81	$44.81	$42.47	0
2018-06-20	$44.81	$44.81	$44.81	$44.81	$42.47	3
2018-06-19	$44.81	$44.81	$44.81	$44.81	$42.47	250
2018-06-18	$45.61	$45.61	$45.61	$45.61	$43.23	0
2018-06-15	$45.61	$45.61	$45.61	$45.61	$43.23	0
2018-06-14	$45.61	$45.61	$45.61	$45.61	$43.23	0
2018-06-13	$45.61	$45.61	$45.61	$45.61	$43.23	100
2018-06-12	$45.74	$45.74	$45.74	$45.74	$43.35	0
2018-06-11	$45.74	$45.74	$45.74	$45.74	$43.35	0
2018-06-08	$45.74	$45.74	$45.74	$45.74	$43.35	0
2018-06-07	$45.74	$45.74	$45.74	$45.74	$43.35	0
2018-06-06	$45.74	$45.74	$45.74	$45.74	$43.19	60
2018-06-05	$45.74	$45.74	$45.74	$45.74	$43.19	200
2018-06-04	$45.15	$45.15	$45.15	$45.15	$42.63	280
2018-06-01	$45.21	$45.21	$45.19	$45.19	$42.67	353
2018-05-31	$45.47	$45.47	$45.47	$45.47	$42.93	500
2018-05-30	$45.47	$45.47	$45.47	$45.47	$42.94	526
2018-05-29	$45.70	$45.70	$45.70	$45.70	$43.15	0
2018-05-25	$45.70	$45.70	$45.70	$45.70	$43.15	0
2018-05-24	$45.70	$45.70	$45.70	$45.70	$43.15	0
2018-05-23	$45.70	$45.70	$45.70	$45.70	$43.15	0
2018-05-22	$46.04	$46.04	$45.70	$45.70	$43.15	1,715
2018-05-21	$45.30	$45.30	$45.30	$45.30	$42.77	0
2018-05-18	$45.30	$45.30	$45.30	$45.30	$42.77	0
2018-05-17	$45.30	$45.30	$45.30	$45.30	$42.77	6,450
2018-05-16	$45.69	$45.69	$45.69	$45.69	$43.14	0
2018-05-15	$45.68	$45.69	$45.68	$45.69	$43.14	200
2018-05-14	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-11	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-10	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-09	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-08	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-07	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-04	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-03	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-02	$43.48	$43.48	$43.48	$43.48	$41.05	0
2018-05-01	$43.47	$43.52	$43.47	$43.48	$41.05	4,570
2018-04-30	$43.65	$43.65	$43.65	$43.65	$41.21	150
2018-04-27	$43.29	$43.29	$43.29	$43.29	$40.87	0
2018-04-26	$43.29	$43.29	$43.29	$43.29	$40.87	100
2018-04-25	$43.08	$43.08	$43.08	$43.08	$40.68	0
2018-04-24	$43.08	$43.08	$43.08	$43.08	$40.68	0
2018-04-23	$43.16	$43.16	$43.08	$43.08	$40.68	2,300
2018-04-20	$44.31	$44.31	$44.31	$44.31	$41.84	0
2018-04-19	$44.31	$44.31	$44.31	$44.31	$41.84	0
2018-04-18	$44.31	$44.31	$44.31	$44.31	$41.84	100
2018-04-17	$42.30	$42.30	$42.30	$42.30	$39.94	0
2018-04-16	$42.30	$42.30	$42.30	$42.30	$39.94	0
2018-04-13	$42.30	$42.30	$42.30	$42.30	$39.94	0
2018-04-12	$42.30	$42.30	$42.30	$42.30	$39.94	0
2018-04-11	$42.30	$42.30	$42.30	$42.30	$39.94	0
2018-04-10	$42.30	$42.30	$42.30	$42.30	$39.94	0
2018-04-09	$42.30	$42.30	$42.30	$42.30	$39.94	0
2018-04-06	$42.30	$42.30	$42.30	$42.30	$39.94	0
2018-04-05	$42.51	$42.51	$42.30	$42.30	$39.94	934
2018-04-04	$42.43	$42.43	$42.43	$42.43	$40.06	0
2018-04-03	$42.43	$42.43	$42.43	$42.43	$40.06	200
2018-04-02	$43.02	$43.02	$43.02	$43.02	$40.62	0
2018-03-29	$43.02	$43.02	$43.02	$43.02	$40.62	0
2018-03-28	$43.02	$43.02	$43.02	$43.02	$40.62	0
2018-03-27	$42.20	$42.20	$42.20	$42.20	$39.84	276
2018-03-26	$42.20	$42.20	$42.20	$42.20	$39.84	0
2018-03-23	$42.20	$42.20	$42.20	$42.20	$39.84	260
2018-03-22	$42.91	$42.91	$42.91	$42.91	$40.51	0
2018-03-21	$42.90	$42.91	$42.90	$42.91	$40.51	400
2018-03-20	$41.18	$41.18	$41.18	$41.18	$38.88	0
2018-03-19	$41.18	$41.18	$41.18	$41.18	$38.88	400
2018-03-16	$42.64	$42.64	$42.64	$42.64	$40.26	0
2018-03-15	$42.78	$42.78	$42.64	$42.64	$40.26	525
2018-03-14	$42.80	$42.80	$42.80	$42.80	$40.41	456
2018-03-13	$42.37	$42.37	$42.37	$42.37	$40.00	0
2018-03-12	$42.37	$42.37	$42.37	$42.37	$40.00	0
2018-03-09	$42.37	$42.37	$42.37	$42.37	$40.00	0
2018-03-08	$42.37	$42.37	$42.37	$42.37	$40.00	0
2018-03-07	$42.37	$42.37	$42.37	$42.37	$39.79	100
2018-03-06	$43.32	$43.33	$43.20	$43.20	$40.57	703
2018-03-05	$43.43	$43.43	$43.43	$43.43	$40.78	100
2018-03-02	$45.02	$45.02	$45.02	$45.02	$42.28	0
2018-03-01	$45.02	$45.02	$45.02	$45.02	$42.28	400
2018-02-28	$42.85	$42.85	$42.85	$42.85	$40.24	2,197
2018-02-27	$42.85	$42.85	$42.85	$42.85	$40.24	29
2018-02-26	$42.85	$42.85	$42.85	$42.85	$40.24	0
2018-02-23	$42.85	$42.85	$42.85	$42.85	$40.24	0
2018-02-22	$42.85	$42.85	$42.85	$42.85	$40.24	0
2018-02-21	$42.81	$42.85	$42.78	$42.85	$40.24	525
2018-02-20	$42.50	$42.50	$42.50	$42.50	$39.91	250
2018-02-16	$42.69	$42.69	$42.69	$42.69	$40.09	35
2018-02-15	$42.69	$42.69	$42.69	$42.69	$40.09	27
2018-02-14	$42.70	$42.70	$42.69	$42.69	$40.09	225
2018-02-13	$42.60	$42.60	$42.60	$42.60	$40.00	0
2018-02-12	$42.60	$42.60	$42.60	$42.60	$40.00	0
2018-02-09	$42.60	$42.60	$42.60	$42.60	$40.00	210
2018-02-08	$42.60	$42.60	$42.60	$42.60	$40.00	3,191
2018-02-07	$42.65	$42.65	$42.60	$42.60	$40.00	1,300
2018-02-06	$41.96	$42.35	$41.96	$42.34	$39.76	1,500
2018-02-05	$43.76	$43.76	$43.76	$43.76	$41.09	0
2018-02-02	$43.76	$43.76	$43.76	$43.76	$41.09	100
2018-02-01	$44.20	$44.20	$44.20	$44.20	$41.51	25
2018-01-31	$44.20	$44.20	$44.20	$44.20	$41.51	1
2018-01-30	$44.20	$44.20	$44.20	$44.20	$41.51	0
2018-01-29	$44.20	$44.20	$44.20	$44.20	$41.51	33
2018-01-26	$44.20	$44.20	$44.20	$44.20	$41.51	0
2018-01-25	$44.20	$44.20	$44.20	$44.20	$41.51	280
2018-01-24	$43.74	$43.74	$43.74	$43.74	$41.08	28
2018-01-23	$43.74	$43.74	$43.74	$43.74	$41.08	22
2018-01-22	$43.74	$43.74	$43.74	$43.74	$41.08	0
2018-01-19	$43.74	$43.74	$43.74	$43.74	$41.08	0
2018-01-18	$43.74	$43.74	$43.74	$43.74	$41.08	300
2018-01-17	$44.77	$44.77	$44.77	$44.77	$42.04	141
2018-01-16	$44.43	$44.51	$44.42	$44.51	$41.80	400
2018-01-12	$43.88	$43.88	$43.88	$43.88	$41.21	250
2018-01-11	$43.60	$43.60	$43.60	$43.60	$40.94	0
2018-01-10	$43.77	$43.77	$43.60	$43.60	$40.94	200
2018-01-09	$44.38	$44.38	$44.38	$44.38	$41.68	0
2018-01-08	$44.43	$44.58	$44.38	$44.38	$41.68	878
2018-01-05	$44.62	$44.62	$44.62	$44.62	$41.90	175
2018-01-04	$44.05	$44.05	$44.02	$44.02	$41.34	1,025
2018-01-03	$43.88	$43.88	$43.88	$43.88	$41.21	25
2018-01-02	$43.88	$43.88	$43.88	$43.88	$41.21	0
2017-12-29	$43.88	$43.88	$43.88	$43.88	$41.21	400
2017-12-28	$43.10	$43.10	$43.10	$43.10	$40.47	0
2017-12-27	$43.10	$43.10	$43.10	$43.10	$40.47	0
2017-12-26	$43.10	$43.10	$43.10	$43.10	$40.47	0
2017-12-22	$43.10	$43.10	$43.10	$43.10	$40.47	300
2017-12-21	$43.18	$43.18	$43.18	$43.18	$40.55	300
2017-12-20	$43.00	$43.10	$42.56	$42.74	$40.14	2,070
2017-12-19	$40.71	$40.71	$40.71	$40.71	$38.23	250
2017-12-18	$42.69	$42.69	$42.69	$42.69	$40.09	133
2017-12-15	$43.14	$43.14	$43.14	$43.14	$40.51	0
2017-12-14	$43.14	$43.14	$43.14	$43.14	$40.51	0
2017-12-13	$43.12	$43.14	$43.12	$43.14	$40.51	200
2017-12-12	$42.92	$42.92	$42.92	$42.92	$40.31	6,740
2017-12-11	$42.92	$42.92	$42.92	$42.92	$40.31	0
2017-12-08	$42.92	$42.92	$42.92	$42.92	$40.31	200
2017-12-07	$43.00	$43.00	$43.00	$43.00	$40.38	0
2017-12-06	$43.30	$43.30	$43.00	$43.00	$40.20	480
2017-12-05	$43.71	$43.71	$43.71	$43.71	$40.87	110
2017-12-04	$43.99	$43.99	$43.99	$43.99	$41.13	0
2017-12-01	$43.99	$43.99	$43.99	$43.99	$41.13	0
2017-11-30	$43.99	$43.99	$43.99	$43.99	$41.13	8,999
2017-11-29	$43.90	$43.90	$43.90	$43.90	$41.04	1,836
2017-11-28	$44.46	$44.46	$44.46	$44.46	$41.57	0
2017-11-27	$44.46	$44.46	$44.46	$44.46	$41.57	0
2017-11-24	$44.41	$44.46	$44.41	$44.46	$41.57	400
2017-11-22	$43.61	$43.61	$43.61	$43.61	$40.77	0
2017-11-21	$43.61	$43.61	$43.61	$43.61	$40.77	0
2017-11-20	$43.61	$43.61	$43.61	$43.61	$40.77	0
2017-11-17	$43.61	$43.61	$43.61	$43.61	$40.77	2,226
2017-11-16	$43.61	$43.61	$43.61	$43.61	$40.77	0
2017-11-15	$43.31	$43.65	$43.31	$43.61	$40.77	531
2017-11-14	$44.50	$44.50	$44.50	$44.50	$41.61	0
2017-11-13	$44.50	$44.50	$44.50	$44.50	$41.61	9,158
2017-11-10	$44.50	$44.50	$44.50	$44.50	$41.61	100
2017-11-09	$44.70	$44.70	$44.70	$44.70	$41.79	0
2017-11-08	$44.70	$44.70	$44.70	$44.70	$41.79	100
2017-11-07	$43.72	$43.72	$43.72	$43.72	$40.88	0
2017-11-06	$43.72	$43.72	$43.72	$43.72	$40.88	99
2017-11-03	$43.72	$43.72	$43.72	$43.72	$40.88	0
2017-11-02	$43.72	$43.72	$43.72	$43.72	$40.88	0
2017-11-01	$43.72	$43.72	$43.72	$43.72	$40.88	0
2017-10-31	$43.72	$43.72	$43.72	$43.72	$40.88	0
2017-10-30	$43.74	$43.74	$43.72	$43.72	$40.88	748
2017-10-27	$45.13	$45.13	$45.13	$45.13	$42.19	0
2017-10-26	$45.13	$45.13	$45.13	$45.13	$42.19	0
2017-10-25	$45.13	$45.13	$45.13	$45.13	$42.19	0
2017-10-24	$45.13	$45.13	$45.13	$45.13	$42.19	100
2017-10-23	$45.97	$45.97	$45.97	$45.97	$42.98	0
2017-10-20	$45.97	$45.97	$45.97	$45.97	$42.98	0
2017-10-19	$45.97	$45.97	$45.97	$45.97	$42.98	0
2017-10-18	$45.97	$45.97	$45.97	$45.97	$42.98	100
2017-10-17	$45.65	$45.65	$45.65	$45.65	$42.68	100
2017-10-16	$46.19	$46.19	$46.19	$46.19	$43.19	1,915
2017-10-13	$46.36	$46.36	$46.36	$46.36	$43.34	0
2017-10-12	$46.36	$46.36	$46.36	$46.36	$43.34	15
2017-10-11	$46.45	$46.45	$46.36	$46.36	$43.34	1,000
2017-10-10	$46.44	$46.44	$46.44	$46.44	$43.42	250
2017-10-09	$43.78	$43.78	$43.70	$43.71	$40.87	1,800
2017-10-06	$46.66	$46.66	$46.66	$46.66	$43.62	0
2017-10-05	$46.66	$46.66	$46.66	$46.66	$43.62	0
2017-10-04	$46.66	$46.66	$46.66	$46.66	$43.62	0
2017-10-03	$46.66	$46.66	$46.66	$46.66	$43.62	100
2017-10-02	$46.18	$46.18	$46.18	$46.18	$43.18	200
2017-09-29	$46.00	$46.00	$46.00	$46.00	$43.01	85
2017-09-28	$45.86	$46.00	$45.72	$46.00	$43.01	2,193
2017-09-27	$45.57	$45.57	$45.57	$45.57	$42.61	110
2017-09-26	$46.43	$46.43	$46.43	$46.43	$43.41	0
2017-09-25	$46.43	$46.43	$46.40	$46.43	$43.41	790
2017-09-22	$46.50	$46.50	$46.50	$46.50	$43.48	0
2017-09-21	$46.54	$46.54	$46.50	$46.50	$43.48	607
2017-09-20	$46.99	$46.99	$46.79	$46.79	$43.75	200
2017-09-19	$45.18	$45.36	$45.18	$45.36	$42.41	224
2017-09-18	$44.65	$45.08	$44.65	$45.08	$42.15	860
2017-09-15	$44.66	$44.66	$44.66	$44.66	$41.75	100
2017-09-14	$44.47	$44.47	$44.47	$44.47	$41.58	0
2017-09-13	$44.47	$44.47	$44.47	$44.47	$41.58	0
2017-09-12	$44.47	$44.47	$44.47	$44.47	$41.58	100
2017-09-11	$43.94	$43.94	$43.94	$43.94	$41.08	80
2017-09-08	$43.94	$43.94	$43.94	$43.94	$41.08	0
2017-09-07	$43.79	$43.79	$43.79	$43.79	$40.94	61
2017-09-06	$43.38	$43.94	$43.25	$43.94	$40.90	500
2017-09-05	$42.98	$42.98	$42.98	$42.98	$40.01	0
2017-09-01	$42.98	$42.98	$42.98	$42.98	$40.01	0
2017-08-31	$43.20	$43.32	$42.98	$42.98	$40.01	500
2017-08-30	$43.92	$43.92	$43.24	$43.24	$40.25	1,000
2017-08-29	$40.92	$42.32	$40.92	$42.32	$39.39	400
2017-08-28	$39.77	$40.44	$39.77	$39.86	$37.11	3,600
2017-08-25	$35.27	$35.27	$35.27	$35.27	$32.83	0
2017-08-24	$35.27	$35.27	$35.27	$35.27	$32.83	0
2017-08-23	$35.27	$35.27	$35.27	$35.27	$32.83	0
2017-08-22	$35.31	$35.31	$35.27	$35.27	$32.83	425
2017-08-21	$35.08	$35.08	$35.08	$35.08	$32.66	0
2017-08-18	$35.08	$35.08	$35.08	$35.08	$32.66	0
2017-08-17	$35.08	$35.08	$35.08	$35.08	$32.66	200
2017-08-16	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-15	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-14	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-11	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-10	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-09	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-08	$35.57	$35.57	$35.57	$35.57	$33.11	82
2017-08-07	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-04	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-03	$35.57	$35.57	$35.57	$35.57	$33.11	0
2017-08-02	$35.57	$35.57	$35.53	$35.57	$33.11	500
2017-08-01	$37.28	$37.28	$37.28	$37.28	$34.70	0
2017-07-31	$37.28	$37.28	$37.28	$37.28	$34.70	28,898
2017-07-28	$37.28	$37.28	$37.28	$37.28	$34.70	0
2017-07-27	$37.28	$37.28	$37.28	$37.28	$34.70	0
2017-07-26	$37.28	$37.28	$37.28	$37.28	$34.70	0
2017-07-25	$37.28	$37.28	$37.28	$37.28	$34.70	0
2017-07-24	$37.28	$37.28	$37.28	$37.28	$34.70	0
2017-07-21	$37.28	$37.28	$37.28	$37.28	$34.70	0
2017-07-20	$37.28	$37.28	$37.28	$37.28	$34.70	100
2017-07-19	$36.66	$36.66	$36.66	$36.66	$34.13	0
2017-07-18	$36.66	$36.66	$36.66	$36.66	$34.13	56
2017-07-17	$36.66	$36.66	$36.66	$36.66	$34.13	0
2017-07-14	$36.66	$36.66	$36.66	$36.66	$34.13	0
2017-07-13	$36.66	$36.66	$36.66	$36.66	$34.13	0
2017-07-12	$36.66	$36.66	$36.66	$36.66	$34.13	0
2017-07-11	$36.66	$36.66	$36.66	$36.66	$34.13	0
2017-07-10	$36.66	$36.66	$36.66	$36.66	$34.13	0
2017-07-07	$36.66	$36.66	$36.66	$36.66	$34.13	0
2017-07-06	$36.66	$36.66	$36.66	$36.66	$34.13	850
2017-07-05	$36.67	$36.67	$36.67	$36.67	$34.14	0
2017-07-03	$36.67	$36.67	$36.67	$36.67	$34.14	0
2017-06-30	$36.67	$36.67	$36.67	$36.67	$34.14	5,802
2017-06-29	$36.67	$36.67	$36.67	$36.67	$34.14	200
2017-06-28	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-27	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-26	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-23	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-22	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-21	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-20	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-19	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-16	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-15	$34.84	$34.84	$34.84	$34.84	$32.43	0
2017-06-14	$35.08	$35.08	$34.84	$34.84	$32.43	3,430
2017-06-13	$34.88	$34.88	$34.88	$34.88	$32.47	270
2017-06-12	$35.27	$35.27	$35.27	$35.27	$32.83	0
2017-06-09	$35.27	$35.27	$35.27	$35.27	$32.83	100
2017-06-08	$35.27	$35.27	$35.27	$35.27	$32.83	100
2017-06-07	$35.27	$35.27	$35.27	$35.27	$32.83	100
2017-06-06	$35.27	$35.27	$35.27	$35.27	$32.66	200
2017-06-05	$35.27	$35.27	$35.27	$35.27	$32.66	100
2017-06-02	$35.27	$35.27	$35.27	$35.27	$32.66	500
2017-06-01	$35.27	$35.27	$35.27	$35.27	$32.66	100
2017-05-31	$33.62	$33.62	$33.62	$33.62	$31.13	500
2017-05-30	$33.85	$33.86	$33.62	$33.62	$31.13	800
2017-05-26	$32.50	$32.50	$32.50	$32.50	$30.09	0
2017-05-25	$32.50	$32.50	$32.50	$32.50	$30.09	500
2017-05-24	$32.50	$32.50	$32.50	$32.50	$30.09	0
2017-05-23	$32.50	$32.50	$32.50	$32.50	$30.09	500
2017-05-22	$32.50	$32.50	$32.50	$32.50	$30.09	100
2017-05-19	$33.88	$33.88	$33.88	$33.88	$31.37	800
2017-05-18	$33.88	$33.88	$33.88	$33.88	$31.37	0
2017-05-17	$33.88	$33.88	$33.88	$33.88	$31.37	2,100
2017-05-16	$33.91	$33.91	$33.88	$33.88	$31.37	1,253
2017-05-15	$34.81	$34.81	$34.81	$34.81	$32.23	100
2017-05-12	$34.81	$34.81	$34.81	$34.81	$32.23	0
2017-05-11	$34.81	$34.81	$34.81	$34.81	$32.23	0
2017-05-10	$34.81	$34.81	$34.81	$34.81	$32.23	600
2017-05-09	$36.77	$36.77	$36.77	$36.77	$34.05	79
2017-05-08	$36.77	$36.77	$36.77	$36.77	$34.05	0
2017-05-05	$36.77	$36.77	$36.77	$36.77	$34.05	0
2017-05-04	$36.77	$36.77	$36.77	$36.77	$34.05	0
2017-05-03	$36.77	$36.77	$36.77	$36.77	$34.05	0
2017-05-02	$36.77	$36.77	$36.77	$36.77	$34.05	300
2017-05-01	$36.77	$36.77	$36.77	$36.77	$34.05	0
2017-04-28	$36.77	$36.77	$36.77	$36.77	$34.05	1,600
2017-04-27	$36.36	$36.82	$36.36	$36.77	$34.05	4,000
2017-04-26	$34.70	$34.70	$34.70	$34.70	$32.13	71
2017-04-25	$34.70	$34.70	$34.70	$34.70	$32.13	1,800
2017-04-24	$34.70	$34.70	$34.70	$34.70	$32.13	100
2017-04-21	$34.70	$34.70	$34.70	$34.70	$32.13	100
2017-04-20	$34.70	$34.70	$34.70	$34.70	$32.13	0
2017-04-19	$34.70	$34.70	$34.70	$34.70	$32.13	0
2017-04-18	$34.70	$34.70	$34.70	$34.70	$32.13	100
2017-04-17	$34.45	$34.70	$34.45	$34.70	$32.13	500
2017-04-13	$35.37	$35.37	$35.37	$35.37	$32.75	0
2017-04-12	$35.37	$35.37	$35.37	$35.37	$32.75	75
2017-04-11	$35.37	$35.37	$35.37	$35.37	$32.75	0
2017-04-10	$35.37	$35.37	$35.37	$35.37	$32.75	90
2017-04-07	$35.37	$35.37	$35.37	$35.37	$32.75	0
2017-04-06	$35.37	$35.37	$35.37	$35.37	$32.75	0
2017-04-05	$35.37	$35.37	$35.37	$35.37	$32.75	1,700
2017-04-04	$35.00	$35.00	$35.00	$35.00	$32.41	100
2017-04-03	$33.89	$33.89	$33.89	$33.89	$31.38	0
2017-03-31	$33.89	$33.89	$33.89	$33.89	$31.38	0
2017-03-30	$33.89	$33.89	$33.89	$33.89	$31.38	841
2017-03-29	$33.89	$33.89	$33.89	$33.89	$31.38	1,600
2017-03-28	$33.89	$33.89	$33.89	$33.89	$31.38	700
2017-03-27	$33.89	$33.89	$33.89	$33.89	$31.38	0
2017-03-24	$33.89	$33.89	$33.89	$33.89	$31.38	400
2017-03-23	$33.89	$33.89	$33.89	$33.89	$31.38	200
2017-03-22	$33.74	$33.74	$33.74	$33.74	$31.24	1,126
2017-03-21	$34.31	$34.31	$34.31	$34.31	$31.77	200
2017-03-20	$33.89	$33.89	$33.89	$33.89	$31.38	2,800
2017-03-17	$34.07	$34.07	$34.07	$34.07	$31.55	677
2017-03-16	$34.07	$34.07	$34.07	$34.07	$31.55	2,000
2017-03-15	$33.99	$33.99	$33.90	$33.90	$31.39	1,450
2017-03-14	$34.12	$34.12	$34.12	$34.12	$31.59	400
2017-03-13	$34.12	$34.12	$34.12	$34.12	$31.59	2,200
2017-03-10	$34.12	$34.12	$34.12	$34.12	$31.59	1,300
2017-03-09	$33.65	$33.65	$33.65	$33.65	$31.16	3,336
2017-03-08	$34.64	$34.64	$34.64	$34.64	$32.07	2,200
2017-03-07	$34.64	$34.64	$34.64	$34.64	$31.90	1,200
2017-03-06	$34.78	$34.78	$34.63	$34.64	$31.90	6,035
2017-03-03	$35.25	$35.25	$35.25	$35.25	$32.46	500
2017-03-02	$35.25	$35.25	$35.25	$35.25	$32.46	1,000
2017-03-01	$35.25	$35.25	$35.25	$35.25	$32.46	100
2017-02-28	$35.15	$35.15	$35.15	$35.15	$32.37	50
2017-02-27	$35.15	$35.15	$35.15	$35.15	$32.37	100
2017-02-24	$35.15	$35.15	$35.15	$35.15	$32.37	125
2017-02-23	$36.03	$36.03	$36.03	$36.03	$33.18	0
2017-02-22	$36.03	$36.03	$36.03	$36.03	$33.18	0
2017-02-21	$36.03	$36.03	$36.03	$36.03	$33.18	0
2017-02-17	$36.03	$36.03	$36.03	$36.03	$33.18	3,100
2017-02-16	$36.03	$36.03	$36.03	$36.03	$33.18	1,100
2017-02-15	$35.89	$35.89	$35.89	$35.89	$33.05	0
2017-02-14	$35.89	$35.89	$35.89	$35.89	$33.05	200
2017-02-13	$32.35	$32.35	$32.35	$32.35	$29.79	9
2017-02-10	$32.35	$32.35	$32.35	$32.35	$29.79	0
2017-02-09	$32.35	$32.35	$32.35	$32.35	$29.79	0
2017-02-08	$32.35	$32.35	$32.35	$32.35	$29.79	8,000
2017-02-07	$32.35	$32.35	$32.35	$32.35	$29.79	0
2017-02-06	$32.34	$32.35	$32.34	$32.35	$29.79	722
2017-02-03	$32.15	$32.15	$32.15	$32.15	$29.61	155
2017-02-02	$31.98	$31.98	$31.96	$31.98	$29.45	8,010
2017-02-01	$32.32	$32.32	$32.32	$32.32	$29.76	0
2017-01-31	$32.60	$32.60	$32.32	$32.32	$29.76	2,889
2017-01-30	$31.76	$31.76	$31.76	$31.76	$29.24	4,200
2017-01-27	$31.76	$31.76	$31.76	$31.76	$29.24	17,100
2017-01-26	$31.76	$31.76	$31.76	$31.76	$29.24	2,700
2017-01-25	$31.54	$31.54	$31.54	$31.54	$29.05	5,250
2017-01-24	$31.46	$31.46	$31.46	$31.46	$28.97	5,150
2017-01-23	$31.99	$31.99	$31.99	$31.99	$29.46	3,200
2017-01-20	$31.99	$31.99	$31.99	$31.99	$29.46	1,600
2017-01-19	$31.99	$31.99	$31.99	$31.99	$29.46	5,000
2017-01-18	$31.99	$31.99	$31.99	$31.99	$29.46	2,600
2017-01-17	$32.00	$32.00	$31.99	$31.99	$29.46	1,615
2017-01-13	$31.96	$31.96	$31.96	$31.96	$29.43	750
2017-01-12	$31.41	$31.41	$31.41	$31.41	$28.93	0
2017-01-11	$31.41	$31.41	$31.41	$31.41	$28.93	1,600
2017-01-10	$31.41	$31.41	$31.41	$31.41	$28.93	0
2017-01-09	$31.41	$31.41	$31.41	$31.41	$28.93	126
2017-01-06	$31.55	$31.55	$31.55	$31.55	$29.05	2,300
2017-01-05	$31.55	$31.55	$31.55	$31.55	$29.05	4,700
2017-01-04	$31.55	$31.55	$31.55	$31.55	$29.05	1,400
2017-01-03	$31.55	$31.55	$31.55	$31.55	$29.05	750
2016-12-30	$31.30	$31.30	$31.30	$31.30	$28.82	0
2016-12-29	$31.30	$31.30	$31.30	$31.30	$28.82	0
2016-12-28	$31.30	$31.30	$31.30	$31.30	$28.82	10,120
2016-12-27	$31.30	$31.30	$31.30	$31.30	$28.82	0
2016-12-23	$31.30	$31.30	$31.30	$31.30	$28.82	2,500
2016-12-22	$31.30	$31.30	$31.30	$31.30	$28.82	2,615
2016-12-21	$32.17	$32.17	$32.17	$32.17	$29.62	0
2016-12-20	$32.17	$32.17	$32.17	$32.17	$29.62	1,200
2016-12-19	$32.17	$32.17	$32.17	$32.17	$29.62	0
2016-12-16	$32.17	$32.17	$32.17	$32.17	$29.62	0
2016-12-15	$32.40	$32.40	$32.17	$32.17	$29.62	990
2016-12-14	$33.52	$33.52	$33.52	$33.52	$30.86	150
2016-12-13	$32.85	$32.85	$32.85	$32.85	$30.25	0
2016-12-12	$32.85	$32.85	$32.85	$32.85	$30.25	200
2016-12-09	$32.85	$32.85	$32.85	$32.85	$30.25	33
2016-12-08	$32.85	$32.85	$32.85	$32.85	$30.25	104
2016-12-07	$32.89	$32.89	$32.89	$32.89	$30.29	0
2016-12-06	$32.89	$32.89	$32.89	$32.89	$30.12	0
2016-12-05	$32.89	$32.89	$32.89	$32.89	$30.12	10
2016-12-02	$32.89	$32.89	$32.89	$32.89	$30.12	0
2016-12-01	$32.89	$32.89	$32.89	$32.89	$30.12	125
2016-11-30	$32.41	$32.41	$32.41	$32.41	$29.68	25,259
2016-11-29	$31.17	$31.17	$31.17	$31.17	$28.55	0
2016-11-28	$31.17	$31.17	$31.17	$31.17	$28.55	0
2016-11-25	$31.17	$31.17	$31.17	$31.17	$28.55	0
2016-11-23	$31.17	$31.17	$31.17	$31.17	$28.55	0
2016-11-22	$31.17	$31.17	$31.17	$31.17	$28.55	0
2016-11-21	$31.17	$31.17	$31.17	$31.17	$28.55	167
2016-11-18	$31.17	$31.17	$31.17	$31.17	$28.55	104
2016-11-17	$29.51	$29.51	$29.51	$29.51	$27.02	0
2016-11-16	$29.51	$29.51	$29.51	$29.51	$27.02	0
2016-11-15	$29.51	$29.51	$29.51	$29.51	$27.02	0
2016-11-14	$29.51	$29.51	$29.51	$29.51	$27.02	0
2016-11-11	$29.55	$29.55	$29.51	$29.51	$27.02	2,204
2016-11-10	$29.91	$29.91	$29.91	$29.91	$27.39	12,600
2016-11-09	$29.91	$29.91	$29.91	$29.91	$27.39	14,200
2016-11-08	$29.92	$29.92	$29.90	$29.91	$27.39	14,880
2016-11-07	$30.01	$30.01	$30.01	$30.01	$27.49	0
2016-11-04	$30.01	$30.01	$30.01	$30.01	$27.49	0
2016-11-03	$30.01	$30.01	$30.01	$30.01	$27.49	600
2016-11-02	$29.65	$29.65	$29.65	$29.65	$27.16	3,000
2016-11-01	$29.65	$29.65	$29.65	$29.65	$27.16	105
2016-10-31	$30.15	$30.15	$30.15	$30.15	$27.62	500
2016-10-28	$30.15	$30.15	$30.15	$30.15	$27.62	0
2016-10-27	$30.15	$30.15	$30.15	$30.15	$27.62	0
2016-10-26	$30.15	$30.15	$30.15	$30.15	$27.62	1,900
2016-10-25	$30.15	$30.15	$30.15	$30.15	$27.62	0
2016-10-24	$30.15	$30.15	$30.15	$30.15	$27.62	0
2016-10-21	$30.20	$30.20	$30.15	$30.15	$27.62	1,650
2016-10-20	$30.44	$30.44	$30.44	$30.44	$27.88	0
2016-10-19	$30.44	$30.44	$30.44	$30.44	$27.88	0
2016-10-18	$30.44	$30.44	$30.44	$30.44	$27.88	0
2016-10-17	$30.44	$30.44	$30.44	$30.44	$27.88	498
2016-10-14	$30.44	$30.44	$30.44	$30.44	$27.88	860
2016-10-13	$30.46	$30.46	$30.46	$30.46	$27.90	0
2016-10-12	$30.46	$30.46	$30.46	$30.46	$27.90	25
2016-10-11	$30.46	$30.46	$30.46	$30.46	$27.90	1,800
2016-10-10	$30.46	$30.46	$30.46	$30.46	$27.90	0
2016-10-07	$30.46	$30.46	$30.46	$30.46	$27.90	3,000
2016-10-06	$30.44	$30.46	$30.44	$30.46	$27.90	2,200
2016-10-05	$29.86	$29.86	$29.86	$29.86	$27.35	200
2016-10-04	$29.86	$29.86	$29.86	$29.86	$27.35	0
2016-10-03	$29.86	$29.86	$29.86	$29.86	$27.35	0
2016-09-30	$29.86	$29.86	$29.86	$29.86	$27.35	100
2016-09-29	$29.07	$29.07	$29.07	$29.07	$26.62	0
2016-09-28	$29.07	$29.07	$29.07	$29.07	$26.62	0
2016-09-27	$29.12	$29.13	$29.07	$29.07	$26.62	5,719
2016-09-26	$30.01	$30.01	$30.01	$30.01	$27.49	0
2016-09-23	$30.01	$30.01	$30.01	$30.01	$27.49	0
2016-09-22	$30.00	$30.01	$30.00	$30.01	$27.49	18,380
2016-09-21	$29.63	$29.63	$29.63	$29.63	$27.14	100
2016-09-20	$29.13	$29.13	$29.13	$29.13	$26.68	0
2016-09-19	$29.13	$29.13	$29.13	$29.13	$26.68	0
2016-09-16	$29.13	$29.13	$29.13	$29.13	$26.68	0
2016-09-15	$29.13	$29.13	$29.13	$29.13	$26.68	400
2016-09-14	$28.75	$28.75	$28.75	$28.75	$26.33	0
2016-09-13	$28.75	$28.75	$28.75	$28.75	$26.33	0
2016-09-12	$28.75	$28.75	$28.75	$28.75	$26.33	400
2016-09-09	$30.39	$30.39	$30.39	$30.39	$27.84	0
2016-09-08	$30.39	$30.39	$30.39	$30.39	$27.84	0
2016-09-07	$30.39	$30.39	$30.39	$30.39	$27.84	350
2016-09-06	$31.12	$31.12	$31.12	$31.12	$28.33	100
2016-09-02	$30.82	$30.82	$30.74	$30.74	$27.99	600
2016-09-01	$30.31	$30.67	$30.31	$30.66	$27.92	3,000
2016-08-31	$30.22	$30.22	$30.22	$30.22	$27.52	0
2016-08-30	$30.22	$30.22	$30.22	$30.22	$27.52	0
2016-08-29	$30.22	$30.22	$30.22	$30.22	$27.52	0
2016-08-26	$30.22	$30.22	$30.22	$30.22	$27.52	0
2016-08-25	$30.22	$30.22	$30.22	$30.22	$27.52	0
2016-08-24	$30.22	$30.22	$30.22	$30.22	$27.52	0
2016-08-23	$30.38	$30.38	$30.22	$30.22	$27.52	705
2016-08-22	$30.44	$30.44	$30.44	$30.44	$27.72	0
2016-08-19	$30.44	$30.44	$30.44	$30.44	$27.72	2,000
2016-08-18	$30.92	$30.92	$30.92	$30.92	$28.15	0
2016-08-17	$30.92	$30.92	$30.92	$30.92	$28.15	0
2016-08-16	$30.92	$30.92	$30.92	$30.92	$28.15	0
2016-08-15	$30.89	$31.07	$30.89	$30.92	$28.15	7,825
2016-08-12	$30.45	$30.45	$30.45	$30.45	$27.72	0
2016-08-11	$30.45	$30.45	$30.45	$30.45	$27.72	3,571
2016-08-10	$29.52	$29.52	$29.52	$29.52	$26.88	318
2016-08-09	$29.52	$29.52	$29.52	$29.52	$26.88	0
2016-08-08	$29.52	$29.52	$29.52	$29.52	$26.88	7,810
2016-08-05	$29.52	$29.52	$29.52	$29.52	$26.88	0
2016-08-04	$29.52	$29.52	$29.52	$29.52	$26.88	0
2016-08-03	$29.52	$29.52	$29.52	$29.52	$26.88	150
2016-08-02	$30.27	$30.27	$30.27	$30.27	$27.56	0
2016-08-01	$30.27	$30.27	$30.27	$30.27	$27.56	0
2016-07-29	$30.27	$30.27	$30.27	$30.27	$27.56	100
2016-07-28	$29.38	$29.38	$29.38	$29.38	$26.75	3,300
2016-07-27	$29.66	$29.66	$29.38	$29.38	$26.75	1,100
2016-07-26	$29.59	$29.59	$29.59	$29.59	$26.94	0
2016-07-25	$29.64	$29.64	$29.59	$29.59	$26.94	8,800
2016-07-22	$30.49	$30.49	$30.49	$30.49	$27.76	0
2016-07-21	$30.49	$30.49	$30.49	$30.49	$27.76	0
2016-07-20	$30.49	$30.49	$30.49	$30.49	$27.76	0
2016-07-19	$30.49	$30.49	$30.49	$30.49	$27.76	200
2016-07-18	$30.84	$30.84	$30.84	$30.84	$28.08	300
2016-07-15	$30.38	$30.38	$30.38	$30.38	$27.66	0
2016-07-14	$30.38	$30.38	$30.38	$30.38	$27.66	0
2016-07-13	$30.38	$30.38	$30.38	$30.38	$27.66	100
2016-07-12	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-07-11	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-07-08	$28.26	$28.26	$28.26	$28.26	$25.73	900
2016-07-07	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-07-06	$28.26	$28.26	$28.26	$28.26	$25.73	2,100
2016-07-05	$28.26	$28.26	$28.26	$28.26	$25.73	1,720
2016-07-01	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-30	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-29	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-28	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-27	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-24	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-23	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-22	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-21	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-20	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-17	$28.26	$28.26	$28.26	$28.26	$25.73	3,600
2016-06-16	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-15	$28.26	$28.26	$28.26	$28.26	$25.73	0
2016-06-14	$28.25	$28.26	$28.25	$28.26	$25.73	1,000
2016-06-13	$28.25	$29.39	$28.25	$29.39	$26.76	0
2016-06-10	$29.39	$29.39	$29.39	$29.39	$26.76	0
2016-06-09	$29.39	$29.39	$29.39	$29.39	$26.76	100
2016-06-08	$28.23	$28.23	$28.23	$28.23	$25.70	0
2016-06-07	$28.23	$28.23	$28.23	$28.23	$25.54	0
2016-06-06	$28.23	$28.23	$28.23	$28.23	$25.54	0
2016-06-03	$28.23	$28.23	$28.23	$28.23	$25.54	0
2016-06-02	$28.23	$28.23	$28.23	$28.23	$25.54	0
2016-06-01	$28.23	$28.23	$28.23	$28.23	$25.54	335
2016-05-31	$28.21	$28.21	$28.21	$28.21	$25.52	400
2016-05-27	$28.21	$28.21	$28.21	$28.21	$25.52	0
2016-05-26	$28.24	$28.24	$28.21	$28.21	$25.52	505
2016-05-25	$28.57	$28.57	$28.57	$28.57	$25.85	0
2016-05-24	$28.57	$28.57	$28.57	$28.57	$25.85	0
2016-05-23	$28.57	$28.57	$28.57	$28.57	$25.85	0
2016-05-20	$28.57	$28.57	$28.57	$28.57	$25.85	0
2016-05-19	$28.57	$28.57	$28.57	$28.57	$25.85	0
2016-05-18	$28.57	$28.57	$28.57	$28.57	$25.85	3,600
2016-05-17	$28.57	$28.57	$28.57	$28.57	$25.85	0
2016-05-16	$28.57	$28.57	$28.57	$28.57	$25.85	0
2016-05-13	$28.59	$28.62	$28.57	$28.57	$25.85	445
2016-05-12	$28.80	$28.80	$28.80	$28.80	$26.06	0
2016-05-11	$28.80	$28.80	$28.80	$28.80	$26.06	0
2016-05-10	$28.90	$28.90	$28.80	$28.80	$26.06	1,500
2016-05-09	$29.74	$29.74	$29.74	$29.74	$26.90	0
2016-05-06	$29.74	$29.74	$29.74	$29.74	$26.90	0
2016-05-05	$29.74	$29.74	$29.74	$29.74	$26.90	0
2016-05-04	$29.74	$29.74	$29.74	$29.74	$26.90	0
2016-05-03	$29.54	$29.74	$29.54	$29.74	$26.90	1,715
2016-05-02	$30.03	$30.03	$30.03	$30.03	$27.17	0
2016-04-29	$30.03	$30.03	$30.03	$30.03	$27.17	150
2016-04-28	$30.18	$30.18	$30.17	$30.17	$27.29	1,075
2016-04-27	$28.84	$30.25	$28.84	$29.67	$26.84	45,930
2016-04-26	$27.75	$27.75	$27.75	$27.75	$25.11	0
2016-04-25	$27.66	$27.75	$27.66	$27.75	$25.11	1,235
2016-04-22	$27.73	$27.73	$27.73	$27.73	$25.08	0
2016-04-21	$27.73	$27.73	$27.73	$27.73	$25.08	0
2016-04-20	$27.73	$27.73	$27.73	$27.73	$25.08	100
2016-04-19	$26.81	$26.81	$26.81	$26.81	$24.25	0
2016-04-18	$26.81	$26.81	$26.81	$26.81	$24.25	0
2016-04-15	$26.84	$26.84	$26.81	$26.81	$24.25	1,850
2016-04-14	$26.49	$27.00	$26.49	$27.00	$24.43	1,940
2016-04-13	$25.75	$25.75	$25.75	$25.75	$23.30	0
2016-04-12	$25.75	$25.75	$25.75	$25.75	$23.30	2,600
2016-04-11	$25.75	$25.75	$25.75	$25.75	$23.30	50
2016-04-08	$25.90	$25.90	$25.70	$25.75	$23.30	1,188
2016-04-07	$25.47	$25.47	$25.47	$25.47	$23.04	476
2016-04-06	$25.43	$25.43	$25.43	$25.43	$23.01	0
2016-04-05	$25.43	$25.43	$25.43	$25.43	$23.01	100
2016-04-04	$26.26	$26.26	$26.26	$26.26	$23.75	0
2016-04-01	$26.26	$26.26	$26.26	$26.26	$23.75	2,400
2016-03-31	$26.00	$26.26	$26.00	$26.26	$23.75	1,400
2016-03-30	$26.00	$26.00	$25.71	$25.71	$23.26	2,585
2016-03-29	$25.26	$25.26	$25.26	$25.26	$22.85	0
2016-03-28	$25.26	$25.26	$25.26	$25.26	$22.85	3,050
2016-03-24	$25.40	$25.40	$25.40	$25.40	$22.98	0
2016-03-23	$25.54	$25.54	$25.40	$25.40	$22.98	321
2016-03-22	$23.93	$23.93	$23.93	$23.93	$21.65	0
2016-03-21	$23.93	$23.93	$23.93	$23.93	$21.65	0
2016-03-18	$23.93	$23.93	$23.93	$23.93	$21.65	0
2016-03-17	$23.93	$23.93	$23.93	$23.93	$21.65	0
2016-03-16	$23.93	$23.93	$23.93	$23.93	$21.65	100
2016-03-15	$24.50	$24.50	$24.50	$24.50	$22.17	0
2016-03-14	$24.43	$24.50	$24.43	$24.50	$22.17	2,041
2016-03-11	$24.61	$24.61	$24.61	$24.61	$22.26	4,000
2016-03-10	$24.61	$24.61	$24.61	$24.61	$22.26	0
2016-03-09	$24.66	$24.66	$24.61	$24.61	$22.26	200
2016-03-08	$24.00	$24.00	$24.00	$24.00	$21.71	865
2016-03-07	$24.81	$24.81	$24.78	$24.78	$22.25	700
2016-03-04	$23.99	$24.03	$23.99	$24.03	$21.58	224
2016-03-03	$23.66	$23.66	$23.66	$23.66	$21.25	6,550
2016-03-02	$23.62	$23.62	$23.62	$23.62	$21.21	7,740
2016-03-01	$22.61	$22.61	$22.61	$22.61	$20.31	275
2016-02-29	$22.61	$22.61	$22.61	$22.61	$20.31	0
2016-02-26	$22.61	$22.61	$22.61	$22.61	$20.31	0
2016-02-25	$22.61	$22.61	$22.61	$22.61	$20.31	0
2016-02-24	$22.61	$22.61	$22.61	$22.61	$20.31	0
2016-02-23	$22.61	$22.61	$22.61	$22.61	$20.31	2,500
2016-02-22	$22.61	$22.61	$22.61	$22.61	$20.31	0
2016-02-19	$22.61	$22.61	$22.61	$22.61	$20.31	0
2016-02-18	$22.61	$22.61	$22.61	$22.61	$20.31	715
2016-02-17	$20.99	$20.99	$20.99	$20.99	$18.85	0
2016-02-16	$20.99	$20.99	$20.99	$20.99	$18.85	200
2016-02-12	$20.50	$20.50	$20.26	$20.26	$18.19	500
2016-02-11	$20.32	$20.32	$20.32	$20.32	$18.25	100
2016-02-10	$21.64	$21.64	$21.64	$21.64	$19.43	2,120
2016-02-09	$20.87	$20.98	$20.87	$20.98	$18.84	300
2016-02-08	$19.89	$19.89	$19.89	$19.89	$17.86	0
2016-02-05	$19.89	$19.89	$19.89	$19.89	$17.86	0
2016-02-04	$19.89	$19.89	$19.89	$19.89	$17.86	0
2016-02-03	$19.89	$19.89	$19.89	$19.89	$17.86	140
2016-02-02	$20.01	$20.01	$20.01	$20.01	$17.97	240
2016-02-01	$20.29	$20.29	$20.29	$20.29	$18.22	0
2016-01-29	$20.30	$20.30	$20.29	$20.29	$18.22	344
2016-01-28	$20.29	$20.29	$20.29	$20.29	$18.22	0
2016-01-27	$20.29	$20.29	$20.29	$20.29	$18.22	100
2016-01-26	$20.05	$20.05	$20.05	$20.05	$18.00	200
2016-01-25	$19.85	$19.85	$19.85	$19.85	$17.82	500
2016-01-22	$19.69	$19.69	$19.69	$19.69	$17.68	1,600
2016-01-21	$19.69	$19.77	$19.67	$19.69	$17.68	3,063
2016-01-20	$19.48	$19.48	$19.48	$19.48	$17.49	2,500
2016-01-19	$20.20	$20.20	$20.20	$20.20	$18.14	3,439
2016-01-15	$20.51	$20.51	$20.51	$20.51	$18.42	0
2016-01-14	$20.51	$20.51	$20.51	$20.51	$18.42	1,350
2016-01-13	$21.76	$21.76	$21.76	$21.76	$19.54	500
2016-01-12	$20.98	$21.54	$20.97	$21.54	$19.34	800
2016-01-11	$21.56	$21.56	$21.56	$21.56	$19.36	0
2016-01-08	$21.56	$21.56	$21.56	$21.56	$19.36	1,012
2016-01-07	$21.56	$21.56	$21.56	$21.56	$19.36	0
2016-01-06	$21.56	$21.56	$21.56	$21.56	$19.36	500
2016-01-05	$23.11	$23.11	$23.11	$23.11	$20.75	0
2016-01-04	$23.11	$23.11	$23.11	$23.11	$20.75	0
2015-12-31	$23.11	$23.11	$23.11	$23.11	$20.75	0
2015-12-30	$23.11	$23.11	$23.11	$23.11	$20.75	0
2015-12-29	$23.11	$23.11	$23.11	$23.11	$20.75	5,100
2015-12-28	$23.11	$23.11	$23.11	$23.11	$20.75	0
2015-12-24	$23.11	$23.11	$23.11	$23.11	$20.75	3,100
2015-12-23	$23.11	$23.11	$23.11	$23.11	$20.75	200
2015-12-22	$22.50	$22.50	$22.50	$22.50	$20.20	400
2015-12-21	$22.45	$22.50	$22.27	$22.50	$20.20	400
2015-12-18	$21.59	$21.59	$21.59	$21.59	$19.39	1,200
2015-12-17	$21.59	$21.59	$21.59	$21.59	$19.39	1,400
2015-12-16	$21.59	$21.59	$21.59	$21.59	$19.39	0
2015-12-15	$21.59	$21.59	$21.59	$21.59	$19.39	1,552
2015-12-14	$21.64	$21.64	$21.59	$21.59	$19.39	1,552
2015-12-11	$22.17	$22.17	$22.17	$22.17	$19.91	0
2015-12-10	$22.17	$22.17	$22.17	$22.17	$19.91	100
2015-12-09	$21.95	$21.95	$21.95	$21.95	$19.71	450
2015-12-08	$22.87	$22.87	$22.87	$22.87	$20.54	0
2015-12-07	$23.00	$23.00	$23.00	$23.00	$20.50	423
2015-12-04	$23.00	$23.00	$23.00	$23.00	$20.50	423
2015-12-03	$23.36	$23.36	$23.05	$23.05	$20.55	1,450
2015-12-02	$23.36	$23.37	$23.36	$23.37	$20.83	252
2015-12-01	$23.24	$23.34	$23.24	$23.33	$20.79	800
2015-11-30	$23.25	$23.30	$23.25	$23.30	$20.77	900
2015-11-27	$23.72	$23.72	$23.72	$23.72	$21.14	0
2015-11-25	$23.37	$23.72	$23.37	$23.72	$21.14	1,500
2015-11-24	$23.58	$23.58	$23.58	$23.58	$21.02	500
2015-11-23	$23.48	$23.48	$23.48	$23.48	$20.93	400
2015-11-20	$23.50	$23.50	$23.48	$23.48	$20.93	400
2015-11-19	$23.97	$23.97	$23.97	$23.97	$21.37	0
2015-11-18	$23.97	$23.97	$23.97	$23.97	$21.37	600
2015-11-17	$23.93	$23.93	$23.92	$23.92	$21.32	903
2015-11-16	$23.81	$24.01	$23.81	$24.01	$21.40	200
2015-11-13	$23.06	$23.07	$22.78	$22.83	$20.35	11,725
2015-11-12	$23.34	$23.34	$23.34	$23.34	$20.80	100
2015-11-11	$24.16	$24.16	$24.16	$24.16	$21.53	100
2015-11-10	$24.57	$24.57	$24.57	$24.57	$21.90	0
2015-11-09	$24.57	$24.57	$24.57	$24.57	$21.90	0
2015-11-06	$24.57	$24.57	$24.57	$24.57	$21.90	0
2015-11-05	$24.57	$24.57	$24.57	$24.57	$21.90	200
2015-11-04	$25.18	$25.18	$25.18	$25.18	$22.44	20,800
2015-11-03	$25.30	$25.55	$25.30	$25.40	$22.64	0
2015-11-02	$25.30	$25.55	$25.30	$25.40	$22.64	0
2015-10-30	$25.30	$25.55	$25.30	$25.40	$22.64	0
2015-10-29	$25.30	$25.55	$25.30	$25.40	$22.64	0
2015-10-28	$25.30	$25.55	$25.30	$25.40	$22.64	0
2015-10-27	$25.30	$25.55	$25.30	$25.40	$22.64	0
2015-10-26	$25.30	$25.55	$25.30	$25.40	$22.64	0
2015-10-23	$25.30	$25.55	$25.30	$25.40	$22.64	12,475
2015-10-22	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-21	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-20	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-19	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-16	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-15	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-14	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-13	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-12	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-09	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-08	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-07	$25.67	$25.67	$25.67	$25.67	$22.88	1,600
2015-10-06	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-05	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-10-02	$25.67	$25.67	$25.67	$25.67	$22.88	3,600
2015-10-01	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-30	$25.67	$25.67	$25.67	$25.67	$22.88	1,900
2015-09-29	$25.67	$25.67	$25.67	$25.67	$22.88	2,600
2015-09-28	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-25	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-24	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-23	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-22	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-21	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-18	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-17	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-16	$25.67	$25.67	$25.67	$25.67	$22.88	1
2015-09-15	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-14	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-11	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-10	$25.67	$25.67	$25.67	$25.67	$22.88	0
2015-09-09	$25.67	$25.67	$25.67	$25.67	$22.88	200
2015-09-08	$25.70	$25.70	$25.70	$25.70	$22.76	1,000
2015-09-04	$26.76	$26.76	$26.76	$26.76	$23.70	0
2015-09-03	$26.76	$26.76	$26.76	$26.76	$23.70	0
2015-09-02	$26.76	$26.76	$26.76	$26.76	$23.70	0
2015-09-01	$26.76	$26.76	$26.76	$26.76	$23.70	0
2015-08-31	$26.76	$26.76	$26.76	$26.76	$23.70	1,870
2015-08-28	$26.76	$26.76	$26.76	$26.76	$23.70	0
2015-08-27	$26.76	$26.76	$26.76	$26.76	$23.70	100
2015-08-26	$26.05	$26.05	$26.05	$26.05	$23.07	0
2015-08-25	$26.31	$26.31	$26.05	$26.05	$23.07	250
2015-08-24	$24.60	$24.60	$24.60	$24.60	$21.79	149
2015-08-21	$28.21	$28.21	$28.12	$28.12	$24.90	20
2015-08-20	$28.21	$28.21	$28.12	$28.12	$24.90	0
2015-08-19	$28.21	$28.21	$28.12	$28.12	$24.90	0
2015-08-18	$28.21	$28.21	$28.12	$28.12	$24.90	0
2015-08-17	$28.21	$28.21	$28.12	$28.12	$24.90	628
2015-08-14	$28.24	$28.24	$28.24	$28.24	$25.01	1,310
2015-08-13	$27.75	$27.75	$27.75	$27.75	$24.57	0
2015-08-12	$27.75	$27.75	$27.75	$27.75	$24.57	0
2015-08-11	$27.75	$27.75	$27.75	$27.75	$24.57	0
2015-08-10	$27.75	$27.75	$27.75	$27.75	$24.57	0
2015-08-07	$27.75	$27.75	$27.75	$27.75	$24.57	1,800
2015-08-06	$27.81	$28.08	$27.81	$28.08	$24.86	200
2015-08-05	$27.48	$27.48	$27.48	$27.48	$24.33	0
2015-08-04	$27.48	$27.48	$27.48	$27.48	$24.33	500
2015-08-03	$27.95	$27.95	$27.95	$27.95	$24.75	0
2015-07-31	$28.42	$28.42	$27.95	$27.95	$24.74	1,048
2015-07-30	$24.76	$24.76	$24.76	$24.76	$21.92	0
2015-07-29	$24.76	$24.76	$24.76	$24.76	$21.92	0
2015-07-28	$24.76	$24.76	$24.76	$24.76	$21.92	100
2015-07-27	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-24	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-23	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-22	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-21	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-20	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-17	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-16	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-15	$25.07	$25.07	$25.07	$25.07	$22.20	0
2015-07-14	$25.07	$25.07	$25.07	$25.07	$22.20	100
2015-07-13	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-07-10	$25.28	$25.28	$25.28	$25.28	$22.38	454
2015-07-09	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-07-08	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-07-07	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-07-06	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-07-02	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-07-01	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-06-30	$25.05	$25.05	$25.05	$25.05	$22.18	881
2015-06-29	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-06-26	$25.28	$25.28	$25.28	$25.28	$22.38	1,800
2015-06-25	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-06-24	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-06-23	$25.28	$25.28	$25.28	$25.28	$22.38	0
2015-06-22	$25.28	$25.28	$25.28	$25.28	$22.38	100
2015-06-19	$25.44	$25.44	$25.44	$25.44	$22.53	0
2015-06-18	$25.49	$25.49	$25.44	$25.44	$22.53	580
2015-06-17	$25.01	$25.01	$25.01	$25.01	$22.15	0
2015-06-16	$25.01	$25.01	$25.01	$25.01	$22.15	0
2015-06-15	$25.01	$25.01	$25.01	$25.01	$22.15	400
2015-06-12	$25.01	$25.01	$25.01	$25.01	$22.15	0
2015-06-11	$25.01	$25.01	$25.01	$25.01	$22.15	0
2015-06-10	$25.01	$25.01	$25.01	$25.01	$22.15	0
2015-06-09	$25.01	$25.01	$25.01	$25.01	$22.15	0
2015-06-08	$25.01	$25.01	$25.01	$25.01	$22.00	0
2015-06-05	$25.01	$25.01	$25.01	$25.01	$22.00	250
2015-06-04	$25.13	$25.13	$25.13	$25.13	$22.11	0
2015-06-03	$25.13	$25.13	$25.13	$25.13	$22.11	0
2015-06-02	$25.13	$25.13	$25.13	$25.13	$22.11	0
2015-06-01	$25.13	$25.13	$25.13	$25.13	$22.11	280
2015-05-29	$26.22	$26.22	$26.22	$26.22	$23.06	4,600
2015-05-28	$26.22	$26.22	$26.22	$26.22	$23.06	0
2015-05-27	$26.22	$26.22	$26.22	$26.22	$23.06	0
2015-05-26	$26.22	$26.22	$26.22	$26.22	$23.06	0
2015-05-22	$26.22	$26.22	$26.22	$26.22	$23.06	0
2015-05-21	$26.22	$26.22	$26.22	$26.22	$23.06	0

Toromont Industries Ltd (TMTNF) News Headlines

Recent Toromont Industries Ltd (TMTNF) News

Similar Companies to Toromont Industries Ltd (TMTNF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Scharf Alpha Opportunity Fund Retail Class	HEDJX	--	--	--
SPT Energy Group Inc	SEGYY	--	--	--
Allspring Discovery Fd. USD Class ADMIN	WFDDX	--	--	--
Sagicor Financial Company Ltd	SGCFF	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS	FSVVX	--	--	--
BARON HEALTH CARE FUND INSTITUTIONAL SHARES	BHCHX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
Core Alternative ETF	CCOR	--	--	--
Remy International Inc	REMY	--	--	--

Toromont Industries Ltd (TMTNF) Exchange: PINK

$84.81 ($0.72) 0.86%

Toromont Industries Ltd - Daily Information

About Toromont Industries Ltd (TMTNF)

Invest in Toromont Industries Ltd (TMTNF)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Toromont Industries Ltd (TMTNF)

Toromont Industries Ltd (TMTNF) News Headlines

Recent Toromont Industries Ltd (TMTNF) News

Similar Companies to Toromont Industries Ltd (TMTNF) in the None Industry