Toshiba Corporation (TOSBF) Stock

Data as of May 3, 2024

$27.81 ($0.00) 0.00%

Toshiba Corporation - Daily Information

Click for more stock information on Toshiba Corporation.

Daily Information	Data
Date	May 3, 2024
Open	$27.81
Previous Close	$27.81
High	$27.81
Low	$27.81
Adjusted Open	$27.81
Previous Adjusted Close	$27.81
Adjusted High	$27.81
Adjusted Low	$27.81

About Toshiba Corporation (TOSBF)

Toshiba Corporation, together with its subsidiaries, engages in the research and development, manufacture, and sale of electronic and energy products worldwide. It operates through Energy & Infrastructure, Community Solutions, Healthcare Systems & solutions, Electronic Devices & Components, Lifestyle Products & Services, and Others segments. The Energy & Infrastructure segment offers energy-related equipment, transportation systems, etc. The Community Solutions segment offers building facilities, such as elevators, light fixtures, and air-conditioners, as well as offers POS systems, multi-function peripherals, etc. The Healthcare Systems & solutions segment provides medical equipment and healthcare solutions, etc. The Electronic Devices & Components segment offers semiconductors, hard disk drives, etc. The Lifestyle Products & Services segment provides personal computers, visual products, refrigerators, washing drying machines, etc. The Others segment offers cloud solutions, logistics services, etc. The company also manufactures and sells transformers and switchgears. Toshiba Corporation was founded in 1875 and is headquartered in Tokyo, Japan.

Invest in Toshiba Corporation (TOSBF)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Toshiba Corporation (TOSBF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-22	$27.81	$27.81	$27.81	$27.81	$27.81	40
2023-12-21	$27.81	$27.81	$27.81	$27.81	$27.81	0
2023-12-20	$27.81	$27.81	$27.81	$27.81	$27.81	100
2023-12-19	$31.15	$31.15	$31.15	$31.15	$31.15	322
2023-12-18	$31.50	$31.50	$31.50	$31.50	$31.50	500
2023-12-15	$31.57	$31.57	$31.57	$31.57	$31.57	424
2023-12-14	$30.91	$30.91	$30.91	$30.91	$30.91	0
2023-12-13	$30.91	$30.91	$30.91	$30.91	$30.91	17
2023-12-12	$30.91	$30.91	$30.91	$30.91	$30.91	15
2023-12-11	$30.91	$30.91	$30.91	$30.91	$30.91	25
2023-12-08	$30.91	$30.91	$30.91	$30.91	$30.91	26
2023-12-07	$30.91	$30.91	$30.91	$30.91	$30.91	60
2023-12-06	$30.91	$30.91	$30.91	$30.91	$30.91	0
2023-12-05	$30.91	$30.91	$30.91	$30.91	$30.91	1,102
2023-12-04	$31.30	$31.30	$31.30	$31.30	$31.30	501
2023-12-01	$30.91	$30.91	$30.91	$30.91	$30.91	120
2023-11-30	$30.91	$30.91	$30.91	$30.91	$30.91	600
2023-11-29	$31.10	$31.10	$31.10	$31.10	$31.10	100
2023-11-28	$31.10	$31.10	$31.10	$31.10	$31.10	7,200
2023-11-27	$30.85	$30.85	$30.48	$30.78	$30.78	1,065
2023-11-24	$30.85	$30.85	$30.85	$30.85	$30.85	15
2023-11-22	$30.85	$30.85	$30.85	$30.85	$30.85	118
2023-11-21	$30.87	$30.87	$30.87	$30.87	$30.87	100
2023-11-20	$30.55	$30.55	$30.55	$30.55	$30.55	100
2023-11-17	$30.57	$30.57	$30.57	$30.57	$30.57	65
2023-11-16	$30.57	$30.57	$30.57	$30.57	$30.57	0
2023-11-15	$30.57	$30.57	$30.57	$30.57	$30.57	1
2023-11-14	$30.57	$30.57	$30.57	$30.57	$30.57	4
2023-11-13	$30.57	$30.57	$30.57	$30.57	$30.57	20
2023-11-10	$30.57	$30.57	$30.57	$30.57	$30.57	2,600
2023-11-09	$30.57	$30.57	$30.57	$30.57	$30.57	0
2023-11-08	$30.57	$30.57	$30.57	$30.57	$30.57	0
2023-11-07	$30.57	$30.57	$30.57	$30.57	$30.57	100
2023-11-06	$30.27	$30.27	$30.27	$30.27	$30.27	122
2023-11-03	$30.27	$30.27	$30.27	$30.27	$30.27	0
2023-11-02	$30.27	$30.27	$30.27	$30.27	$30.27	0
2023-11-01	$30.27	$30.27	$30.27	$30.27	$30.27	135
2023-10-31	$30.18	$30.18	$30.18	$30.18	$30.18	29
2023-10-30	$30.18	$30.18	$30.18	$30.18	$30.18	0
2023-10-27	$30.18	$30.18	$30.18	$30.18	$30.18	0
2023-10-26	$30.18	$30.18	$30.18	$30.18	$30.18	0
2023-10-25	$30.18	$30.18	$30.18	$30.18	$30.18	90
2023-10-24	$30.18	$30.18	$30.18	$30.18	$30.18	4
2023-10-23	$30.18	$30.18	$30.18	$30.18	$30.18	14
2023-10-20	$30.18	$30.18	$30.18	$30.18	$30.18	0
2023-10-19	$30.18	$30.18	$30.18	$30.18	$30.18	0
2023-10-18	$30.18	$30.18	$30.18	$30.18	$30.18	1
2023-10-17	$30.18	$30.18	$30.18	$30.18	$30.18	100
2023-10-16	$30.18	$30.18	$30.18	$30.18	$30.18	3
2023-10-13	$30.18	$30.18	$30.18	$30.18	$30.18	20
2023-10-12	$30.18	$30.18	$30.18	$30.18	$30.18	8
2023-10-11	$30.18	$30.18	$30.18	$30.18	$30.18	200
2023-10-10	$29.95	$29.95	$29.95	$29.95	$29.95	0
2023-10-09	$29.95	$29.95	$29.95	$29.95	$29.95	0
2023-10-06	$29.95	$29.95	$29.95	$29.95	$29.95	200
2023-10-05	$30.61	$30.61	$30.61	$30.61	$30.61	1
2023-10-04	$30.61	$30.61	$30.61	$30.61	$30.61	10
2023-10-03	$30.61	$30.61	$30.61	$30.61	$30.61	3
2023-10-02	$30.61	$30.61	$30.61	$30.61	$30.61	0
2023-09-29	$30.61	$30.61	$30.61	$30.61	$30.61	0
2023-09-28	$30.61	$30.61	$30.61	$30.61	$30.61	9
2023-09-27	$30.61	$30.61	$30.61	$30.61	$30.61	4
2023-09-26	$30.61	$30.61	$30.61	$30.61	$30.61	87
2023-09-25	$30.61	$30.61	$30.61	$30.61	$30.61	0
2023-09-22	$30.61	$30.61	$30.61	$30.61	$30.61	13,278
2023-09-21	$31.08	$31.08	$31.08	$31.08	$31.08	51
2023-09-20	$31.08	$31.08	$31.08	$31.08	$31.08	104
2023-09-19	$30.55	$30.55	$30.55	$30.55	$30.55	0
2023-09-18	$30.55	$30.55	$30.55	$30.55	$30.55	6,323
2023-09-15	$31.25	$31.25	$31.25	$31.25	$31.25	112
2023-09-14	$31.00	$31.00	$31.00	$31.00	$31.00	894
2023-09-13	$31.50	$31.50	$31.50	$31.50	$31.50	24
2023-09-12	$31.50	$31.50	$31.50	$31.50	$31.50	11,368
2023-09-11	$30.88	$30.88	$30.88	$30.88	$30.88	1
2023-09-08	$30.88	$30.88	$30.88	$30.88	$30.88	411
2023-09-07	$31.12	$31.12	$31.12	$31.12	$31.12	1
2023-09-06	$31.12	$31.12	$31.12	$31.12	$31.12	0
2023-09-05	$31.12	$31.12	$31.12	$31.12	$31.12	0
2023-09-01	$31.12	$31.12	$31.12	$31.12	$31.12	30
2023-08-31	$31.12	$31.12	$31.12	$31.12	$31.12	13
2023-08-30	$31.12	$31.12	$31.12	$31.12	$31.12	65
2023-08-29	$31.12	$31.12	$31.12	$31.12	$31.12	75
2023-08-28	$31.12	$31.12	$31.12	$31.12	$31.12	25
2023-08-25	$31.12	$31.12	$31.12	$31.12	$31.12	34
2023-08-24	$31.12	$31.12	$31.12	$31.12	$31.12	4
2023-08-23	$31.12	$31.12	$31.12	$31.12	$31.12	167
2023-08-22	$31.75	$31.75	$31.75	$31.75	$31.75	2,611
2023-08-21	$31.75	$31.75	$31.75	$31.75	$31.75	100
2023-08-18	$31.58	$31.58	$31.58	$31.58	$31.58	36
2023-08-17	$31.58	$31.58	$31.58	$31.58	$31.58	0
2023-08-16	$31.58	$31.58	$31.58	$31.58	$31.58	50
2023-08-15	$31.58	$31.58	$31.58	$31.58	$31.58	400
2023-08-14	$32.22	$32.22	$32.22	$32.22	$32.22	0
2023-08-11	$32.22	$32.22	$32.22	$32.22	$32.22	0
2023-08-10	$32.22	$32.22	$32.22	$32.22	$32.22	8
2023-08-09	$32.22	$32.22	$32.22	$32.22	$32.22	0
2023-08-08	$32.22	$32.22	$32.22	$32.22	$32.22	20
2023-08-07	$32.22	$32.22	$32.22	$32.22	$32.22	208
2023-08-04	$32.06	$32.06	$32.06	$32.06	$32.06	130
2023-08-03	$31.20	$31.20	$31.20	$31.20	$31.20	0
2023-08-02	$31.20	$31.20	$31.20	$31.20	$31.20	18
2023-08-01	$31.20	$31.20	$31.20	$31.20	$31.20	0
2023-07-31	$31.20	$31.20	$31.20	$31.20	$31.20	5
2023-07-28	$31.20	$31.20	$31.20	$31.20	$31.20	0
2023-07-27	$31.20	$31.20	$31.20	$31.20	$31.20	0
2023-07-26	$31.20	$31.20	$31.20	$31.20	$31.20	0
2023-07-25	$31.20	$31.20	$31.20	$31.20	$31.20	100
2023-07-24	$32.51	$32.51	$32.51	$32.51	$32.51	10
2023-07-21	$32.51	$32.51	$32.51	$32.51	$32.51	50
2023-07-20	$32.51	$32.51	$32.51	$32.51	$32.51	0
2023-07-19	$32.51	$32.51	$32.51	$32.51	$32.51	100
2023-07-18	$32.71	$32.71	$32.71	$32.71	$32.71	200
2023-07-17	$32.11	$32.11	$32.11	$32.11	$32.11	100
2023-07-14	$32.51	$32.51	$32.51	$32.51	$32.51	0
2023-07-13	$32.48	$32.51	$32.19	$32.51	$32.51	3,400
2023-07-12	$32.06	$32.06	$32.06	$32.06	$32.06	0
2023-07-11	$32.06	$32.06	$32.06	$32.06	$32.06	110
2023-07-10	$30.62	$30.62	$30.62	$30.62	$30.62	30
2023-07-07	$30.62	$30.62	$30.62	$30.62	$30.62	1
2023-07-06	$30.62	$30.62	$30.62	$30.62	$30.62	0
2023-07-05	$30.62	$30.62	$30.62	$30.62	$30.62	205
2023-07-03	$31.40	$31.40	$31.40	$31.40	$31.40	100
2023-06-30	$31.41	$31.41	$31.41	$31.41	$31.41	0
2023-06-29	$31.41	$31.41	$31.41	$31.41	$31.41	600
2023-06-28	$31.41	$31.41	$31.41	$31.41	$31.41	4,500
2023-06-27	$31.41	$31.41	$31.41	$31.41	$31.41	1
2023-06-26	$31.41	$31.41	$31.41	$31.41	$31.41	0
2023-06-23	$31.41	$31.41	$31.41	$31.41	$31.41	152
2023-06-22	$31.88	$31.88	$31.88	$31.88	$31.88	0
2023-06-21	$31.88	$31.88	$31.88	$31.88	$31.88	2
2023-06-20	$31.65	$31.88	$31.65	$31.88	$31.88	253
2023-06-16	$32.00	$32.16	$32.00	$32.16	$32.16	2,275
2023-06-15	$32.15	$32.15	$32.15	$32.15	$32.15	0
2023-06-14	$32.15	$32.15	$32.15	$32.15	$32.15	2
2023-06-13	$32.15	$32.15	$32.15	$32.15	$32.15	166
2023-06-12	$32.15	$32.15	$32.15	$32.15	$32.15	142
2023-06-09	$32.20	$32.20	$32.20	$32.20	$32.20	5
2023-06-08	$32.20	$32.20	$32.20	$32.20	$32.20	5
2023-06-07	$32.20	$32.20	$32.20	$32.20	$32.20	26
2023-06-06	$32.20	$32.20	$32.20	$32.20	$32.20	0
2023-06-05	$32.20	$32.20	$32.20	$32.20	$32.20	371
2023-06-02	$32.21	$32.21	$32.21	$32.21	$32.21	135
2023-06-01	$32.21	$32.21	$32.21	$32.21	$32.21	0
2023-05-31	$32.21	$32.21	$32.21	$32.21	$32.21	0
2023-05-30	$32.21	$32.21	$32.21	$32.21	$32.21	1
2023-05-26	$32.21	$32.21	$32.21	$32.21	$32.21	2,350
2023-05-25	$32.21	$32.21	$32.21	$32.21	$32.21	1,400
2023-05-24	$32.21	$32.21	$32.21	$32.21	$32.21	0
2023-05-23	$32.21	$32.21	$32.21	$32.21	$32.21	0
2023-05-22	$32.21	$32.21	$32.21	$32.21	$32.21	0
2023-05-19	$32.21	$32.21	$32.21	$32.21	$32.21	600
2023-05-18	$32.22	$32.22	$32.22	$32.22	$32.22	20
2023-05-17	$32.22	$32.22	$32.22	$32.22	$32.22	0
2023-05-16	$32.22	$32.22	$32.22	$32.22	$32.22	0
2023-05-15	$32.22	$32.22	$32.22	$32.22	$32.22	26
2023-05-12	$32.22	$32.22	$32.22	$32.22	$32.22	0
2023-05-11	$32.22	$32.22	$32.22	$32.22	$32.22	61
2023-05-10	$32.22	$32.22	$32.22	$32.22	$32.22	0
2023-05-09	$32.22	$32.22	$32.22	$32.22	$32.22	0
2023-05-08	$32.22	$32.22	$32.22	$32.22	$32.22	527
2023-05-05	$32.12	$32.12	$32.12	$32.12	$32.12	50
2023-05-04	$32.12	$32.12	$32.12	$32.12	$32.12	0
2023-05-03	$32.12	$32.12	$32.12	$32.12	$32.12	200
2023-05-02	$32.12	$32.12	$32.12	$32.12	$32.12	604
2023-05-01	$32.12	$32.12	$32.12	$32.12	$32.12	155
2023-04-28	$31.92	$31.92	$31.92	$31.92	$31.92	350
2023-04-27	$32.52	$32.52	$32.52	$32.52	$32.52	51
2023-04-26	$32.52	$32.52	$32.52	$32.52	$32.52	50
2023-04-25	$32.52	$32.52	$32.52	$32.52	$32.52	1
2023-04-24	$32.52	$32.52	$32.52	$32.52	$32.52	0
2023-04-21	$32.52	$32.52	$32.52	$32.52	$32.52	0
2023-04-20	$32.52	$32.52	$32.52	$32.52	$32.52	69
2023-04-19	$32.52	$32.52	$32.52	$32.52	$32.52	65
2023-04-18	$32.52	$32.52	$32.52	$32.52	$32.52	0
2023-04-17	$32.52	$32.52	$32.52	$32.52	$32.52	0
2023-04-14	$32.52	$32.52	$32.52	$32.52	$32.52	0
2023-04-13	$32.52	$32.52	$32.52	$32.52	$32.52	65
2023-04-12	$32.52	$32.52	$32.52	$32.52	$32.52	200
2023-04-11	$33.57	$33.57	$33.57	$33.57	$33.57	1,801
2023-04-10	$33.57	$33.57	$33.57	$33.57	$33.57	0
2023-04-06	$33.57	$33.57	$33.57	$33.57	$33.57	10
2023-04-05	$33.57	$33.57	$33.57	$33.57	$33.57	4
2023-04-04	$33.57	$33.57	$33.57	$33.57	$33.57	0
2023-04-03	$33.57	$33.57	$33.57	$33.57	$33.57	343
2023-03-31	$32.98	$32.98	$32.98	$32.98	$32.98	1
2023-03-30	$32.98	$32.98	$32.98	$32.98	$32.98	0
2023-03-29	$32.98	$32.98	$32.98	$32.98	$32.98	40
2023-03-28	$33.43	$33.43	$32.98	$32.98	$32.98	8,639
2023-03-27	$34.02	$34.02	$34.02	$34.02	$34.02	30
2023-03-24	$33.79	$34.02	$33.79	$34.02	$34.02	9,615
2023-03-23	$34.52	$34.80	$34.52	$34.80	$34.80	6,276
2023-03-22	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-03-21	$32.00	$32.00	$32.00	$32.00	$32.00	401
2023-03-20	$31.98	$31.98	$31.98	$31.98	$31.98	12
2023-03-17	$31.98	$31.98	$31.98	$31.98	$31.98	0
2023-03-16	$31.98	$31.98	$31.98	$31.98	$31.98	209
2023-03-15	$30.96	$30.97	$30.96	$30.97	$30.97	800
2023-03-14	$30.52	$30.52	$30.52	$30.52	$30.52	1,000
2023-03-13	$30.94	$30.94	$30.94	$30.94	$30.94	7
2023-03-10	$30.94	$30.94	$30.94	$30.94	$30.94	100
2023-03-09	$31.07	$31.07	$31.07	$31.07	$31.07	0
2023-03-08	$31.07	$31.07	$31.07	$31.07	$31.07	6,200
2023-03-07	$31.10	$31.10	$31.07	$31.07	$31.07	3,200
2023-03-06	$30.85	$30.85	$30.85	$30.85	$30.85	0
2023-03-03	$30.85	$30.85	$30.85	$30.85	$30.85	402
2023-03-02	$30.85	$30.85	$30.85	$30.85	$30.85	3,442
2023-03-01	$30.85	$30.85	$30.85	$30.85	$30.85	0
2023-02-28	$30.85	$30.85	$30.85	$30.85	$30.85	1
2023-02-27	$31.04	$31.04	$30.85	$30.85	$30.85	3,500
2023-02-24	$30.50	$30.50	$30.50	$30.50	$30.50	204
2023-02-23	$33.18	$33.18	$33.18	$33.18	$33.18	10
2023-02-22	$33.18	$33.18	$33.18	$33.18	$33.18	30
2023-02-21	$33.18	$33.18	$33.18	$33.18	$33.18	0
2023-02-17	$33.18	$33.18	$33.18	$33.18	$33.18	8
2023-02-16	$33.18	$33.18	$33.18	$33.18	$33.18	1
2023-02-15	$33.20	$33.24	$33.18	$33.18	$33.18	6,000
2023-02-14	$33.65	$33.65	$33.27	$33.27	$33.27	5,100
2023-02-13	$34.27	$34.27	$34.27	$34.27	$34.27	0
2023-02-10	$35.10	$35.10	$34.27	$34.27	$34.27	900
2023-02-09	$34.97	$34.97	$34.97	$34.97	$34.97	6
2023-02-08	$34.97	$34.97	$34.97	$34.97	$34.97	22
2023-02-07	$34.40	$34.98	$34.40	$34.97	$34.97	553
2023-02-06	$33.48	$33.48	$33.48	$33.48	$33.48	408
2023-02-03	$34.15	$34.15	$34.15	$34.15	$34.15	565
2023-02-02	$34.87	$34.87	$34.87	$34.87	$34.87	143
2023-02-01	$34.95	$34.95	$34.95	$34.95	$34.95	20
2023-01-31	$34.95	$34.95	$34.95	$34.95	$34.95	26
2023-01-30	$34.95	$34.95	$34.95	$34.95	$34.95	89
2023-01-27	$34.79	$34.95	$34.79	$34.95	$34.95	2,101
2023-01-26	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-01-25	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-01-24	$34.93	$35.00	$34.93	$35.00	$35.00	1,400
2023-01-23	$34.02	$34.02	$34.02	$34.02	$34.02	100
2023-01-20	$34.82	$34.82	$34.82	$34.82	$34.82	0
2023-01-19	$34.82	$34.82	$34.82	$34.82	$34.82	50
2023-01-18	$34.82	$34.82	$34.82	$34.82	$34.82	1,200
2023-01-17	$34.26	$34.26	$34.26	$34.26	$34.26	138
2023-01-13	$34.26	$34.26	$34.26	$34.26	$34.26	0
2023-01-12	$34.26	$34.26	$34.26	$34.26	$34.26	15
2023-01-11	$34.26	$34.26	$34.26	$34.26	$34.26	250
2023-01-10	$34.83	$34.83	$34.83	$34.83	$34.83	143
2023-01-09	$35.13	$35.13	$35.10	$35.12	$35.12	855
2023-01-06	$35.03	$35.03	$35.03	$35.03	$35.03	0
2023-01-05	$35.03	$35.03	$35.03	$35.03	$35.03	1
2023-01-04	$35.03	$35.03	$35.03	$35.03	$35.03	0
2023-01-03	$35.03	$35.03	$35.03	$35.03	$35.03	340
2022-12-30	$35.55	$35.55	$35.55	$35.55	$35.55	75
2022-12-29	$35.55	$35.55	$35.55	$35.55	$35.55	0
2022-12-28	$35.55	$35.55	$35.55	$35.55	$35.55	0
2022-12-27	$35.55	$35.55	$35.55	$35.55	$35.55	1
2022-12-23	$35.55	$35.55	$35.55	$35.55	$35.55	379
2022-12-22	$34.75	$35.20	$34.75	$34.75	$34.75	2,231
2022-12-21	$35.20	$35.20	$35.20	$35.20	$35.20	0
2022-12-20	$35.20	$35.20	$35.20	$35.20	$35.20	1
2022-12-19	$35.20	$35.20	$35.20	$35.20	$35.20	47
2022-12-16	$35.20	$35.20	$35.20	$35.20	$35.20	130
2022-12-15	$34.90	$35.24	$34.90	$35.20	$35.20	2,253
2022-12-14	$33.64	$33.64	$33.64	$33.64	$33.64	5,341
2022-12-13	$34.62	$34.62	$34.62	$34.62	$34.62	204
2022-12-12	$32.91	$32.91	$32.91	$32.91	$32.91	1
2022-12-09	$32.91	$32.91	$32.91	$32.91	$32.91	246
2022-12-08	$32.13	$32.40	$32.13	$32.40	$32.40	204
2022-12-07	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-12-06	$33.30	$33.30	$33.30	$33.30	$33.30	3
2022-12-05	$33.30	$33.30	$33.30	$33.30	$33.30	0
2022-12-02	$33.30	$33.30	$33.30	$33.30	$33.30	2,605
2022-12-01	$33.65	$33.65	$33.65	$33.65	$33.65	0
2022-11-30	$33.40	$33.75	$33.40	$33.65	$33.65	10,400
2022-11-29	$34.54	$34.54	$34.54	$34.54	$34.54	0
2022-11-28	$34.54	$34.54	$34.54	$34.54	$34.54	0
2022-11-25	$34.54	$34.54	$34.54	$34.54	$34.54	0
2022-11-23	$34.54	$34.54	$34.54	$34.54	$34.54	0
2022-11-22	$34.54	$34.54	$34.54	$34.54	$34.54	56
2022-11-21	$34.54	$34.54	$34.54	$34.54	$34.54	0
2022-11-18	$34.54	$34.54	$34.54	$34.54	$34.54	3
2022-11-17	$34.54	$34.54	$34.54	$34.54	$34.54	0
2022-11-16	$34.54	$34.54	$34.54	$34.54	$34.54	0
2022-11-15	$34.54	$34.54	$34.54	$34.54	$34.54	361
2022-11-14	$34.85	$34.85	$34.85	$34.85	$34.85	0
2022-11-11	$34.85	$34.85	$34.85	$34.85	$34.85	100
2022-11-10	$34.45	$34.45	$34.45	$34.45	$34.45	113
2022-11-09	$34.45	$34.45	$34.45	$34.45	$34.45	0
2022-11-08	$34.45	$34.45	$34.45	$34.45	$34.45	0
2022-11-07	$34.45	$34.45	$34.45	$34.45	$34.45	109
2022-11-04	$36.17	$36.17	$36.17	$36.17	$36.17	0
2022-11-03	$36.17	$36.17	$36.17	$36.17	$36.17	40
2022-11-02	$36.17	$36.17	$36.17	$36.17	$36.17	25
2022-11-01	$36.17	$36.17	$36.17	$36.17	$36.17	0
2022-10-31	$36.17	$36.17	$36.17	$36.17	$36.17	0
2022-10-28	$36.17	$36.17	$36.17	$36.17	$36.17	34
2022-10-27	$36.17	$36.17	$36.17	$36.17	$36.17	3
2022-10-26	$36.17	$36.17	$36.17	$36.17	$36.17	1
2022-10-25	$36.17	$36.17	$36.17	$36.17	$36.17	0
2022-10-24	$36.17	$36.17	$36.17	$36.17	$36.17	750
2022-10-21	$36.17	$36.17	$36.17	$36.17	$36.17	100
2022-10-20	$36.19	$36.19	$36.19	$36.19	$36.19	130
2022-10-19	$36.00	$36.00	$36.00	$36.00	$36.00	50
2022-10-18	$36.00	$36.00	$36.00	$36.00	$36.00	134
2022-10-17	$37.45	$37.45	$37.45	$37.45	$37.45	45
2022-10-14	$37.45	$37.45	$37.45	$37.45	$37.45	20
2022-10-13	$37.23	$37.45	$37.23	$37.45	$37.45	376
2022-10-12	$37.01	$38.66	$37.01	$38.66	$38.66	15,215
2022-10-11	$34.57	$34.58	$34.57	$34.58	$34.58	300
2022-10-10	$34.75	$34.75	$34.75	$34.75	$34.75	45
2022-10-07	$34.75	$34.75	$34.75	$34.75	$34.75	0
2022-10-06	$34.75	$34.75	$34.75	$34.75	$34.75	75
2022-10-05	$34.87	$34.87	$34.75	$34.75	$34.75	2,110
2022-10-04	$35.35	$35.35	$35.35	$35.35	$35.35	13
2022-10-03	$35.35	$35.35	$35.35	$35.35	$35.35	2
2022-09-30	$35.35	$35.35	$35.35	$35.35	$35.35	30
2022-09-29	$35.35	$35.35	$35.35	$35.35	$35.35	0
2022-09-28	$35.35	$35.35	$35.35	$35.35	$34.94	0
2022-09-27	$35.35	$35.35	$35.35	$35.35	$34.94	0
2022-09-26	$35.35	$35.35	$35.35	$35.35	$34.94	30
2022-09-23	$35.35	$35.35	$35.35	$35.35	$34.94	50
2022-09-22	$35.35	$35.35	$35.35	$35.35	$34.94	0
2022-09-21	$35.35	$35.35	$35.35	$35.35	$34.94	17
2022-09-20	$35.35	$35.35	$35.35	$35.35	$35.35	20
2022-09-19	$35.35	$35.35	$35.35	$35.35	$35.35	100
2022-09-16	$34.95	$34.95	$34.95	$34.95	$34.95	13
2022-09-15	$34.95	$34.95	$34.95	$34.95	$34.95	0
2022-09-14	$34.95	$34.95	$34.95	$34.95	$34.95	0
2022-09-13	$34.95	$34.95	$34.95	$34.95	$34.95	2,054
2022-09-12	$35.42	$35.42	$35.42	$35.42	$35.42	3,100
2022-09-09	$34.30	$34.30	$34.30	$34.30	$34.30	2
2022-09-08	$34.30	$34.30	$34.30	$34.30	$34.30	1,000
2022-09-07	$35.94	$35.94	$35.94	$35.94	$35.94	1,911
2022-09-06	$35.94	$35.94	$35.94	$35.94	$35.94	0
2022-09-02	$35.94	$35.94	$35.94	$35.94	$35.94	61
2022-09-01	$35.94	$35.94	$35.94	$35.94	$35.94	1,890
2022-08-31	$38.37	$38.37	$38.37	$38.37	$38.37	1
2022-08-30	$38.37	$38.37	$38.37	$38.37	$38.37	660
2022-08-29	$38.37	$38.37	$38.37	$38.37	$38.37	1,002
2022-08-26	$38.15	$38.15	$38.00	$38.00	$38.00	321
2022-08-25	$37.02	$37.02	$37.02	$37.02	$37.02	693
2022-08-24	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-08-23	$38.00	$38.00	$38.00	$38.00	$38.00	30
2022-08-22	$38.00	$38.00	$38.00	$38.00	$38.00	220
2022-08-19	$38.20	$38.20	$38.20	$38.20	$38.20	0
2022-08-18	$38.20	$38.20	$38.20	$38.20	$38.20	3
2022-08-17	$38.20	$38.20	$38.20	$38.20	$38.20	0
2022-08-16	$38.20	$38.20	$38.20	$38.20	$38.20	1
2022-08-15	$38.20	$38.20	$38.20	$38.20	$38.20	1
2022-08-12	$38.20	$38.20	$38.20	$38.20	$38.20	1
2022-08-11	$38.25	$38.25	$38.20	$38.20	$38.20	3,066
2022-08-10	$39.20	$39.20	$38.43	$38.43	$38.43	2,133
2022-08-09	$40.18	$40.18	$40.18	$40.18	$40.18	12
2022-08-08	$40.18	$40.18	$40.18	$40.18	$40.18	95
2022-08-05	$40.18	$40.18	$40.18	$40.18	$40.18	0
2022-08-04	$40.18	$40.18	$40.18	$40.18	$40.18	0
2022-08-03	$40.18	$40.18	$40.18	$40.18	$40.18	1,556
2022-08-02	$39.55	$39.55	$39.55	$39.55	$39.55	1,000
2022-08-01	$40.29	$40.78	$39.81	$39.81	$39.81	3,120
2022-07-29	$40.15	$40.25	$40.15	$40.25	$40.25	329
2022-07-28	$39.65	$39.65	$39.65	$39.65	$39.65	0
2022-07-27	$39.65	$39.65	$39.65	$39.65	$39.65	0
2022-07-26	$39.65	$39.65	$39.65	$39.65	$39.65	28
2022-07-25	$39.65	$39.65	$39.65	$39.65	$39.65	30
2022-07-22	$39.65	$39.65	$39.65	$39.65	$39.65	111
2022-07-21	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-07-20	$39.00	$39.00	$39.00	$39.00	$39.00	33
2022-07-19	$39.00	$39.00	$39.00	$39.00	$39.00	89
2022-07-18	$39.00	$39.00	$39.00	$39.00	$39.00	250
2022-07-15	$39.87	$39.87	$39.87	$39.87	$39.87	50
2022-07-14	$39.87	$39.87	$39.87	$39.87	$39.87	80
2022-07-13	$39.87	$39.87	$39.87	$39.87	$39.87	5
2022-07-12	$39.87	$39.87	$39.87	$39.87	$39.87	0
2022-07-11	$39.87	$39.87	$39.87	$39.87	$39.87	535
2022-07-08	$39.95	$39.95	$39.95	$39.95	$39.95	0
2022-07-07	$39.95	$39.95	$39.95	$39.95	$39.95	4
2022-07-06	$39.95	$39.95	$39.95	$39.95	$39.95	10
2022-07-05	$39.95	$39.95	$39.95	$39.95	$39.95	30
2022-07-01	$39.87	$39.95	$39.87	$39.95	$39.95	416
2022-06-30	$42.14	$42.14	$42.14	$42.14	$42.14	33
2022-06-29	$42.14	$42.14	$42.14	$42.14	$42.14	2
2022-06-28	$41.08	$42.14	$41.08	$42.14	$42.14	418
2022-06-27	$42.59	$42.59	$42.59	$42.59	$42.59	0
2022-06-24	$42.59	$42.59	$42.59	$42.59	$42.59	2,850
2022-06-23	$41.05	$41.05	$41.05	$41.05	$41.05	1
2022-06-22	$41.05	$41.05	$41.05	$41.05	$41.05	0
2022-06-21	$41.05	$41.05	$41.05	$41.05	$41.05	610
2022-06-17	$41.05	$41.05	$41.05	$41.05	$41.05	50
2022-06-16	$41.05	$41.05	$41.05	$41.05	$41.05	20
2022-06-15	$41.05	$41.05	$41.05	$41.05	$41.05	17
2022-06-14	$41.00	$41.05	$41.00	$41.05	$41.05	531
2022-06-13	$41.10	$41.10	$41.10	$41.10	$41.10	568
2022-06-10	$42.27	$42.27	$42.27	$42.27	$42.27	0
2022-06-09	$42.27	$42.27	$42.27	$42.27	$42.27	300
2022-06-08	$43.71	$43.71	$43.71	$43.71	$43.71	1
2022-06-07	$43.71	$43.71	$43.71	$43.71	$43.71	0
2022-06-06	$43.71	$43.71	$43.71	$43.71	$43.71	106
2022-06-03	$45.95	$45.95	$45.95	$45.95	$45.95	1
2022-06-02	$45.73	$45.95	$45.73	$45.95	$45.95	1,408
2022-06-01	$45.54	$45.54	$45.54	$45.54	$45.54	239
2022-05-31	$44.89	$44.89	$44.50	$44.50	$44.50	1,283
2022-05-27	$45.50	$45.50	$45.50	$45.50	$45.50	253
2022-05-26	$45.27	$45.27	$45.27	$45.27	$45.27	6
2022-05-25	$45.21	$45.30	$45.21	$45.27	$45.27	2,102
2022-05-24	$43.00	$43.00	$43.00	$43.00	$43.00	0
2022-05-23	$43.00	$43.00	$43.00	$43.00	$43.00	5
2022-05-20	$43.00	$43.00	$43.00	$43.00	$43.00	52
2022-05-19	$43.00	$43.00	$43.00	$43.00	$43.00	125
2022-05-18	$42.93	$42.93	$42.61	$42.61	$42.61	2,004
2022-05-17	$42.88	$42.88	$42.88	$42.88	$42.88	100
2022-05-16	$42.88	$42.88	$42.88	$42.88	$42.88	86
2022-05-13	$42.88	$42.88	$42.88	$42.88	$42.88	4
2022-05-12	$42.88	$42.88	$42.88	$42.88	$42.88	31
2022-05-11	$42.88	$42.88	$42.88	$42.88	$42.88	80
2022-05-10	$42.88	$42.88	$42.88	$42.88	$42.88	50
2022-05-09	$42.88	$42.88	$42.88	$42.88	$42.88	137
2022-05-06	$42.88	$42.88	$42.88	$42.88	$42.88	0
2022-05-05	$42.88	$42.88	$42.88	$42.88	$42.88	30
2022-05-04	$42.88	$42.88	$42.88	$42.88	$42.88	100
2022-05-03	$42.88	$42.88	$42.88	$42.88	$42.88	0
2022-05-02	$42.88	$42.88	$42.88	$42.88	$42.88	100
2022-04-29	$41.91	$41.91	$41.91	$41.91	$41.91	1
2022-04-28	$41.43	$41.91	$41.43	$41.91	$41.91	979
2022-04-27	$42.44	$42.45	$42.44	$42.45	$42.45	2,713
2022-04-26	$42.00	$42.00	$42.00	$42.00	$42.00	301
2022-04-25	$42.00	$42.00	$42.00	$42.00	$42.00	301
2022-04-22	$40.80	$40.80	$40.80	$40.80	$40.80	15
2022-04-21	$40.33	$40.80	$40.32	$40.80	$40.80	1,405
2022-04-20	$40.16	$40.16	$40.16	$40.16	$40.16	50
2022-04-19	$40.16	$40.16	$40.16	$40.16	$40.16	150
2022-04-18	$39.98	$40.35	$39.93	$40.35	$40.35	1,672
2022-04-14	$39.93	$39.93	$39.93	$39.93	$39.93	256
2022-04-13	$40.00	$40.00	$40.00	$40.00	$40.00	56
2022-04-12	$40.00	$40.00	$40.00	$40.00	$40.00	101
2022-04-11	$40.00	$40.00	$40.00	$40.00	$40.00	100
2022-04-08	$40.99	$40.99	$40.99	$40.99	$40.99	1
2022-04-07	$40.03	$42.36	$40.02	$40.99	$40.99	3,483
2022-04-06	$40.15	$40.15	$39.70	$39.70	$39.70	661
2022-04-05	$40.45	$40.45	$40.45	$40.45	$40.45	144
2022-04-04	$40.09	$40.78	$40.09	$40.78	$40.78	1,052
2022-04-01	$40.50	$40.66	$40.45	$40.45	$40.45	939
2022-03-31	$38.93	$38.93	$38.93	$38.93	$38.93	4
2022-03-30	$38.93	$38.93	$38.93	$38.93	$38.93	0
2022-03-29	$38.78	$39.58	$38.78	$38.93	$38.61	1,138
2022-03-28	$38.35	$38.35	$38.35	$38.35	$38.03	301
2022-03-25	$38.91	$39.34	$38.91	$39.34	$39.01	650
2022-03-24	$39.62	$42.75	$39.61	$40.01	$39.68	29,417
2022-03-23	$39.60	$39.60	$39.60	$39.60	$39.27	102
2022-03-22	$39.20	$39.20	$39.17	$39.17	$38.84	213
2022-03-21	$38.91	$38.91	$38.91	$38.91	$38.59	308
2022-03-18	$38.91	$38.91	$38.91	$38.91	$38.59	308
2022-03-17	$38.00	$38.00	$38.00	$38.00	$37.68	15
2022-03-16	$38.00	$38.00	$38.00	$38.00	$37.68	0
2022-03-15	$37.96	$38.00	$37.96	$38.00	$37.68	310
2022-03-14	$38.10	$38.10	$38.10	$38.10	$37.78	36
2022-03-11	$38.13	$38.13	$38.10	$38.10	$37.78	4,675
2022-03-10	$36.69	$36.69	$36.69	$36.69	$36.39	1,540
2022-03-09	$36.69	$36.69	$36.69	$36.69	$36.39	1,035
2022-03-08	$36.05	$36.05	$34.87	$34.87	$34.58	2,241
2022-03-07	$36.58	$37.05	$36.58	$36.72	$36.42	3,890
2022-03-04	$38.00	$38.00	$38.00	$38.00	$37.68	610
2022-03-03	$38.45	$38.45	$38.45	$38.45	$38.13	170
2022-03-02	$40.05	$40.05	$40.05	$40.05	$39.72	5
2022-03-01	$41.35	$41.35	$40.05	$40.05	$39.72	911
2022-02-28	$39.72	$39.72	$39.72	$39.72	$39.39	72
2022-02-25	$39.72	$39.72	$39.72	$39.72	$39.39	100
2022-02-24	$38.80	$38.80	$38.80	$38.80	$38.48	610
2022-02-23	$40.11	$40.11	$40.11	$40.11	$39.78	1,001
2022-02-22	$39.79	$39.79	$39.79	$39.79	$39.46	101
2022-02-18	$39.79	$39.79	$39.79	$39.79	$39.46	0
2022-02-17	$39.79	$39.79	$39.79	$39.79	$39.46	101
2022-02-16	$38.85	$38.85	$38.85	$38.85	$38.53	1,000
2022-02-15	$39.00	$39.00	$38.57	$38.57	$38.25	890
2022-02-14	$38.93	$38.93	$38.93	$38.93	$38.61	30
2022-02-11	$38.93	$38.93	$38.93	$38.93	$38.61	1,010
2022-02-10	$38.93	$39.42	$38.93	$39.42	$39.10	865
2022-02-09	$39.53	$39.53	$39.49	$39.49	$39.16	451
2022-02-08	$41.81	$41.81	$41.50	$41.50	$41.16	450
2022-02-07	$42.99	$42.99	$41.45	$42.00	$41.65	2,109
2022-02-04	$41.50	$41.50	$41.50	$41.50	$41.16	1,033
2022-02-03	$42.12	$42.12	$42.12	$42.12	$41.77	0
2022-02-02	$42.12	$42.12	$42.12	$42.12	$41.77	180
2022-02-01	$42.12	$42.12	$42.12	$42.12	$41.77	10
2022-01-31	$42.12	$42.12	$42.12	$42.12	$41.77	1,081
2022-01-28	$41.04	$41.04	$41.04	$41.04	$40.69	0
2022-01-27	$41.04	$41.04	$41.04	$41.04	$40.69	40
2022-01-26	$41.04	$41.04	$41.04	$41.04	$40.69	124
2022-01-25	$42.40	$42.40	$42.40	$42.40	$42.05	1
2022-01-24	$42.40	$42.40	$42.40	$42.40	$42.05	8
2022-01-21	$42.40	$42.40	$42.40	$42.40	$42.05	810
2022-01-20	$41.79	$41.79	$41.79	$41.79	$41.44	178
2022-01-19	$42.36	$42.36	$42.36	$42.36	$42.01	0
2022-01-18	$42.36	$42.36	$42.36	$42.36	$42.01	15
2022-01-14	$42.36	$42.36	$42.36	$42.36	$42.01	57
2022-01-13	$42.36	$42.36	$42.36	$42.36	$42.01	1
2022-01-12	$41.18	$42.36	$41.18	$42.36	$42.01	632
2022-01-11	$41.10	$41.10	$41.10	$41.10	$40.76	31
2022-01-10	$41.10	$41.10	$41.10	$41.10	$40.76	155
2022-01-07	$41.00	$41.00	$41.00	$41.00	$40.66	10
2022-01-06	$41.00	$41.00	$41.00	$41.00	$40.66	0
2022-01-05	$41.00	$41.00	$41.00	$41.00	$40.66	90
2022-01-04	$41.00	$41.00	$41.00	$41.00	$40.66	0
2022-01-03	$41.00	$41.00	$41.00	$41.00	$40.66	524
2021-12-31	$40.71	$40.71	$40.71	$40.71	$40.37	0
2021-12-30	$40.71	$40.71	$40.71	$40.71	$40.37	3
2021-12-29	$40.71	$40.71	$40.71	$40.71	$40.37	110
2021-12-28	$39.25	$39.25	$39.25	$39.25	$38.92	107
2021-12-27	$39.25	$39.25	$39.25	$39.25	$38.92	182
2021-12-23	$41.58	$41.58	$41.58	$41.58	$41.24	0
2021-12-22	$41.58	$41.58	$41.58	$41.58	$41.24	211
2021-12-21	$40.83	$40.83	$40.83	$40.83	$40.49	703
2021-12-20	$40.68	$41.00	$40.68	$40.83	$40.49	1,170
2021-12-17	$39.83	$39.83	$39.83	$39.83	$39.50	0
2021-12-16	$39.83	$39.83	$39.83	$39.83	$39.50	18
2021-12-15	$39.83	$39.83	$39.83	$39.83	$39.50	0
2021-12-14	$39.83	$39.83	$39.83	$39.83	$39.50	0
2021-12-13	$39.83	$39.83	$39.83	$39.83	$39.50	500
2021-12-10	$40.38	$40.38	$40.38	$40.38	$40.04	506
2021-12-09	$41.04	$41.04	$41.04	$41.04	$40.70	0
2021-12-08	$41.04	$41.04	$41.04	$41.04	$40.70	0
2021-12-07	$41.84	$41.84	$41.04	$41.04	$40.70	283
2021-12-06	$41.80	$41.80	$41.80	$41.80	$41.45	102
2021-12-03	$42.00	$42.00	$42.00	$42.00	$41.65	252
2021-12-02	$40.78	$40.78	$40.78	$40.78	$40.44	107
2021-12-01	$39.00	$39.00	$39.00	$39.00	$38.68	18
2021-11-30	$39.00	$39.00	$39.00	$39.00	$38.68	64
2021-11-29	$39.00	$39.00	$39.00	$39.00	$38.68	0
2021-11-26	$39.00	$39.00	$39.00	$39.00	$38.68	355
2021-11-24	$40.66	$40.66	$40.66	$40.66	$40.32	1,235
2021-11-23	$40.03	$40.03	$40.03	$40.03	$39.70	100
2021-11-22	$42.04	$42.04	$41.47	$41.47	$41.13	2,418
2021-11-19	$41.34	$42.10	$40.84	$41.46	$41.11	10,351
2021-11-18	$39.84	$41.28	$39.84	$41.28	$40.94	300
2021-11-17	$42.48	$42.48	$41.26	$41.48	$41.14	1,890
2021-11-16	$43.35	$43.35	$42.89	$43.17	$42.81	11,435
2021-11-15	$44.42	$44.42	$42.93	$43.30	$42.94	2,570
2021-11-12	$44.00	$44.65	$43.82	$44.65	$44.28	27,405
2021-11-11	$43.10	$43.10	$43.10	$43.10	$42.74	64
2021-11-10	$43.10	$43.10	$43.10	$43.10	$42.74	41
2021-11-09	$44.35	$44.35	$43.08	$43.10	$42.74	702
2021-11-08	$45.45	$45.45	$45.45	$45.45	$45.07	600
2021-11-05	$45.32	$45.32	$45.24	$45.24	$44.87	400
2021-11-04	$46.25	$46.25	$45.64	$45.82	$45.44	5,981
2021-11-03	$43.67	$43.67	$43.67	$43.67	$43.31	333
2021-11-02	$43.01	$43.01	$43.01	$43.01	$42.65	0
2021-11-01	$43.01	$43.01	$43.01	$43.01	$42.65	2
2021-10-29	$43.01	$43.01	$43.01	$43.01	$42.65	115
2021-10-28	$41.55	$41.55	$41.55	$41.55	$41.20	121
2021-10-27	$41.55	$41.55	$41.55	$41.55	$41.20	35
2021-10-26	$41.99	$41.99	$41.55	$41.55	$41.20	813
2021-10-25	$40.94	$41.12	$40.94	$41.12	$40.78	379
2021-10-22	$42.03	$42.03	$42.03	$42.03	$41.68	36
2021-10-21	$42.03	$42.03	$42.03	$42.03	$41.68	7
2021-10-20	$42.03	$42.03	$42.03	$42.03	$41.68	100
2021-10-19	$42.45	$42.45	$42.45	$42.45	$42.10	1
2021-10-18	$42.45	$42.45	$42.45	$42.45	$42.10	180
2021-10-15	$43.39	$43.39	$43.39	$43.39	$43.03	1
2021-10-14	$43.39	$43.39	$43.39	$43.39	$43.03	0
2021-10-13	$43.39	$43.39	$43.39	$43.39	$43.03	44
2021-10-12	$43.39	$43.39	$43.39	$43.39	$43.03	0
2021-10-11	$43.39	$43.39	$43.39	$43.39	$43.03	1
2021-10-08	$43.39	$43.39	$43.39	$43.39	$43.03	592
2021-10-07	$43.48	$43.48	$43.48	$43.48	$43.12	66
2021-10-06	$43.48	$43.48	$43.48	$43.48	$43.12	0
2021-10-05	$43.81	$43.81	$43.48	$43.48	$43.12	460
2021-10-04	$43.61	$43.61	$43.61	$43.61	$43.25	21,324
2021-10-01	$43.61	$43.61	$43.61	$43.61	$43.25	41
2021-09-30	$43.61	$43.61	$43.48	$43.61	$43.25	323
2021-09-29	$43.75	$43.75	$43.75	$43.75	$43.39	0
2021-09-28	$43.75	$43.75	$43.75	$43.75	$43.03	54
2021-09-27	$43.75	$43.75	$43.75	$43.75	$43.03	75
2021-09-24	$43.75	$43.75	$43.75	$43.75	$43.03	0
2021-09-23	$43.75	$43.75	$43.75	$43.75	$43.03	1,088
2021-09-22	$43.95	$43.95	$43.95	$43.95	$43.23	285
2021-09-21	$42.29	$43.29	$42.29	$43.29	$42.58	331
2021-09-20	$42.45	$42.45	$42.45	$42.45	$41.75	3,478
2021-09-17	$43.29	$43.29	$43.29	$43.29	$42.58	0
2021-09-16	$43.29	$43.29	$43.29	$43.29	$42.58	0
2021-09-15	$43.29	$43.29	$43.29	$43.29	$42.58	1
2021-09-14	$43.29	$43.29	$43.29	$43.29	$42.58	55
2021-09-13	$43.29	$43.29	$43.29	$43.29	$42.58	192
2021-09-10	$41.65	$41.65	$41.65	$41.65	$40.97	12
2021-09-09	$41.65	$41.65	$41.65	$41.65	$40.97	10
2021-09-08	$41.65	$41.65	$41.65	$41.65	$40.97	8
2021-09-07	$41.65	$41.65	$41.65	$41.65	$40.97	0
2021-09-03	$41.65	$41.65	$41.65	$41.65	$40.97	0
2021-09-02	$41.65	$41.65	$41.65	$41.65	$40.97	0
2021-09-01	$41.65	$41.65	$41.65	$41.65	$40.97	108
2021-08-31	$43.33	$43.33	$43.33	$43.33	$42.62	33
2021-08-30	$43.33	$43.33	$43.33	$43.33	$42.62	22
2021-08-27	$43.33	$43.33	$43.33	$43.33	$42.62	137
2021-08-26	$43.33	$43.33	$43.33	$43.33	$42.62	608
2021-08-25	$42.61	$44.50	$42.61	$44.50	$43.77	3,271
2021-08-24	$40.65	$40.65	$40.65	$40.65	$39.98	0
2021-08-23	$40.65	$40.65	$40.65	$40.65	$39.98	0
2021-08-20	$40.65	$40.65	$40.65	$40.65	$39.98	0
2021-08-19	$39.44	$40.65	$39.44	$40.65	$39.98	1,581
2021-08-18	$39.96	$39.96	$39.96	$39.96	$39.31	60
2021-08-17	$39.96	$39.96	$39.96	$39.96	$39.31	0
2021-08-16	$40.75	$40.75	$39.96	$39.96	$39.31	338
2021-08-13	$38.84	$38.84	$38.78	$38.78	$38.14	492
2021-08-12	$42.47	$42.47	$42.47	$42.47	$41.77	3
2021-08-11	$42.47	$42.47	$42.47	$42.47	$41.77	246
2021-08-10	$43.14	$43.14	$43.14	$43.14	$42.43	102
2021-08-09	$43.14	$43.14	$43.14	$43.14	$42.43	4
2021-08-06	$43.14	$43.14	$43.14	$43.14	$42.43	165
2021-08-05	$43.33	$43.33	$43.33	$43.33	$42.62	20
2021-08-04	$43.33	$43.33	$43.33	$43.33	$42.62	167
2021-08-03	$42.86	$42.86	$42.86	$42.86	$42.15	0
2021-08-02	$42.86	$42.86	$42.86	$42.86	$42.15	0
2021-07-30	$42.86	$42.86	$42.86	$42.86	$42.15	835
2021-07-29	$42.00	$42.75	$42.00	$42.75	$42.05	403
2021-07-28	$43.01	$43.01	$43.01	$43.01	$42.31	5
2021-07-27	$43.01	$43.01	$43.01	$43.01	$42.31	119
2021-07-26	$43.93	$43.93	$43.93	$43.93	$43.21	9
2021-07-23	$43.93	$43.93	$43.93	$43.93	$43.21	60
2021-07-22	$43.93	$43.93	$43.93	$43.93	$43.21	0
2021-07-21	$43.93	$43.93	$43.93	$43.93	$43.21	2
2021-07-20	$43.93	$43.93	$43.93	$43.93	$43.21	17
2021-07-19	$43.93	$43.93	$43.93	$43.93	$43.21	243
2021-07-16	$45.00	$45.00	$45.00	$45.00	$44.26	2,252
2021-07-15	$45.00	$45.00	$45.00	$45.00	$44.26	172
2021-07-14	$44.36	$44.36	$44.36	$44.36	$43.63	37
2021-07-13	$44.36	$44.36	$44.36	$44.36	$43.63	150
2021-07-12	$43.49	$43.49	$43.49	$43.49	$42.78	10
2021-07-09	$43.49	$43.49	$43.49	$43.49	$42.78	0
2021-07-08	$43.49	$43.49	$43.49	$43.49	$42.78	2
2021-07-07	$43.49	$43.49	$43.49	$43.49	$42.78	36
2021-07-06	$43.49	$43.49	$43.49	$43.49	$42.78	61
2021-07-02	$43.49	$43.49	$43.49	$43.49	$42.78	21,300
2021-07-01	$43.49	$43.49	$43.49	$43.49	$42.78	8
2021-06-30	$43.49	$43.49	$43.49	$43.49	$42.78	508
2021-06-29	$42.84	$42.84	$42.84	$42.84	$42.14	188
2021-06-28	$44.02	$44.02	$44.02	$44.02	$42.32	314
2021-06-25	$43.64	$43.64	$43.64	$43.64	$41.95	1,033
2021-06-24	$43.80	$43.80	$43.80	$43.80	$42.10	109
2021-06-23	$44.23	$44.23	$44.23	$44.23	$42.52	250
2021-06-22	$44.67	$44.67	$44.67	$44.67	$42.94	101
2021-06-21	$44.45	$44.45	$44.45	$44.45	$42.73	83
2021-06-18	$44.45	$44.45	$44.45	$44.45	$42.73	18
2021-06-17	$44.31	$44.45	$44.31	$44.45	$42.73	600
2021-06-16	$43.41	$43.41	$43.31	$43.31	$41.63	1,941
2021-06-15	$42.65	$42.65	$42.65	$42.65	$41.00	409,244
2021-06-14	$42.65	$42.65	$42.65	$42.65	$41.00	1,353
2021-06-11	$42.66	$42.66	$42.66	$42.66	$41.01	71
2021-06-10	$42.66	$42.66	$42.66	$42.66	$41.01	230
2021-06-09	$43.27	$43.27	$43.27	$43.27	$41.60	213
2021-06-08	$43.20	$43.20	$43.20	$43.20	$41.53	1,102
2021-06-07	$42.79	$42.79	$42.79	$42.79	$41.13	292
2021-06-04	$42.79	$42.79	$42.79	$42.79	$41.13	76
2021-06-03	$42.79	$42.79	$42.79	$42.79	$41.13	5,101
2021-06-02	$42.79	$42.79	$42.79	$42.79	$41.13	6,022
2021-06-01	$42.79	$42.79	$42.79	$42.79	$41.13	104
2021-05-28	$42.79	$42.79	$42.79	$42.79	$41.13	1
2021-05-27	$41.72	$42.86	$41.72	$42.79	$41.13	676
2021-05-26	$42.35	$42.35	$42.35	$42.35	$40.71	11
2021-05-25	$42.35	$42.35	$42.35	$42.35	$40.71	165
2021-05-24	$41.21	$41.21	$41.21	$41.21	$39.62	247
2021-05-21	$41.21	$41.21	$41.21	$41.21	$39.62	188
2021-05-20	$41.62	$41.62	$41.62	$41.62	$40.01	2,250
2021-05-19	$41.75	$41.75	$41.75	$41.75	$40.13	201
2021-05-18	$41.67	$41.67	$41.67	$41.67	$40.06	180
2021-05-17	$40.85	$40.85	$40.85	$40.85	$39.27	0
2021-05-14	$40.85	$40.85	$40.85	$40.85	$39.27	179
2021-05-13	$40.85	$40.85	$40.85	$40.85	$39.27	2
2021-05-12	$40.85	$40.85	$40.85	$40.85	$39.27	1,060
2021-05-11	$41.55	$41.55	$41.55	$41.55	$39.94	220
2021-05-10	$41.53	$41.53	$41.40	$41.40	$39.80	947
2021-05-07	$41.35	$41.35	$41.35	$41.35	$39.75	2,197
2021-05-06	$41.35	$41.35	$41.35	$41.35	$39.75	16,886
2021-05-05	$41.35	$41.35	$41.35	$41.35	$39.75	100
2021-05-04	$41.75	$41.75	$41.75	$41.75	$40.13	0
2021-05-03	$41.75	$41.75	$41.75	$41.75	$40.13	30
2021-04-30	$42.00	$42.00	$41.75	$41.75	$40.13	442
2021-04-29	$42.00	$42.00	$42.00	$42.00	$40.37	161
2021-04-28	$42.15	$42.15	$42.15	$42.15	$40.52	181
2021-04-27	$41.98	$42.09	$41.60	$42.09	$40.46	1,461
2021-04-26	$41.26	$41.26	$41.26	$41.26	$39.66	12
2021-04-23	$41.26	$41.26	$41.26	$41.26	$39.66	47
2021-04-22	$41.26	$41.26	$41.26	$41.26	$39.66	48
2021-04-21	$40.00	$41.26	$39.47	$41.26	$39.66	685
2021-04-20	$38.81	$39.00	$38.05	$39.00	$37.49	678
2021-04-19	$40.99	$40.99	$40.99	$40.99	$39.40	3,469
2021-04-16	$43.70	$43.70	$40.99	$40.99	$39.40	2,013
2021-04-15	$45.18	$45.18	$43.19	$44.18	$42.47	7,875
2021-04-14	$44.60	$45.21	$43.28	$45.21	$43.46	2,139
2021-04-13	$41.65	$46.68	$41.65	$44.83	$43.09	3,511
2021-04-12	$40.42	$40.42	$40.42	$40.42	$38.86	310
2021-04-09	$40.17	$41.28	$40.17	$41.28	$39.68	4,629
2021-04-08	$42.75	$42.75	$40.00	$41.21	$39.62	4,920
2021-04-07	$43.10	$45.11	$43.10	$45.11	$43.36	7,025
2021-04-06	$36.06	$43.38	$35.17	$41.76	$40.14	7,014
2021-04-05	$37.00	$37.00	$37.00	$37.00	$35.57	14,585
2021-04-01	$35.00	$35.34	$35.00	$35.34	$33.97	780
2021-03-31	$33.90	$33.90	$33.90	$33.90	$32.59	1
2021-03-30	$34.09	$34.09	$33.90	$33.90	$32.59	246
2021-03-29	$35.50	$35.50	$35.00	$35.00	$33.29	700
2021-03-26	$35.14	$35.14	$35.14	$35.14	$33.42	42
2021-03-25	$35.14	$35.14	$35.14	$35.14	$33.42	0
2021-03-24	$35.15	$35.15	$34.90	$35.14	$33.42	450
2021-03-23	$35.80	$35.80	$35.80	$35.80	$34.05	1,135
2021-03-22	$35.62	$35.80	$35.62	$35.80	$34.05	300
2021-03-19	$35.56	$35.56	$35.56	$35.56	$33.82	1,000
2021-03-18	$34.37	$34.37	$34.37	$34.37	$32.69	8
2021-03-17	$34.37	$34.37	$34.37	$34.37	$32.69	5
2021-03-16	$34.37	$34.37	$34.37	$34.37	$32.69	88
2021-03-15	$34.42	$34.42	$34.37	$34.37	$32.69	602
2021-03-12	$33.42	$33.42	$33.42	$33.42	$31.79	0
2021-03-11	$33.47	$33.47	$33.42	$33.42	$31.79	457
2021-03-10	$33.27	$33.27	$33.27	$33.27	$31.64	208
2021-03-09	$34.29	$34.29	$34.29	$34.29	$32.61	354
2021-03-08	$34.29	$34.29	$34.29	$34.29	$32.61	440
2021-03-05	$34.93	$34.93	$34.93	$34.93	$33.22	1,240
2021-03-04	$31.99	$31.99	$31.99	$31.99	$30.43	73
2021-03-03	$31.99	$31.99	$31.99	$31.99	$30.43	3
2021-03-02	$32.34	$32.72	$31.99	$31.99	$30.43	1,253
2021-03-01	$31.33	$31.33	$31.33	$31.33	$29.80	34
2021-02-26	$33.41	$33.41	$33.41	$33.41	$31.78	15
2021-02-25	$33.41	$33.41	$33.41	$33.41	$31.78	65
2021-02-24	$33.41	$33.41	$33.41	$33.41	$31.78	65
2021-02-23	$32.93	$33.41	$32.93	$33.41	$31.78	543
2021-02-22	$32.08	$33.27	$32.08	$33.27	$31.64	1,564
2021-02-19	$33.27	$33.27	$33.27	$33.27	$31.64	340
2021-02-18	$34.51	$34.51	$34.51	$34.51	$32.82	1,622
2021-02-17	$34.51	$34.51	$34.51	$34.51	$32.82	1,622
2021-02-16	$35.74	$35.74	$34.51	$34.51	$32.82	3,223
2021-02-12	$35.00	$35.00	$35.00	$35.00	$33.29	489
2021-02-11	$34.95	$35.00	$34.95	$35.00	$33.29	851
2021-02-10	$34.34	$34.34	$34.34	$34.34	$32.66	67
2021-02-09	$34.34	$34.34	$34.34	$34.34	$32.66	67
2021-02-08	$34.51	$34.51	$34.34	$34.34	$32.66	1,426
2021-02-05	$35.07	$35.12	$34.56	$35.12	$33.40	596
2021-02-04	$33.69	$34.40	$33.69	$34.40	$32.72	248,053
2021-02-03	$32.45	$32.90	$32.45	$32.90	$31.29	775
2021-02-02	$32.45	$32.45	$32.45	$32.45	$30.86	21
2021-02-01	$32.45	$32.45	$32.45	$32.45	$30.86	38
2021-01-29	$32.33	$32.45	$31.83	$32.45	$30.86	1,269
2021-01-28	$32.68	$32.68	$32.68	$32.68	$31.08	207
2021-01-27	$32.69	$32.69	$32.69	$32.69	$31.09	1,124
2021-01-26	$32.91	$32.92	$32.67	$32.92	$31.31	1,102
2021-01-25	$33.31	$33.31	$33.15	$33.29	$31.66	4,043
2021-01-22	$29.51	$32.16	$29.51	$32.16	$30.59	14,964
2021-01-21	$28.78	$28.78	$28.78	$28.78	$27.37	49
2021-01-20	$28.78	$28.78	$28.78	$28.78	$27.37	120
2021-01-19	$28.46	$28.46	$28.46	$28.46	$27.07	1,398
2021-01-15	$28.41	$28.41	$28.00	$28.00	$26.63	632
2021-01-14	$29.72	$29.72	$29.72	$29.72	$28.27	2
2021-01-13	$29.72	$29.72	$29.72	$29.72	$28.27	490
2021-01-12	$29.18	$29.18	$29.18	$29.18	$27.75	2,870
2021-01-11	$29.71	$29.71	$29.17	$29.18	$27.75	629
2021-01-08	$29.25	$29.25	$29.25	$29.25	$27.82	17
2021-01-07	$29.73	$29.73	$29.22	$29.25	$27.82	1,239
2021-01-06	$28.75	$28.95	$28.75	$28.95	$27.53	3,850
2021-01-05	$28.53	$28.58	$28.53	$28.58	$27.18	2,849
2021-01-04	$28.75	$29.00	$28.75	$28.97	$27.55	3,348
2020-12-31	$27.85	$27.85	$27.85	$27.85	$26.49	231
2020-12-30	$27.05	$27.25	$27.05	$27.25	$25.92	1,127
2020-12-29	$28.12	$28.12	$28.12	$28.12	$26.74	9,314
2020-12-28	$28.20	$28.20	$27.39	$27.55	$26.20	3,086
2020-12-24	$28.08	$29.00	$28.08	$28.15	$26.77	3,040
2020-12-23	$27.59	$27.59	$27.59	$27.59	$26.24	1,480
2020-12-22	$29.59	$29.59	$29.59	$29.59	$28.14	23
2020-12-21	$28.04	$29.59	$28.04	$29.59	$28.14	3,702
2020-12-18	$29.79	$29.79	$29.79	$29.79	$28.33	0
2020-12-17	$29.79	$29.79	$29.79	$29.79	$28.33	1,016
2020-12-16	$29.79	$29.79	$29.79	$29.79	$28.33	3,092
2020-12-15	$29.95	$29.95	$29.63	$29.79	$28.33	7,784
2020-12-14	$27.56	$27.56	$27.56	$27.56	$26.21	51
2020-12-11	$27.56	$27.56	$27.56	$27.56	$26.21	6,595
2020-12-10	$29.82	$29.82	$29.82	$29.82	$28.36	1,314
2020-12-09	$29.83	$29.83	$29.82	$29.82	$28.36	54,430
2020-12-08	$28.44	$28.44	$28.44	$28.44	$27.05	40
2020-12-07	$28.44	$28.44	$28.44	$28.44	$27.05	163
2020-12-04	$30.00	$30.00	$30.00	$30.00	$28.53	171
2020-12-03	$29.38	$30.00	$29.38	$30.00	$28.53	5,413
2020-12-02	$28.54	$28.54	$28.54	$28.54	$27.14	850
2020-12-01	$28.25	$28.54	$28.25	$28.54	$27.14	1,862
2020-11-30	$27.92	$27.92	$27.92	$27.92	$26.55	46
2020-11-27	$27.92	$27.92	$27.92	$27.92	$26.55	0
2020-11-25	$27.92	$27.92	$27.92	$27.92	$26.55	16
2020-11-24	$27.02	$27.92	$27.02	$27.92	$26.55	2,894
2020-11-23	$28.25	$28.25	$28.25	$28.25	$26.87	146
2020-11-20	$28.25	$28.25	$28.25	$28.25	$26.87	141
2020-11-19	$27.10	$27.10	$27.10	$27.10	$25.77	8,120
2020-11-18	$27.13	$27.13	$27.10	$27.10	$25.77	3,014
2020-11-17	$26.38	$26.38	$26.38	$26.38	$25.09	0
2020-11-16	$25.95	$26.38	$25.95	$26.38	$25.09	1,757
2020-11-13	$25.80	$26.10	$25.80	$26.10	$24.83	1,813
2020-11-12	$25.46	$25.46	$25.46	$25.46	$24.21	60
2020-11-11	$25.46	$25.46	$25.46	$25.46	$24.21	37
2020-11-10	$26.50	$26.50	$25.46	$25.46	$24.21	510
2020-11-09	$27.22	$27.22	$27.22	$27.22	$25.89	557
2020-11-06	$25.70	$25.70	$25.33	$25.70	$24.44	1,959
2020-11-05	$25.62	$25.62	$25.62	$25.62	$24.37	1,455
2020-11-04	$25.62	$25.62	$25.62	$25.62	$24.37	100
2020-11-03	$25.01	$25.01	$25.01	$25.01	$23.79	330
2020-11-02	$25.17	$25.27	$24.85	$24.85	$23.63	800
2020-10-30	$25.55	$25.55	$25.55	$25.55	$24.30	111
2020-10-29	$25.70	$25.70	$25.55	$25.55	$24.30	1,345
2020-10-28	$26.68	$26.68	$26.68	$26.68	$25.37	40
2020-10-27	$26.68	$26.68	$26.68	$26.68	$25.37	0
2020-10-26	$26.67	$26.68	$26.67	$26.68	$25.37	278
2020-10-23	$27.87	$27.87	$27.87	$27.87	$26.51	7
2020-10-22	$27.87	$27.87	$27.87	$27.87	$26.51	2
2020-10-21	$27.87	$27.87	$27.87	$27.87	$26.51	23
2020-10-20	$27.79	$27.87	$27.79	$27.87	$26.51	238
2020-10-19	$27.69	$28.47	$27.43	$27.84	$26.48	6,272
2020-10-16	$26.39	$26.39	$26.39	$26.39	$25.10	0
2020-10-15	$26.39	$26.39	$26.39	$26.39	$25.10	39
2020-10-14	$26.39	$26.39	$26.39	$26.39	$25.10	0
2020-10-13	$26.39	$26.39	$26.39	$26.39	$25.10	30
2020-10-12	$26.39	$26.39	$26.39	$26.39	$25.10	0
2020-10-09	$26.39	$26.39	$26.39	$26.39	$25.10	0
2020-10-08	$26.39	$26.39	$26.39	$26.39	$25.10	241
2020-10-07	$26.86	$26.86	$26.86	$26.86	$25.55	1
2020-10-06	$26.86	$26.86	$26.86	$26.86	$25.55	606
2020-10-05	$25.73	$25.73	$25.68	$25.69	$24.43	523
2020-10-02	$25.85	$25.85	$25.85	$25.85	$24.59	206
2020-10-01	$25.65	$25.85	$25.65	$25.85	$24.59	500
2020-09-30	$25.55	$25.55	$25.00	$25.00	$23.78	1,061
2020-09-29	$25.79	$25.79	$25.79	$25.79	$24.53	500
2020-09-28	$26.78	$26.78	$26.78	$26.78	$25.38	18
2020-09-25	$26.78	$26.78	$26.78	$26.78	$25.38	1
2020-09-24	$26.78	$26.78	$26.78	$26.78	$25.38	3,015
2020-09-23	$28.26	$28.26	$28.26	$28.26	$26.78	2,457
2020-09-22	$28.26	$28.26	$28.26	$28.26	$26.78	0
2020-09-21	$28.26	$28.26	$28.26	$28.26	$26.78	0
2020-09-18	$28.26	$28.26	$28.26	$28.26	$26.78	6
2020-09-17	$28.26	$28.26	$28.26	$28.26	$26.78	3
2020-09-16	$28.26	$28.26	$28.26	$28.26	$26.78	102
2020-09-15	$28.42	$28.42	$28.42	$28.42	$26.93	141
2020-09-14	$28.96	$28.96	$28.42	$28.42	$26.93	300
2020-09-11	$28.50	$28.50	$28.50	$28.50	$27.01	0
2020-09-10	$28.50	$28.50	$28.50	$28.50	$27.01	1,001
2020-09-09	$28.50	$28.50	$28.50	$28.50	$27.01	0
2020-09-08	$28.50	$28.50	$28.50	$28.50	$27.01	988
2020-09-04	$28.79	$28.79	$28.79	$28.79	$27.28	5
2020-09-03	$28.79	$28.79	$28.79	$28.79	$27.28	104
2020-09-02	$28.20	$28.20	$28.20	$28.20	$26.72	154
2020-09-01	$28.59	$28.59	$28.09	$28.20	$26.72	2,815
2020-08-31	$29.00	$29.00	$28.50	$28.50	$27.01	407
2020-08-28	$31.00	$31.00	$31.00	$31.00	$29.38	83
2020-08-27	$30.50	$31.00	$30.50	$31.00	$29.38	1,002
2020-08-26	$31.71	$31.71	$31.71	$31.71	$30.05	1,505
2020-08-25	$31.11	$31.33	$30.99	$31.33	$29.69	2,164
2020-08-24	$30.74	$30.97	$30.74	$30.97	$29.35	280
2020-08-21	$31.39	$31.39	$31.39	$31.39	$29.74	349
2020-08-20	$33.00	$33.00	$33.00	$33.00	$31.27	3
2020-08-19	$33.00	$33.00	$33.00	$33.00	$31.27	86
2020-08-18	$33.00	$33.00	$33.00	$33.00	$31.27	105
2020-08-17	$32.49	$32.49	$32.49	$32.49	$30.79	106
2020-08-14	$32.43	$32.43	$32.00	$32.00	$30.32	739
2020-08-13	$32.43	$32.43	$32.43	$32.43	$30.73	133
2020-08-12	$32.48	$32.48	$32.48	$32.48	$30.78	402
2020-08-11	$32.48	$32.48	$32.48	$32.48	$30.78	468
2020-08-10	$32.43	$32.43	$32.43	$32.43	$30.73	769
2020-08-07	$32.08	$32.08	$32.08	$32.08	$30.40	320
2020-08-06	$32.01	$32.01	$32.01	$32.01	$30.33	84
2020-08-05	$32.05	$32.07	$32.01	$32.01	$30.33	705
2020-08-04	$31.22	$31.50	$31.22	$31.50	$29.85	400
2020-08-03	$31.05	$31.86	$31.05	$31.86	$30.19	522
2020-07-31	$32.40	$32.40	$32.40	$32.40	$30.70	0
2020-07-30	$32.40	$32.40	$32.40	$32.40	$30.70	49
2020-07-29	$32.40	$32.40	$32.40	$32.40	$30.70	400
2020-07-28	$32.40	$32.40	$32.40	$32.40	$30.70	60
2020-07-27	$32.34	$32.40	$32.34	$32.40	$30.70	200
2020-07-24	$32.28	$32.28	$32.08	$32.08	$30.40	1,051
2020-07-23	$32.35	$32.35	$32.35	$32.35	$30.65	300
2020-07-22	$31.78	$31.78	$31.78	$31.78	$30.11	11
2020-07-21	$31.78	$31.78	$31.78	$31.78	$30.11	77
2020-07-20	$31.78	$31.78	$31.78	$31.78	$30.11	44
2020-07-17	$31.78	$31.78	$31.78	$31.78	$30.11	1,100
2020-07-16	$31.84	$31.84	$31.78	$31.78	$30.11	2,974
2020-07-15	$33.50	$33.50	$32.63	$32.63	$30.92	10,800
2020-07-14	$32.89	$32.89	$32.89	$32.89	$31.17	3
2020-07-13	$32.89	$32.89	$32.89	$32.89	$31.17	1,676
2020-07-10	$33.39	$33.39	$33.39	$33.39	$31.64	3,100
2020-07-09	$33.39	$33.39	$33.39	$33.39	$31.64	0
2020-07-08	$33.39	$33.39	$33.39	$33.39	$31.64	200
2020-07-07	$33.23	$33.23	$33.23	$33.23	$31.49	1,204
2020-07-06	$32.85	$33.23	$32.85	$33.23	$31.49	3,456
2020-07-02	$31.94	$31.94	$31.94	$31.94	$30.27	5,262
2020-07-01	$31.94	$31.94	$31.94	$31.94	$30.27	5
2020-06-30	$31.80	$31.94	$31.80	$31.94	$30.27	250
2020-06-29	$32.52	$32.52	$32.52	$32.52	$30.82	32
2020-06-26	$32.52	$32.52	$32.52	$32.52	$30.82	0
2020-06-25	$32.52	$32.52	$32.52	$32.52	$30.82	1,035
2020-06-24	$32.06	$32.06	$32.06	$32.06	$30.38	1,430
2020-06-23	$32.06	$32.06	$32.06	$32.06	$30.38	382
2020-06-22	$31.12	$32.10	$31.12	$32.10	$30.42	659
2020-06-19	$30.22	$30.22	$30.22	$30.22	$28.64	800
2020-06-18	$29.98	$29.98	$29.98	$29.98	$28.41	100
2020-06-17	$29.30	$29.30	$29.30	$29.30	$27.76	1,214
2020-06-16	$29.30	$29.30	$29.30	$29.30	$27.76	1,408
2020-06-15	$30.00	$30.00	$30.00	$30.00	$28.43	76
2020-06-12	$30.00	$30.00	$30.00	$30.00	$28.43	167
2020-06-11	$30.78	$30.78	$30.78	$30.78	$29.17	8
2020-06-10	$30.45	$30.78	$30.45	$30.78	$29.17	289
2020-06-09	$30.03	$30.03	$30.03	$30.03	$28.46	9,563
2020-06-08	$31.19	$31.19	$31.19	$31.19	$29.56	264
2020-06-05	$29.10	$29.49	$29.10	$29.40	$27.86	18,502
2020-06-04	$29.50	$29.50	$29.50	$29.50	$27.95	324
2020-06-03	$28.66	$28.66	$28.66	$28.66	$27.16	471
2020-06-02	$28.41	$28.41	$28.41	$28.41	$26.92	2,702
2020-06-01	$27.98	$28.41	$27.98	$28.41	$26.92	9,775
2020-05-29	$27.41	$27.41	$27.41	$27.41	$25.97	2
2020-05-28	$27.41	$27.41	$27.41	$27.41	$25.97	0
2020-05-27	$27.41	$27.41	$27.41	$27.41	$25.97	86
2020-05-26	$27.41	$27.41	$27.41	$27.41	$25.97	1,950
2020-05-22	$25.15	$25.15	$25.10	$25.10	$23.78	2,300
2020-05-21	$25.10	$25.10	$25.10	$25.10	$23.78	1,544
2020-05-20	$25.10	$25.10	$25.10	$25.10	$23.78	0
2020-05-19	$25.10	$25.10	$25.10	$25.10	$23.78	0
2020-05-18	$25.10	$25.10	$25.10	$25.10	$23.78	20
2020-05-15	$25.15	$25.15	$25.10	$25.10	$23.78	301
2020-05-14	$25.58	$25.58	$25.58	$25.58	$24.24	30
2020-05-13	$25.40	$25.58	$25.40	$25.58	$24.24	534
2020-05-12	$25.91	$25.91	$25.91	$25.91	$24.55	1,038
2020-05-11	$25.49	$26.04	$25.30	$26.04	$24.68	1,050
2020-05-08	$24.77	$24.77	$24.77	$24.77	$23.47	90
2020-05-07	$24.77	$24.77	$24.77	$24.77	$23.47	2,107
2020-05-06	$24.79	$24.79	$24.77	$24.77	$23.47	467
2020-05-05	$24.81	$24.81	$24.81	$24.81	$23.51	548
2020-05-04	$24.54	$24.54	$24.54	$24.54	$23.25	74
2020-05-01	$24.65	$24.65	$24.54	$24.54	$23.25	4,501
2020-04-30	$24.56	$24.56	$24.56	$24.56	$23.27	2,306
2020-04-29	$25.10	$25.10	$25.10	$25.10	$23.78	822
2020-04-28	$24.67	$24.67	$24.67	$24.67	$23.38	125
2020-04-27	$24.06	$24.06	$24.06	$24.06	$22.80	0
2020-04-24	$23.83	$24.06	$23.83	$24.06	$22.80	6,311
2020-04-23	$25.02	$25.02	$25.02	$25.02	$23.71	437
2020-04-22	$25.02	$25.02	$25.02	$25.02	$23.71	36
2020-04-21	$25.02	$25.02	$25.02	$25.02	$23.71	8
2020-04-20	$24.55	$25.02	$24.55	$25.02	$23.71	265
2020-04-17	$25.07	$25.07	$25.07	$25.07	$23.76	52
2020-04-16	$25.07	$25.07	$25.07	$25.07	$23.76	2
2020-04-15	$25.07	$25.07	$25.07	$25.07	$23.76	225
2020-04-14	$25.07	$25.07	$25.07	$25.07	$23.76	509
2020-04-13	$25.07	$25.07	$25.07	$25.07	$23.76	420
2020-04-09	$24.25	$24.25	$24.25	$24.25	$22.98	2
2020-04-08	$24.25	$24.25	$24.25	$24.25	$22.98	145
2020-04-07	$24.49	$24.49	$24.49	$24.49	$23.21	3,351
2020-04-06	$22.79	$23.63	$22.79	$23.63	$22.39	1,050
2020-04-03	$22.59	$22.59	$22.48	$22.48	$21.30	240
2020-04-02	$21.75	$21.75	$21.75	$21.75	$20.61	5
2020-04-01	$21.75	$21.75	$21.75	$21.75	$20.61	2,190
2020-03-31	$21.75	$21.75	$21.75	$21.75	$20.61	1,501
2020-03-30	$22.60	$22.60	$22.60	$22.60	$21.42	473
2020-03-27	$23.18	$23.19	$23.18	$23.19	$21.88	2,120
2020-03-26	$20.50	$20.50	$20.50	$20.50	$19.35	178
2020-03-25	$20.50	$20.50	$20.50	$20.50	$19.35	433
2020-03-24	$20.50	$20.50	$20.50	$20.50	$19.35	181
2020-03-23	$18.56	$18.56	$18.56	$18.56	$17.52	3,690
2020-03-20	$18.03	$18.03	$18.03	$18.03	$17.02	0
2020-03-19	$18.58	$18.58	$18.03	$18.03	$17.02	855
2020-03-18	$22.40	$22.40	$22.40	$22.40	$21.14	7,723
2020-03-17	$22.40	$22.40	$22.40	$22.40	$21.14	9
2020-03-16	$22.40	$22.40	$22.40	$22.40	$21.14	260
2020-03-13	$21.74	$22.66	$21.70	$22.00	$20.76	12,944
2020-03-12	$21.94	$22.87	$21.94	$22.87	$21.58	1,104
2020-03-11	$24.77	$24.77	$24.58	$24.58	$23.20	1,556
2020-03-10	$25.42	$25.42	$25.42	$25.42	$23.99	2,155
2020-03-09	$25.13	$25.13	$25.13	$25.13	$23.72	55,917
2020-03-06	$27.90	$27.90	$27.90	$27.90	$26.33	0
2020-03-05	$27.90	$27.90	$27.90	$27.90	$26.33	33
2020-03-04	$27.90	$27.90	$27.90	$27.90	$26.33	933
2020-03-03	$27.40	$28.40	$27.40	$27.76	$26.20	1,680
2020-03-02	$27.09	$27.31	$27.09	$27.31	$25.77	427
2020-02-28	$28.79	$28.79	$28.79	$28.79	$27.17	80
2020-02-27	$28.79	$28.79	$28.79	$28.79	$27.17	68
2020-02-26	$28.79	$28.79	$28.79	$28.79	$27.17	0
2020-02-25	$28.79	$28.79	$28.79	$28.79	$27.17	10,200
2020-02-24	$27.76	$28.84	$27.76	$28.79	$27.17	818
2020-02-21	$29.18	$29.18	$29.18	$29.18	$27.54	0
2020-02-20	$30.00	$30.00	$29.13	$29.18	$27.54	8,908
2020-02-19	$30.72	$30.72	$30.72	$30.72	$28.99	3,001
2020-02-18	$31.34	$31.34	$30.72	$30.72	$28.99	731
2020-02-14	$32.65	$32.65	$32.65	$32.65	$30.81	2,470
2020-02-13	$33.05	$33.05	$33.05	$33.05	$31.19	89
2020-02-12	$33.05	$33.05	$33.05	$33.05	$31.19	102
2020-02-11	$33.05	$33.05	$33.05	$33.05	$31.19	220
2020-02-10	$33.31	$33.31	$33.31	$33.31	$31.44	1
2020-02-07	$33.26	$33.31	$33.26	$33.31	$31.44	532
2020-02-06	$32.25	$32.25	$32.25	$32.25	$30.43	29
2020-02-05	$32.77	$32.81	$32.25	$32.25	$30.43	361
2020-02-04	$31.95	$31.95	$31.95	$31.95	$30.15	780
2020-02-03	$32.84	$32.84	$31.95	$31.95	$30.15	5,400
2020-01-31	$32.81	$32.81	$32.00	$32.00	$30.20	825
2020-01-30	$33.34	$33.34	$33.34	$33.34	$31.46	20
2020-01-29	$33.34	$33.34	$33.34	$33.34	$31.46	110
2020-01-28	$33.32	$33.34	$33.32	$33.34	$31.46	1,844
2020-01-27	$33.75	$33.75	$33.75	$33.75	$31.85	1
2020-01-24	$33.75	$33.75	$33.75	$33.75	$31.85	0
2020-01-23	$33.75	$33.75	$33.75	$33.75	$31.85	0
2020-01-22	$33.57	$34.00	$33.57	$33.75	$31.85	1,243
2020-01-21	$34.17	$34.45	$33.54	$33.54	$31.65	3,929
2020-01-17	$35.98	$35.98	$35.98	$35.98	$33.95	1,501
2020-01-16	$35.92	$35.98	$35.92	$35.98	$33.95	349
2020-01-15	$36.00	$36.00	$36.00	$36.00	$33.97	1,200
2020-01-14	$34.65	$34.65	$34.65	$34.65	$32.70	701
2020-01-13	$34.62	$34.73	$34.62	$34.65	$32.70	2,435
2020-01-10	$34.59	$34.59	$34.59	$34.59	$32.64	152
2020-01-09	$34.22	$34.22	$34.22	$34.22	$32.29	34
2020-01-08	$34.22	$34.22	$34.22	$34.22	$32.29	63
2020-01-07	$34.22	$34.22	$34.22	$34.22	$32.29	12
2020-01-06	$34.22	$34.22	$34.22	$34.22	$32.29	1,030
2020-01-03	$33.97	$33.97	$33.97	$33.97	$32.06	10
2020-01-02	$33.92	$33.97	$33.92	$33.97	$32.06	10,314
2019-12-31	$33.12	$33.12	$33.12	$33.12	$31.26	218
2019-12-30	$33.23	$33.23	$33.23	$33.23	$31.36	0
2019-12-27	$33.23	$33.23	$33.23	$33.23	$31.36	8
2019-12-26	$32.65	$33.23	$32.65	$33.23	$31.36	213
2019-12-24	$34.00	$34.00	$34.00	$34.00	$32.09	35
2019-12-23	$34.00	$34.00	$34.00	$34.00	$32.09	324
2019-12-20	$34.71	$34.71	$34.71	$34.71	$32.76	1,200
2019-12-19	$34.50	$34.91	$34.50	$34.71	$32.76	2,300
2019-12-18	$34.16	$34.16	$34.16	$34.16	$32.24	1,260
2019-12-17	$33.60	$34.16	$33.60	$34.16	$32.24	425
2019-12-16	$34.22	$34.22	$34.22	$34.22	$32.29	412
2019-12-13	$34.18	$34.18	$34.18	$34.18	$32.26	1,200
2019-12-12	$34.18	$34.18	$34.18	$34.18	$32.26	1
2019-12-11	$34.18	$34.18	$34.18	$34.18	$32.26	10,233
2019-12-10	$34.00	$34.00	$34.00	$34.00	$32.09	245
2019-12-09	$35.39	$35.39	$35.39	$35.39	$33.40	105
2019-12-06	$35.39	$35.39	$35.39	$35.39	$33.40	240
2019-12-05	$34.87	$34.87	$34.87	$34.87	$32.91	40
2019-12-04	$34.87	$34.87	$34.85	$34.87	$32.91	2,101
2019-12-03	$35.80	$35.80	$35.80	$35.80	$33.78	705
2019-12-02	$35.80	$35.80	$35.80	$35.80	$33.78	12,915
2019-11-29	$36.05	$36.05	$36.00	$36.05	$34.02	1,409
2019-11-27	$33.70	$34.29	$33.70	$34.29	$32.36	2,650
2019-11-26	$33.03	$33.03	$32.26	$32.80	$30.95	13,197
2019-11-25	$32.32	$32.33	$32.32	$32.33	$30.51	434
2019-11-22	$30.80	$30.80	$30.80	$30.80	$29.07	6,830
2019-11-21	$33.92	$33.92	$33.92	$33.92	$32.01	0
2019-11-20	$33.92	$33.92	$33.92	$33.92	$32.01	20
2019-11-19	$33.92	$33.92	$33.92	$33.92	$32.01	2,900
2019-11-18	$33.92	$33.92	$33.92	$33.92	$32.01	722
2019-11-15	$33.62	$33.92	$33.62	$33.92	$32.01	425
2019-11-14	$34.80	$34.80	$34.80	$34.80	$32.84	225
2019-11-13	$33.48	$34.81	$33.48	$34.81	$32.85	250
2019-11-12	$34.50	$34.50	$34.50	$34.50	$32.56	152
2019-11-11	$32.54	$32.54	$32.54	$32.54	$30.71	33
2019-11-08	$32.54	$32.54	$32.54	$32.54	$30.71	0
2019-11-07	$32.54	$32.54	$32.54	$32.54	$30.71	900
2019-11-06	$32.81	$32.81	$32.54	$32.54	$30.71	1,046
2019-11-05	$33.54	$33.54	$33.54	$33.54	$31.65	7,179
2019-11-04	$33.60	$34.00	$33.54	$33.54	$31.65	1,406
2019-11-01	$34.03	$34.03	$34.03	$34.03	$32.11	50
2019-10-31	$34.03	$34.03	$34.03	$34.03	$32.11	2,600
2019-10-30	$34.03	$34.03	$34.03	$34.03	$32.11	10
2019-10-29	$34.03	$34.03	$34.03	$34.03	$32.11	50
2019-10-28	$34.03	$34.03	$34.03	$34.03	$32.11	170
2019-10-25	$34.20	$34.20	$34.20	$34.20	$32.27	30
2019-10-24	$34.18	$34.20	$34.18	$34.20	$32.27	943
2019-10-23	$33.85	$33.85	$33.85	$33.85	$31.94	1,341
2019-10-22	$33.85	$33.85	$33.85	$33.85	$31.94	23
2019-10-21	$33.85	$33.85	$33.85	$33.85	$31.94	310
2019-10-18	$34.02	$34.02	$34.02	$34.02	$32.11	55
2019-10-17	$34.00	$34.05	$34.00	$34.02	$32.11	946
2019-10-16	$34.01	$34.01	$34.01	$34.01	$32.10	31
2019-10-15	$34.01	$34.01	$34.01	$34.01	$32.10	0
2019-10-14	$34.01	$34.01	$34.01	$34.01	$32.10	10
2019-10-11	$34.00	$34.19	$34.00	$34.01	$32.10	4,735
2019-10-10	$33.44	$33.44	$33.44	$33.44	$31.56	46
2019-10-09	$33.44	$33.44	$33.44	$33.44	$31.56	22
2019-10-08	$33.44	$33.44	$33.44	$33.44	$31.56	120
2019-10-07	$32.99	$32.99	$32.99	$32.99	$31.13	150
2019-10-04	$32.27	$32.27	$32.27	$32.27	$30.45	139
2019-10-03	$32.00	$32.27	$32.00	$32.27	$30.45	452
2019-10-02	$31.32	$31.85	$31.32	$31.85	$30.05	8,401
2019-10-01	$31.03	$31.03	$31.03	$31.03	$29.28	100
2019-09-30	$30.70	$30.70	$30.70	$30.70	$28.97	5
2019-09-27	$30.70	$30.70	$30.70	$30.70	$28.97	200
2019-09-26	$31.25	$31.25	$31.25	$31.25	$29.40	360
2019-09-25	$31.25	$31.25	$31.25	$31.25	$29.40	215
2019-09-24	$31.88	$31.88	$31.88	$31.88	$29.99	2,045
2019-09-23	$31.88	$31.88	$31.88	$31.88	$29.99	0
2019-09-20	$31.88	$31.88	$31.88	$31.88	$29.99	0
2019-09-19	$31.88	$31.88	$31.88	$31.88	$29.99	0
2019-09-18	$31.88	$31.88	$31.88	$31.88	$29.99	733
2019-09-17	$31.88	$31.88	$31.88	$31.88	$29.99	10
2019-09-16	$31.88	$31.88	$31.88	$31.88	$29.99	0
2019-09-13	$31.88	$31.88	$31.88	$31.88	$29.99	0
2019-09-12	$31.88	$31.88	$31.88	$31.88	$29.99	100
2019-09-11	$30.99	$30.99	$30.99	$30.99	$29.16	0
2019-09-10	$31.00	$31.00	$30.99	$30.99	$29.16	3,345
2019-09-09	$30.86	$30.86	$30.86	$30.86	$29.03	150
2019-09-06	$30.85	$30.85	$30.85	$30.85	$29.03	254
2019-09-05	$31.07	$31.07	$31.07	$31.07	$29.23	44
2019-09-04	$31.07	$31.07	$31.07	$31.07	$29.23	510
2019-09-03	$31.11	$31.11	$31.07	$31.07	$29.23	677
2019-08-30	$30.15	$30.15	$30.15	$30.15	$28.37	2,440
2019-08-29	$30.15	$30.15	$30.15	$30.15	$28.37	2
2019-08-28	$30.15	$30.15	$30.15	$30.15	$28.37	229
2019-08-27	$30.08	$30.08	$30.08	$30.08	$28.30	100
2019-08-26	$30.08	$30.08	$30.08	$30.08	$28.30	13
2019-08-23	$30.08	$30.08	$30.08	$30.08	$28.30	265
2019-08-22	$29.75	$29.75	$29.75	$29.75	$27.99	0
2019-08-21	$29.75	$29.75	$29.75	$29.75	$27.99	20
2019-08-20	$29.75	$29.75	$29.75	$29.75	$27.99	73
2019-08-19	$29.75	$29.75	$29.75	$29.75	$27.99	316
2019-08-16	$30.41	$30.41	$30.41	$30.41	$28.61	100
2019-08-15	$29.63	$29.63	$29.63	$29.63	$27.88	2,800
2019-08-14	$29.63	$29.63	$29.63	$29.63	$27.88	200
2019-08-13	$30.77	$30.77	$30.77	$30.77	$28.95	100
2019-08-12	$30.77	$30.77	$30.77	$30.77	$28.95	20
2019-08-09	$30.77	$30.77	$30.77	$30.77	$28.95	100
2019-08-08	$30.77	$30.77	$30.77	$30.77	$28.95	30
2019-08-07	$30.77	$30.77	$30.77	$30.77	$28.95	333
2019-08-06	$31.60	$31.60	$31.60	$31.60	$29.73	85
2019-08-05	$31.60	$31.60	$31.60	$31.60	$29.73	14,537
2019-08-02	$32.00	$32.00	$32.00	$32.00	$30.11	830
2019-08-01	$32.00	$32.00	$32.00	$32.00	$30.11	13,171
2019-07-31	$31.06	$31.06	$31.06	$31.06	$29.22	79
2019-07-30	$31.06	$31.06	$31.06	$31.06	$29.22	170
2019-07-29	$31.37	$31.37	$31.37	$31.37	$29.51	1,284
2019-07-26	$31.32	$31.32	$31.32	$31.32	$29.47	2,235
2019-07-25	$31.32	$31.32	$31.32	$31.32	$29.47	153
2019-07-24	$31.82	$32.00	$31.82	$32.00	$30.11	2,787
2019-07-23	$31.24	$31.24	$31.24	$31.24	$29.39	234
2019-07-22	$30.40	$30.40	$30.40	$30.40	$28.60	1,028
2019-07-19	$30.68	$30.68	$30.68	$30.68	$28.87	2
2019-07-18	$30.68	$30.68	$30.68	$30.68	$28.87	20
2019-07-17	$30.68	$30.68	$30.68	$30.68	$28.87	20
2019-07-16	$30.68	$30.68	$30.68	$30.68	$28.87	100
2019-07-15	$31.38	$31.38	$31.38	$31.38	$29.52	177
2019-07-12	$31.02	$31.02	$31.02	$31.02	$29.19	525
2019-07-11	$31.24	$31.24	$31.18	$31.18	$29.34	18,900
2019-07-10	$31.29	$31.29	$31.29	$31.29	$29.44	10
2019-07-09	$31.29	$31.29	$31.29	$31.29	$29.44	155
2019-07-08	$32.07	$32.07	$32.07	$32.07	$30.17	2
2019-07-05	$32.07	$32.07	$32.07	$32.07	$30.17	0
2019-07-03	$32.07	$32.07	$32.07	$32.07	$30.17	6,800
2019-07-02	$32.09	$32.09	$32.09	$32.09	$30.19	4,723
2019-07-01	$31.78	$31.78	$31.78	$31.78	$29.90	120
2019-06-28	$30.94	$30.94	$30.94	$30.94	$29.11	186
2019-06-27	$30.94	$30.94	$30.94	$30.94	$29.11	2,600
2019-06-26	$30.32	$30.32	$30.32	$30.32	$28.53	0
2019-06-25	$30.34	$30.34	$30.32	$30.32	$28.53	9,250
2019-06-24	$30.37	$30.37	$30.37	$30.37	$28.57	127
2019-06-21	$30.09	$30.09	$30.09	$30.09	$28.31	100
2019-06-19	$30.09	$30.09	$30.09	$30.09	$28.31	300
2019-06-18	$30.05	$30.09	$30.05	$30.09	$28.31	210
2019-06-17	$29.48	$29.48	$29.48	$29.48	$27.74	100
2019-06-14	$30.50	$30.50	$30.50	$30.50	$28.70	200
2019-06-13	$31.25	$31.25	$31.25	$31.25	$29.40	50
2019-06-12	$31.25	$31.25	$31.25	$31.25	$29.40	0
2019-06-11	$31.25	$31.25	$31.25	$31.25	$29.40	2,205
2019-06-10	$31.26	$31.26	$31.25	$31.25	$29.40	2,630
2019-06-07	$32.18	$32.18	$32.18	$32.18	$30.28	110
2019-06-06	$32.09	$32.34	$32.09	$32.34	$30.43	765
2019-06-05	$32.15	$32.15	$32.15	$32.15	$30.25	100
2019-06-04	$32.29	$32.34	$32.29	$32.34	$30.43	207
2019-06-03	$32.33	$32.33	$32.33	$32.33	$30.42	1,600
2019-05-31	$31.60	$31.60	$31.50	$31.50	$29.64	626
2019-05-30	$31.58	$31.58	$31.58	$31.58	$29.71	0
2019-05-29	$31.58	$31.58	$31.58	$31.58	$29.71	122
2019-05-28	$31.70	$31.70	$31.70	$31.70	$29.83	26
2019-05-24	$31.70	$31.70	$31.70	$31.70	$29.83	10
2019-05-23	$31.70	$31.70	$31.70	$31.70	$29.83	4,771
2019-05-22	$31.65	$31.65	$31.65	$31.65	$29.78	250
2019-05-21	$32.08	$32.42	$32.08	$32.08	$30.18	1,154
2019-05-20	$33.29	$33.29	$33.29	$33.29	$31.32	0
2019-05-17	$33.22	$33.29	$33.22	$33.29	$31.32	542
2019-05-16	$32.95	$33.23	$32.95	$33.12	$31.16	7,137
2019-05-15	$33.17	$33.17	$33.17	$33.17	$31.21	112
2019-05-14	$33.03	$33.15	$33.03	$33.15	$31.19	1,286
2019-05-13	$32.31	$32.31	$32.24	$32.24	$30.33	1,060
2019-05-10	$32.56	$32.56	$32.50	$32.50	$30.58	566
2019-05-09	$33.38	$33.49	$33.38	$33.49	$31.51	200
2019-05-08	$33.20	$33.20	$33.20	$33.20	$31.24	164
2019-05-07	$33.20	$33.20	$33.20	$33.20	$31.24	9
2019-05-06	$33.20	$33.20	$33.20	$33.20	$31.24	22
2019-05-03	$33.19	$33.20	$33.19	$33.20	$31.24	1,033
2019-05-02	$32.90	$32.90	$32.90	$32.90	$30.95	227
2019-05-01	$32.80	$32.80	$32.80	$32.80	$30.86	266
2019-04-30	$32.97	$32.97	$32.97	$32.97	$31.02	3,600
2019-04-29	$33.00	$33.00	$33.00	$33.00	$31.05	100
2019-04-26	$33.00	$33.00	$33.00	$33.00	$31.05	500
2019-04-25	$32.92	$32.92	$32.92	$32.92	$30.97	10
2019-04-24	$32.92	$32.92	$32.92	$32.92	$30.97	30
2019-04-23	$32.92	$32.92	$32.92	$32.92	$30.97	0
2019-04-22	$32.92	$32.92	$32.92	$32.92	$30.97	150
2019-04-18	$32.77	$32.77	$32.77	$32.77	$30.83	292
2019-04-17	$32.40	$32.40	$32.40	$32.40	$30.48	0
2019-04-16	$32.35	$32.40	$32.35	$32.40	$30.49	745
2019-04-15	$32.22	$32.22	$32.22	$32.22	$30.31	265
2019-04-12	$32.17	$32.22	$32.17	$32.22	$30.31	604
2019-04-11	$32.79	$32.79	$32.77	$32.77	$30.83	3,130
2019-04-10	$33.32	$33.32	$33.32	$33.32	$31.35	0
2019-04-09	$33.32	$33.32	$33.32	$33.32	$31.35	320
2019-04-08	$33.22	$33.22	$33.22	$33.22	$31.26	0
2019-04-05	$33.22	$33.22	$33.22	$33.22	$31.26	60
2019-04-04	$33.22	$33.22	$33.22	$33.22	$31.26	3,050
2019-04-03	$33.22	$33.22	$33.22	$33.22	$31.26	3,380
2019-04-02	$32.55	$32.61	$32.55	$32.61	$30.68	3,334
2019-04-01	$32.26	$32.26	$32.26	$32.26	$30.35	485
2019-03-29	$31.70	$31.70	$31.69	$31.69	$29.82	876
2019-03-28	$31.82	$31.82	$31.82	$31.82	$29.94	53
2019-03-27	$31.82	$31.82	$31.82	$31.82	$29.94	8,301
2019-03-26	$31.82	$31.91	$31.82	$31.82	$29.94	1,457
2019-03-25	$32.11	$32.11	$32.11	$32.11	$30.21	2,910
2019-03-22	$32.11	$32.11	$32.11	$32.11	$30.21	1
2019-03-21	$32.11	$32.11	$32.11	$32.11	$30.21	20
2019-03-20	$32.11	$32.11	$32.11	$32.11	$30.21	15
2019-03-19	$32.11	$32.11	$32.11	$32.11	$30.21	50
2019-03-18	$32.11	$32.11	$32.11	$32.11	$30.21	695
2019-03-14	$31.94	$31.94	$31.94	$31.94	$30.05	160
2019-03-13	$32.33	$32.49	$32.33	$32.49	$30.57	813
2019-03-12	$31.30	$31.30	$31.30	$31.30	$29.45	39
2019-03-11	$31.30	$31.30	$31.30	$31.30	$29.45	135
2019-03-08	$31.30	$31.30	$31.30	$31.30	$29.45	0
2019-03-07	$31.09	$31.30	$31.09	$31.30	$29.45	370
2019-03-06	$30.83	$30.91	$30.83	$30.91	$29.08	485
2019-03-05	$31.67	$31.67	$31.67	$31.67	$29.80	0
2019-03-04	$31.67	$31.67	$31.67	$31.67	$29.80	85
2019-03-01	$31.67	$31.67	$31.67	$31.67	$29.80	79
2019-02-28	$31.67	$31.67	$31.67	$31.67	$29.80	0
2019-02-27	$31.67	$31.67	$31.67	$31.67	$29.80	113
2019-02-26	$31.92	$32.00	$31.92	$32.00	$30.11	454
2019-02-25	$31.60	$31.60	$31.60	$31.60	$29.73	10
2019-02-22	$31.54	$31.60	$31.54	$31.60	$29.73	663
2019-02-21	$31.56	$31.65	$31.56	$31.57	$29.70	4,863
2019-02-20	$31.00	$31.00	$31.00	$31.00	$29.17	252
2019-02-19	$30.99	$30.99	$30.71	$30.71	$28.89	1,512
2019-02-15	$28.82	$28.82	$28.82	$28.82	$27.12	36
2019-02-14	$28.82	$28.82	$28.82	$28.82	$27.12	50
2019-02-13	$28.82	$28.82	$28.82	$28.82	$27.12	17,286
2019-02-12	$28.81	$28.82	$28.81	$28.82	$27.12	2,312
2019-02-11	$30.33	$30.33	$29.15	$29.15	$27.43	1,400
2019-02-08	$30.76	$31.03	$30.76	$30.83	$29.01	1,547
2019-02-07	$31.28	$31.28	$31.28	$31.28	$29.43	3,535
2019-02-06	$31.50	$31.50	$31.50	$31.50	$29.64	2,225
2019-02-05	$31.54	$31.54	$31.54	$31.54	$29.67	520
2019-02-04	$31.50	$31.50	$31.50	$31.50	$29.64	0
2019-02-01	$31.50	$31.50	$31.50	$31.50	$29.64	3,159
2019-01-31	$31.50	$31.50	$31.50	$31.50	$29.64	207
2019-01-30	$31.05	$31.05	$31.05	$31.05	$29.21	121
2019-01-29	$30.99	$30.99	$30.99	$30.99	$29.16	166
2019-01-28	$30.72	$30.72	$30.72	$30.72	$28.90	959
2019-01-25	$30.25	$30.25	$30.25	$30.25	$28.46	5
2019-01-24	$30.25	$30.25	$30.25	$30.25	$28.46	229
2019-01-23	$30.32	$30.32	$30.32	$30.32	$28.53	100
2019-01-22	$30.32	$30.32	$30.32	$30.32	$28.53	214
2019-01-18	$30.10	$30.10	$29.91	$29.91	$28.14	4,337
2019-01-17	$30.28	$30.28	$30.28	$30.28	$28.49	0
2019-01-16	$30.28	$30.28	$30.28	$30.28	$28.49	120
2019-01-15	$30.80	$31.01	$30.80	$31.01	$29.18	1,613
2019-01-14	$30.22	$30.22	$30.22	$30.22	$28.43	0
2019-01-11	$30.22	$30.22	$30.22	$30.22	$28.43	200
2019-01-10	$30.05	$30.05	$30.05	$30.05	$28.27	1,001
2019-01-09	$29.91	$29.91	$29.91	$29.91	$28.14	10,319
2019-01-08	$29.70	$29.91	$29.70	$29.91	$28.14	440
2019-01-07	$28.40	$28.40	$28.40	$28.40	$26.72	0
2019-01-04	$28.30	$28.40	$28.30	$28.40	$26.72	14,133
2019-01-03	$28.00	$28.00	$28.00	$28.00	$26.34	0
2019-01-02	$27.88	$28.00	$27.68	$28.00	$26.34	4,990
2018-12-31	$28.01	$28.01	$28.01	$28.01	$26.35	180
2018-12-28	$26.45	$26.45	$26.45	$26.45	$24.89	156
2018-12-27	$26.45	$26.45	$26.45	$26.45	$24.89	3,429
2018-12-26	$26.45	$26.45	$26.45	$26.45	$24.89	3,002
2018-12-24	$27.35	$27.40	$27.35	$27.35	$25.56	510
2018-12-21	$27.35	$27.35	$27.17	$27.17	$25.39	2,401
2018-12-20	$28.13	$28.32	$28.13	$28.15	$26.31	627
2018-12-19	$28.31	$28.49	$28.10	$28.10	$26.26	1,424
2018-12-18	$29.25	$29.58	$29.25	$29.33	$27.41	1,471
2018-12-17	$29.65	$29.65	$29.65	$29.65	$27.71	500
2018-12-14	$29.68	$29.68	$29.68	$29.68	$27.73	110
2018-12-13	$30.22	$30.30	$30.21	$30.30	$28.31	700
2018-12-12	$30.42	$30.42	$30.15	$30.15	$28.17	1,888
2018-12-11	$30.73	$30.73	$30.73	$30.73	$28.72	172
2018-12-10	$30.98	$30.98	$30.98	$30.98	$28.95	155
2018-12-07	$31.00	$31.00	$31.00	$31.00	$28.97	175
2018-12-06	$30.79	$31.00	$30.79	$31.00	$28.97	1,126
2018-12-04	$31.63	$31.63	$31.08	$31.08	$29.04	1,412
2018-12-03	$32.63	$32.63	$32.63	$32.63	$30.49	1
2018-11-30	$32.63	$32.63	$32.63	$32.63	$30.49	7,700
2018-11-29	$32.85	$32.85	$32.63	$32.63	$30.49	12,832
2018-11-28	$32.42	$32.43	$32.42	$32.43	$30.30	400
2018-11-27	$32.01	$32.01	$32.01	$32.01	$29.91	412
2018-11-26	$31.64	$31.64	$31.64	$31.64	$29.57	150
2018-11-23	$34.55	$34.55	$34.55	$34.55	$32.29	1
2018-11-21	$34.55	$34.55	$34.55	$34.55	$32.29	0
2018-11-20	$34.37	$34.55	$34.37	$34.55	$32.29	2,075
2018-11-19	$34.47	$34.47	$34.47	$34.47	$32.21	177
2018-11-16	$34.47	$34.47	$34.47	$34.47	$32.21	133
2018-11-15	$34.59	$34.59	$34.59	$34.59	$32.32	1,021
2018-11-14	$33.82	$33.82	$33.46	$33.69	$31.48	5,760
2018-11-13	$32.75	$33.38	$32.75	$33.38	$31.19	2,734
2018-11-12	$31.73	$31.95	$31.63	$31.63	$29.56	2,146
2018-11-09	$32.46	$32.46	$31.96	$31.96	$29.87	431
2018-11-08	$32.65	$32.99	$32.63	$32.75	$30.60	21,605
2018-11-07	$29.68	$29.70	$29.68	$29.70	$27.75	2,079
2018-11-06	$29.29	$29.29	$29.20	$29.20	$27.29	371
2018-11-05	$29.39	$29.39	$29.39	$29.39	$27.46	0
2018-11-02	$29.39	$29.44	$29.39	$29.39	$27.46	850
2018-11-01	$29.78	$29.78	$29.78	$29.78	$27.83	87
2018-10-31	$29.20	$29.78	$29.20	$29.78	$27.83	569
2018-10-30	$28.48	$28.48	$28.48	$28.48	$26.61	0
2018-10-29	$28.48	$28.48	$28.48	$28.48	$26.61	189
2018-10-26	$28.68	$28.68	$28.53	$28.53	$26.66	482
2018-10-25	$28.84	$28.84	$28.84	$28.84	$26.95	21
2018-10-24	$28.84	$28.84	$28.84	$28.84	$26.95	400
2018-10-23	$29.56	$29.56	$29.56	$29.56	$27.62	148
2018-10-22	$29.56	$29.56	$29.56	$29.56	$27.62	45
2018-10-19	$29.54	$29.56	$29.54	$29.56	$27.62	9,322
2018-10-18	$29.24	$29.31	$29.24	$29.31	$27.39	280
2018-10-17	$29.28	$29.28	$29.06	$29.06	$27.16	3,129
2018-10-16	$28.97	$28.97	$28.97	$28.97	$27.07	188
2018-10-15	$28.34	$28.34	$28.34	$28.34	$26.48	22
2018-10-12	$28.34	$28.34	$28.34	$28.34	$26.48	681
2018-10-11	$28.76	$28.76	$28.76	$28.76	$26.88	246
2018-10-10	$29.59	$29.59	$29.28	$29.28	$27.36	2,237
2018-10-09	$29.41	$29.65	$29.41	$29.65	$27.71	1,928
2018-10-08	$29.50	$29.50	$29.50	$29.50	$27.57	308
2018-10-05	$29.57	$29.61	$29.57	$29.61	$27.67	8,779
2018-10-04	$29.47	$29.69	$29.47	$29.50	$27.57	1,140
2018-10-03	$29.22	$29.42	$29.22	$29.42	$27.49	1,236
2018-10-02	$29.57	$29.57	$29.57	$29.57	$27.63	7,831
2018-10-01	$29.14	$29.14	$29.14	$29.14	$27.23	928
2018-09-28	$28.85	$29.00	$28.85	$28.90	$27.01	6,618
2018-09-27	$29.32	$29.32	$28.50	$28.50	$26.63	5,156
2018-09-26	$28.20	$30.10	$28.20	$29.65	$27.71	6,667
2018-09-25	$2.96	$2.96	$2.92	$2.95	$27.57	858
2018-09-24	$2.98	$2.98	$2.95	$2.96	$27.66	1,144
2018-09-21	$2.98	$2.98	$2.95	$2.95	$27.57	1,290
2018-09-20	$2.98	$3.00	$2.97	$2.98	$27.85	2,450
2018-09-19	$2.94	$3.00	$2.94	$2.97	$27.75	2,696
2018-09-18	$2.90	$2.90	$2.90	$2.90	$27.10	410
2018-09-17	$2.86	$2.90	$2.86	$2.90	$27.10	95
2018-09-14	$2.84	$2.84	$2.82	$2.82	$26.35	70
2018-09-13	$2.84	$2.84	$2.84	$2.84	$26.54	893
2018-09-12	$2.82	$2.82	$2.82	$2.82	$26.35	11
2018-09-11	$2.80	$2.82	$2.79	$2.82	$26.35	2,711
2018-09-10	$2.81	$2.84	$2.81	$2.82	$26.35	251
2018-09-07	$2.86	$2.86	$2.82	$2.86	$26.73	935
2018-09-06	$2.91	$2.95	$2.91	$2.92	$27.29	6,231
2018-09-05	$2.90	$2.91	$2.89	$2.91	$27.19	1,240
2018-09-04	$2.94	$2.94	$2.94	$2.94	$27.47	76
2018-08-31	$2.96	$2.96	$2.96	$2.96	$27.66	64
2018-08-30	$2.97	$2.97	$2.95	$2.95	$27.57	60
2018-08-29	$2.87	$2.97	$2.87	$2.97	$27.75	216
2018-08-28	$2.92	$2.92	$2.90	$2.90	$27.10	407
2018-08-27	$2.90	$2.90	$2.90	$2.90	$27.10	70
2018-08-24	$2.88	$2.92	$2.88	$2.88	$26.91	2,755
2018-08-23	$2.90	$2.90	$2.88	$2.88	$26.91	180
2018-08-22	$2.91	$2.91	$2.91	$2.91	$27.19	1,325
2018-08-21	$2.93	$2.93	$2.90	$2.90	$27.10	234
2018-08-20	$2.91	$2.91	$2.91	$2.91	$27.19	510
2018-08-17	$2.96	$2.96	$2.96	$2.96	$27.66	6
2018-08-16	$2.96	$2.96	$2.96	$2.96	$27.66	70
2018-08-15	$2.92	$2.92	$2.92	$2.92	$27.29	0
2018-08-14	$2.95	$2.95	$2.92	$2.92	$27.29	300
2018-08-13	$2.93	$2.95	$2.93	$2.95	$27.57	487
2018-08-10	$3.02	$3.02	$3.00	$3.02	$28.22	141
2018-08-09	$3.02	$3.02	$2.97	$2.99	$27.94	586
2018-08-08	$3.09	$3.10	$3.09	$3.09	$28.88	933
2018-08-07	$3.06	$3.10	$3.06	$3.08	$28.78	290
2018-08-06	$3.09	$3.09	$3.05	$3.06	$28.59	833
2018-08-03	$3.06	$3.06	$3.06	$3.06	$28.59	2,500
2018-08-02	$3.05	$3.09	$3.05	$3.07	$28.69	372
2018-08-01	$3.10	$3.10	$3.05	$3.08	$28.78	420
2018-07-31	$3.06	$3.06	$3.05	$3.06	$28.59	37
2018-07-30	$3.09	$3.11	$3.09	$3.09	$28.88	7,022
2018-07-27	$3.16	$3.16	$3.11	$3.11	$29.06	107
2018-07-26	$3.12	$3.12	$3.11	$3.11	$29.06	100
2018-07-25	$3.11	$3.11	$3.08	$3.08	$28.78	727
2018-07-24	$3.13	$3.15	$3.13	$3.14	$29.34	213
2018-07-23	$3.13	$3.16	$3.13	$3.16	$29.53	846
2018-07-20	$3.09	$3.13	$3.09	$3.13	$29.25	572
2018-07-19	$3.09	$3.10	$3.09	$3.10	$28.97	623
2018-07-18	$3.08	$3.09	$3.08	$3.09	$28.88	246
2018-07-17	$3.10	$3.10	$3.09	$3.09	$28.88	378
2018-07-16	$3.08	$3.08	$3.06	$3.06	$28.59	201
2018-07-13	$3.10	$3.10	$3.05	$3.06	$28.59	496
2018-07-12	$3.04	$3.07	$3.04	$3.04	$28.41	165
2018-07-11	$3.14	$3.14	$3.14	$3.14	$29.34	100
2018-07-10	$3.17	$3.18	$3.16	$3.16	$29.53	361
2018-07-09	$3.12	$3.16	$3.12	$3.15	$29.44	453
2018-07-06	$3.12	$3.13	$3.11	$3.13	$29.25	441
2018-07-05	$3.01	$3.03	$3.00	$3.01	$28.13	541
2018-07-03	$2.95	$2.95	$2.95	$2.95	$27.57	20
2018-07-02	$3.02	$3.02	$3.02	$3.02	$28.22	0
2018-06-29	$3.02	$3.02	$3.02	$3.02	$28.22	30
2018-06-28	$2.96	$3.00	$2.96	$3.00	$28.03	280
2018-06-27	$3.01	$3.03	$3.00	$3.03	$28.31	1,364
2018-06-26	$2.97	$2.97	$2.93	$2.95	$27.57	200
2018-06-25	$3.01	$3.01	$3.00	$3.01	$28.13	2,915
2018-06-22	$3.00	$3.00	$3.00	$3.00	$28.03	41
2018-06-21	$3.04	$3.04	$3.01	$3.01	$28.13	91
2018-06-20	$3.03	$3.03	$3.03	$3.03	$28.31	1,452
2018-06-19	$2.98	$2.98	$2.98	$2.98	$27.85	750
2018-06-18	$3.01	$3.01	$2.98	$2.98	$27.85	437
2018-06-15	$3.07	$3.07	$3.05	$3.05	$28.50	1,119
2018-06-14	$3.13	$3.17	$3.11	$3.11	$29.06	5,715
2018-06-13	$3.02	$3.06	$3.02	$3.03	$28.31	2,661
2018-06-12	$2.85	$2.87	$2.85	$2.86	$26.73	1,077
2018-06-11	$2.89	$2.90	$2.89	$2.90	$27.10	966
2018-06-08	$2.85	$2.86	$2.85	$2.85	$26.63	697
2018-06-07	$2.85	$2.85	$2.84	$2.84	$26.54	210
2018-06-06	$2.73	$2.74	$2.73	$2.73	$25.51	319
2018-06-05	$2.74	$2.74	$2.74	$2.74	$25.60	66
2018-06-04	$2.74	$2.74	$2.72	$2.72	$25.42	528
2018-06-01	$2.79	$2.79	$2.77	$2.77	$25.88	330
2018-05-31	$2.79	$2.80	$2.79	$2.80	$26.17	2,600
2018-05-30	$2.79	$2.80	$2.79	$2.80	$26.13	266
2018-05-29	$2.82	$2.82	$2.82	$2.82	$26.35	40
2018-05-25	$2.83	$2.85	$2.83	$2.85	$26.63	174
2018-05-24	$2.85	$2.89	$2.84	$2.89	$27.01	1,000
2018-05-23	$2.84	$2.84	$2.83	$2.83	$26.45	145
2018-05-22	$2.79	$2.83	$2.79	$2.83	$26.45	2,921
2018-05-21	$2.74	$2.74	$2.70	$2.71	$25.32	1,733
2018-05-18	$2.77	$2.77	$2.73	$2.76	$25.79	315
2018-05-17	$2.72	$2.83	$2.72	$2.81	$26.26	7,190
2018-05-16	$2.71	$2.72	$2.68	$2.68	$25.04	75
2018-05-15	$2.70	$2.72	$2.70	$2.72	$25.42	1,325
2018-05-14	$2.63	$2.63	$2.63	$2.63	$24.58	804
2018-05-11	$2.62	$2.63	$2.62	$2.63	$24.58	150
2018-05-10	$2.62	$2.64	$2.62	$2.64	$24.67	87
2018-05-09	$2.63	$2.66	$2.61	$2.66	$24.86	1,056
2018-05-08	$2.68	$2.70	$2.67	$2.67	$24.95	322
2018-05-07	$2.65	$2.68	$2.64	$2.67	$24.95	1,664
2018-05-04	$2.67	$2.67	$2.64	$2.64	$24.67	727
2018-05-03	$2.62	$2.62	$2.62	$2.62	$24.48	503
2018-05-02	$2.66	$2.66	$2.65	$2.65	$24.76	9,065
2018-05-01	$2.70	$2.70	$2.70	$2.70	$25.23	949
2018-04-30	$2.66	$2.66	$2.66	$2.66	$24.86	15
2018-04-27	$2.68	$2.69	$2.66	$2.68	$25.04	1,247
2018-04-26	$2.75	$2.78	$2.74	$2.75	$25.70	768
2018-04-25	$2.72	$2.74	$2.72	$2.74	$25.60	1,443
2018-04-24	$2.74	$2.76	$2.70	$2.70	$25.23	8,440
2018-04-23	$2.72	$2.74	$2.72	$2.72	$25.42	526
2018-04-20	$2.65	$2.70	$2.65	$2.65	$24.76	319
2018-04-19	$2.67	$2.67	$2.67	$2.67	$24.95	87
2018-04-18	$2.71	$2.75	$2.71	$2.71	$25.32	781
2018-04-17	$2.70	$2.71	$2.70	$2.71	$25.32	192
2018-04-16	$2.72	$2.75	$2.72	$2.73	$25.51	392
2018-04-13	$2.75	$2.75	$2.75	$2.75	$25.70	20
2018-04-12	$2.75	$2.75	$2.75	$2.75	$25.70	300
2018-04-11	$2.72	$2.72	$2.72	$2.72	$25.42	59
2018-04-10	$2.76	$2.76	$2.74	$2.74	$25.60	112
2018-04-09	$2.73	$2.73	$2.73	$2.73	$25.51	1,067
2018-04-06	$2.75	$2.75	$2.70	$2.70	$25.23	562
2018-04-05	$2.83	$2.83	$2.77	$2.77	$25.88	791
2018-04-04	$2.80	$2.82	$2.80	$2.82	$26.35	1,406
2018-04-03	$2.89	$2.90	$2.86	$2.86	$26.73	107
2018-04-02	$2.85	$2.87	$2.85	$2.87	$26.82	9,182
2018-03-29	$2.91	$2.93	$2.88	$2.91	$27.19	464
2018-03-28	$2.91	$2.95	$2.90	$2.95	$27.57	120
2018-03-27	$3.05	$3.05	$3.05	$3.05	$28.50	15
2018-03-26	$3.04	$3.06	$3.01	$3.05	$28.50	205
2018-03-23	$3.00	$3.02	$3.00	$3.02	$28.22	230
2018-03-22	$3.03	$3.03	$3.03	$3.03	$28.31	709
2018-03-21	$3.05	$3.06	$3.03	$3.03	$28.31	986
2018-03-20	$3.05	$3.07	$3.04	$3.07	$28.69	2,670
2018-03-19	$3.02	$3.05	$3.01	$3.05	$28.50	100
2018-03-16	$3.09	$3.09	$3.03	$3.03	$28.31	2,699
2018-03-15	$3.02	$3.06	$3.01	$3.02	$28.22	7,664
2018-03-14	$2.99	$3.00	$2.98	$2.98	$27.85	316
2018-03-13	$2.98	$3.00	$2.96	$2.97	$27.75	1,252
2018-03-12	$3.00	$3.00	$2.96	$2.96	$27.66	553
2018-03-09	$2.97	$3.00	$2.97	$3.00	$28.03	2,872
2018-03-08	$2.97	$2.99	$2.96	$2.97	$27.75	897
2018-03-07	$2.89	$2.89	$2.89	$2.89	$27.01	22
2018-03-06	$2.94	$2.94	$2.93	$2.93	$27.38	531
2018-03-05	$2.82	$2.91	$2.82	$2.90	$27.10	1,136
2018-03-02	$2.85	$2.85	$2.84	$2.84	$26.54	7,456
2018-03-01	$2.88	$2.88	$2.88	$2.88	$26.91	231
2018-02-28	$2.96	$2.96	$2.94	$2.94	$27.47	6,580
2018-02-27	$2.92	$2.96	$2.92	$2.93	$27.38	300
2018-02-26	$2.92	$2.92	$2.92	$2.92	$27.29	263
2018-02-23	$2.86	$2.88	$2.86	$2.86	$26.73	774
2018-02-22	$2.88	$2.89	$2.86	$2.89	$27.01	2,626
2018-02-21	$2.88	$2.89	$2.87	$2.87	$26.82	2,605
2018-02-20	$2.92	$2.92	$2.90	$2.90	$27.10	532
2018-02-16	$2.94	$2.95	$2.90	$2.91	$27.19	767
2018-02-15	$3.00	$3.00	$2.94	$2.99	$27.94	1,182
2018-02-14	$2.95	$3.00	$2.95	$3.00	$28.03	3,135
2018-02-13	$2.89	$2.90	$2.89	$2.90	$27.10	2,842
2018-02-12	$2.81	$2.88	$2.78	$2.88	$26.91	2,550
2018-02-09	$2.84	$2.84	$2.80	$2.80	$26.17	622
2018-02-08	$2.91	$2.91	$2.84	$2.84	$26.54	844
2018-02-07	$2.89	$2.93	$2.89	$2.93	$27.38	1,771
2018-02-06	$2.79	$2.85	$2.79	$2.82	$26.35	350
2018-02-05	$2.85	$2.85	$2.83	$2.83	$26.45	1,983
2018-02-02	$2.92	$2.92	$2.85	$2.87	$26.82	7,781
2018-02-01	$2.94	$2.97	$2.94	$2.95	$27.57	1,089
2018-01-31	$2.86	$2.86	$2.85	$2.86	$26.73	1,451
2018-01-30	$2.88	$2.88	$2.85	$2.88	$26.91	3,244
2018-01-29	$2.93	$2.93	$2.89	$2.90	$27.10	7,366
2018-01-26	$2.90	$2.95	$2.89	$2.94	$27.47	367
2018-01-25	$3.00	$3.00	$2.97	$2.97	$27.75	1,915
2018-01-24	$3.05	$3.05	$3.02	$3.03	$28.31	1,805
2018-01-23	$3.05	$3.11	$3.05	$3.11	$29.06	14,810
2018-01-22	$3.01	$3.04	$3.01	$3.04	$28.41	4,883
2018-01-19	$2.92	$2.94	$2.90	$2.94	$27.47	1,456
2018-01-18	$2.83	$2.87	$2.83	$2.83	$26.45	675
2018-01-17	$2.82	$2.82	$2.82	$2.82	$26.35	596
2018-01-16	$2.84	$2.87	$2.82	$2.82	$26.35	1,786
2018-01-12	$2.85	$2.88	$2.85	$2.88	$26.91	1,255
2018-01-11	$2.87	$2.88	$2.85	$2.85	$26.63	2,020
2018-01-10	$2.87	$2.91	$2.87	$2.90	$27.10	813
2018-01-09	$2.92	$2.94	$2.91	$2.92	$27.29	1,110
2018-01-08	$2.95	$2.95	$2.93	$2.93	$27.38	2,627
2018-01-05	$2.94	$2.98	$2.91	$2.95	$27.57	9,508
2018-01-04	$2.86	$2.92	$2.86	$2.92	$27.29	8,962
2018-01-03	$2.81	$2.86	$2.81	$2.86	$26.73	575
2018-01-02	$2.84	$2.84	$2.80	$2.84	$26.54	2,375
2017-12-29	$2.79	$2.84	$2.78	$2.84	$26.54	1,060
2017-12-28	$2.73	$2.76	$2.73	$2.75	$25.70	1,020
2017-12-27	$2.72	$2.73	$2.72	$2.72	$25.42	543
2017-12-26	$2.73	$2.75	$2.72	$2.75	$25.70	1,303
2017-12-22	$2.76	$2.76	$2.71	$2.75	$25.70	864
2017-12-21	$2.80	$2.83	$2.80	$2.80	$26.17	487
2017-12-20	$2.82	$2.83	$2.78	$2.78	$25.98	1,584
2017-12-19	$2.80	$2.84	$2.80	$2.82	$26.35	3,516
2017-12-18	$2.84	$2.84	$2.80	$2.82	$26.35	683
2017-12-15	$2.90	$2.91	$2.86	$2.90	$27.10	1,512
2017-12-14	$2.89	$2.90	$2.85	$2.85	$26.63	8,960
2017-12-13	$2.75	$2.82	$2.75	$2.82	$26.35	5,873
2017-12-12	$2.72	$2.72	$2.69	$2.69	$25.14	2,125
2017-12-11	$2.71	$2.72	$2.69	$2.69	$25.14	4,450
2017-12-08	$2.66	$2.67	$2.66	$2.66	$24.86	3,832
2017-12-07	$2.60	$2.62	$2.59	$2.60	$24.30	3,385
2017-12-06	$2.54	$2.54	$2.54	$2.54	$23.74	20,124
2017-12-05	$2.47	$2.59	$2.47	$2.55	$23.83	2,988
2017-12-04	$2.52	$2.52	$2.50	$2.50	$23.36	1,374
2017-12-01	$2.47	$2.52	$2.47	$2.52	$23.55	3,714
2017-11-30	$2.50	$2.52	$2.49	$2.51	$23.46	2,535
2017-11-29	$2.58	$2.58	$2.54	$2.54	$23.74	708
2017-11-28	$2.52	$2.62	$2.52	$2.56	$23.92	4,283
2017-11-27	$2.65	$2.74	$2.63	$2.74	$25.60	1,001
2017-11-24	$2.70	$2.70	$2.70	$2.70	$25.23	52
2017-11-22	$2.72	$2.73	$2.69	$2.71	$25.32	19,899
2017-11-21	$2.68	$2.68	$2.49	$2.60	$24.30	4,614
2017-11-20	$2.46	$2.49	$2.40	$2.43	$22.71	2,146
2017-11-17	$2.56	$2.59	$2.55	$2.55	$23.83	373
2017-11-16	$2.55	$2.57	$2.55	$2.56	$23.96	1,189
2017-11-15	$2.55	$2.56	$2.53	$2.55	$23.83	516
2017-11-14	$2.55	$2.58	$2.55	$2.55	$23.83	735
2017-11-13	$2.48	$2.48	$2.43	$2.47	$23.08	2,664
2017-11-10	$2.57	$2.63	$2.57	$2.60	$24.30	986
2017-11-09	$2.76	$2.79	$2.55	$2.64	$24.67	4,074
2017-11-08	$2.81	$2.84	$2.81	$2.84	$26.54	677
2017-11-07	$2.80	$2.83	$2.80	$2.82	$26.35	5,288
2017-11-06	$2.84	$2.85	$2.82	$2.85	$26.63	2,221
2017-11-03	$2.85	$2.92	$2.85	$2.86	$26.73	653
2017-11-02	$2.89	$2.90	$2.87	$2.90	$27.10	1,129
2017-11-01	$2.90	$2.94	$2.90	$2.93	$27.38	1,644
2017-10-31	$2.89	$2.92	$2.89	$2.90	$27.10	4,307
2017-10-30	$2.92	$2.92	$2.88	$2.89	$27.01	1,867
2017-10-27	$2.89	$2.90	$2.89	$2.89	$27.01	2,522
2017-10-26	$2.95	$2.95	$2.91	$2.92	$27.29	1,313
2017-10-25	$2.78	$2.97	$2.78	$2.90	$27.10	1,001
2017-10-24	$2.94	$2.94	$2.91	$2.91	$27.19	1,269
2017-10-23	$2.90	$2.93	$2.86	$2.90	$27.10	1,291
2017-10-20	$2.95	$2.95	$2.93	$2.94	$27.47	7,034
2017-10-19	$3.00	$3.01	$3.00	$3.00	$28.03	1,796
2017-10-18	$3.01	$3.02	$3.01	$3.02	$28.22	1,425
2017-10-17	$3.02	$3.05	$3.02	$3.05	$28.50	7,426
2017-10-16	$3.01	$3.06	$3.01	$3.02	$28.22	6,536
2017-10-13	$2.95	$2.97	$2.95	$2.97	$27.75	1,917
2017-10-12	$2.92	$2.94	$2.92	$2.92	$27.29	5,844
2017-10-11	$2.90	$2.90	$2.85	$2.89	$27.01	1,001
2017-10-10	$2.80	$2.83	$2.79	$2.80	$26.17	925
2017-10-09	$2.80	$2.82	$2.80	$2.80	$26.17	1,394
2017-10-06	$2.76	$2.86	$2.76	$2.81	$26.26	3,885
2017-10-05	$2.79	$2.79	$2.75	$2.78	$25.98	640
2017-10-04	$2.77	$2.77	$2.74	$2.76	$25.79	802
2017-10-03	$2.75	$2.78	$2.75	$2.78	$25.98	1,930
2017-10-02	$2.78	$2.78	$2.74	$2.75	$25.70	1,479
2017-09-29	$2.80	$2.82	$2.79	$2.80	$26.17	2,812
2017-09-28	$2.70	$2.76	$2.70	$2.76	$25.79	3,379
2017-09-27	$2.68	$2.68	$2.64	$2.66	$24.86	1,876
2017-09-26	$2.65	$2.69	$2.65	$2.65	$24.76	5,545
2017-09-25	$2.70	$2.79	$2.67	$2.68	$25.04	4,686
2017-09-22	$2.72	$2.72	$2.68	$2.68	$25.04	3,085
2017-09-21	$2.75	$2.78	$2.74	$2.77	$25.88	4,506
2017-09-20	$2.84	$2.88	$2.84	$2.87	$26.82	4,474
2017-09-19	$2.85	$2.89	$2.80	$2.89	$27.01	1,588
2017-09-18	$2.89	$2.89	$2.85	$2.88	$26.91	2,463
2017-09-15	$2.89	$2.92	$2.85	$2.88	$26.91	3,184
2017-09-14	$2.88	$2.90	$2.85	$2.90	$27.10	4,592
2017-09-13	$3.02	$3.02	$2.99	$3.02	$28.22	5,082
2017-09-12	$3.05	$3.05	$3.00	$3.00	$28.03	13,116
2017-09-11	$3.07	$3.07	$3.05	$3.05	$28.50	957
2017-09-08	$3.02	$3.05	$3.02	$3.02	$28.22	3,589
2017-09-07	$3.00	$3.03	$3.00	$3.01	$28.13	4,631
2017-09-06	$2.99	$3.00	$2.98	$3.00	$28.03	19,977
2017-09-05	$2.84	$2.88	$2.84	$2.86	$26.73	1,724
2017-09-01	$2.83	$2.84	$2.81	$2.84	$26.54	1,640
2017-08-31	$2.80	$2.88	$2.76	$2.84	$26.54	30,232
2017-08-30	$2.83	$2.96	$2.82	$2.91	$27.19	16,591
2017-08-29	$2.95	$2.95	$2.90	$2.91	$27.17	3,814
2017-08-28	$2.93	$2.96	$2.90	$2.96	$27.66	7,272
2017-08-25	$2.91	$2.92	$2.90	$2.92	$27.29	5,851
2017-08-24	$2.90	$2.91	$2.89	$2.91	$27.19	5,968
2017-08-23	$2.86	$2.89	$2.86	$2.88	$26.91	2,962
2017-08-22	$2.75	$2.82	$2.75	$2.82	$26.35	6,374
2017-08-21	$2.70	$2.72	$2.70	$2.72	$25.42	974
2017-08-18	$2.70	$2.70	$2.68	$2.69	$25.14	3,032
2017-08-17	$2.75	$2.77	$2.74	$2.74	$25.60	780
2017-08-16	$2.69	$2.70	$2.68	$2.70	$25.23	917
2017-08-15	$2.70	$2.70	$2.69	$2.69	$25.14	2,834
2017-08-14	$2.63	$2.78	$2.61	$2.62	$24.48	1,700
2017-08-11	$2.54	$2.81	$2.54	$2.74	$25.60	12,330
2017-08-10	$2.61	$2.61	$2.52	$2.54	$23.74	6,548
2017-08-09	$2.62	$2.65	$2.59	$2.59	$24.20	3,789
2017-08-08	$2.55	$2.57	$2.52	$2.56	$23.92	4,602
2017-08-07	$2.43	$2.48	$2.43	$2.47	$23.08	5,374
2017-08-04	$2.31	$2.33	$2.29	$2.31	$21.59	1,842
2017-08-03	$2.33	$2.33	$2.31	$2.33	$21.77	5,002
2017-08-02	$2.35	$2.36	$2.33	$2.34	$21.87	3,510
2017-08-01	$2.30	$2.43	$2.30	$2.40	$22.43	3,633
2017-07-31	$2.20	$2.29	$2.20	$2.29	$21.40	4,525
2017-07-28	$2.19	$2.20	$2.09	$2.18	$20.37	9,345
2017-07-27	$2.40	$2.43	$2.36	$2.41	$22.52	1,029
2017-07-26	$2.54	$2.56	$2.44	$2.50	$23.36	3,238
2017-07-25	$2.51	$2.51	$2.40	$2.44	$22.80	814
2017-07-24	$2.50	$2.55	$2.50	$2.51	$23.46	4,790
2017-07-21	$2.46	$2.50	$2.46	$2.47	$23.08	1,814
2017-07-20	$2.36	$2.37	$2.33	$2.37	$22.15	4,372
2017-07-19	$2.35	$2.36	$2.33	$2.36	$22.05	5,094
2017-07-18	$2.44	$2.49	$2.40	$2.42	$22.61	10,016
2017-07-17	$2.06	$2.12	$2.04	$2.10	$19.62	11,559
2017-07-14	$2.09	$2.09	$2.06	$2.09	$19.53	5,021
2017-07-13	$2.14	$2.16	$2.14	$2.16	$20.18	2,726
2017-07-12	$2.24	$2.29	$2.24	$2.28	$21.31	1,898
2017-07-11	$2.21	$2.23	$2.13	$2.13	$19.90	5,065
2017-07-10	$2.26	$2.26	$2.22	$2.23	$20.84	2,950
2017-07-07	$2.29	$2.32	$2.29	$2.32	$21.68	3,106
2017-07-06	$2.28	$2.28	$2.24	$2.25	$21.06	926
2017-07-05	$2.31	$2.32	$2.30	$2.30	$21.49	1,213
2017-07-03	$2.35	$2.35	$2.30	$2.32	$21.68	7,501
2017-06-30	$2.40	$2.45	$2.40	$2.40	$22.43	3,849
2017-06-29	$2.50	$2.50	$2.40	$2.43	$22.71	9,867
2017-06-28	$2.59	$2.59	$2.51	$2.57	$24.02	4,725
2017-06-27	$2.63	$2.64	$2.60	$2.60	$24.30	4,860
2017-06-26	$2.68	$2.70	$2.66	$2.69	$25.14	3,700
2017-06-23	$2.79	$2.79	$2.63	$2.66	$24.86	11,680
2017-06-22	$2.92	$2.92	$2.87	$2.88	$26.91	11,120
2017-06-21	$2.92	$2.92	$2.88	$2.89	$27.01	10,280
2017-06-20	$2.94	$2.99	$2.94	$2.96	$27.66	4,820
2017-06-19	$2.95	$2.97	$2.94	$2.97	$27.75	15,090
2017-06-16	$2.85	$2.92	$2.85	$2.86	$26.73	7,990
2017-06-15	$2.82	$2.86	$2.80	$2.80	$26.17	3,500
2017-06-14	$2.87	$2.87	$2.71	$2.74	$25.60	35,078
2017-06-13	$2.98	$3.00	$2.93	$2.94	$27.47	16,413
2017-06-12	$2.96	$3.00	$2.92	$2.97	$27.75	25,604
2017-06-09	$2.70	$2.79	$2.70	$2.71	$25.32	44,072
2017-06-08	$2.58	$2.65	$2.58	$2.64	$24.67	13,239
2017-06-07	$2.44	$2.48	$2.44	$2.48	$23.17	3,768
2017-06-06	$2.39	$2.41	$2.38	$2.39	$22.33	7,098
2017-06-05	$2.34	$2.34	$2.32	$2.34	$21.87	2,432
2017-06-02	$2.30	$2.34	$2.30	$2.32	$21.68	1,526
2017-06-01	$2.26	$2.27	$2.22	$2.27	$21.21	3,375
2017-05-31	$2.30	$2.30	$2.16	$2.21	$20.65	5,701
2017-05-30	$2.35	$2.37	$2.32	$2.35	$21.96	10,574
2017-05-26	$2.32	$2.32	$2.30	$2.30	$21.49	9,144
2017-05-25	$2.29	$2.34	$2.29	$2.30	$21.49	4,075
2017-05-24	$2.22	$2.27	$2.22	$2.24	$20.93	8,214
2017-05-23	$2.10	$2.12	$2.10	$2.10	$19.62	1,225
2017-05-22	$2.04	$2.12	$2.04	$2.10	$19.62	12,204
2017-05-19	$2.07	$2.15	$2.07	$2.15	$20.09	4,261
2017-05-18	$2.04	$2.04	$2.00	$2.04	$19.06	5,477
2017-05-17	$2.01	$2.07	$2.01	$2.07	$19.34	1,123
2017-05-16	$2.11	$2.11	$2.03	$2.10	$19.62	16,782
2017-05-15	$2.28	$2.30	$2.28	$2.29	$21.40	3,311
2017-05-12	$2.26	$2.26	$2.20	$2.21	$20.65	823
2017-05-11	$2.25	$2.25	$2.22	$2.23	$20.84	8,166
2017-05-10	$2.31	$2.35	$2.25	$2.30	$21.49	11,120
2017-05-09	$2.20	$2.24	$2.19	$2.21	$20.65	8,772
2017-05-08	$2.17	$2.17	$2.12	$2.12	$19.81	3,730
2017-05-05	$2.20	$2.20	$2.15	$2.16	$20.18	6,653
2017-05-04	$2.15	$2.19	$2.12	$2.16	$20.18	4,229
2017-05-03	$2.13	$2.20	$2.12	$2.14	$20.00	6,683
2017-05-02	$2.13	$2.15	$2.13	$2.13	$19.90	11,063
2017-05-01	$2.07	$2.10	$2.07	$2.08	$19.44	9,000
2017-04-28	$2.02	$2.04	$2.00	$2.03	$18.97	7,227
2017-04-27	$2.01	$2.01	$1.97	$1.97	$18.41	1,056
2017-04-26	$1.98	$2.00	$1.97	$1.98	$18.50	3,086
2017-04-25	$1.98	$1.98	$1.96	$1.96	$18.32	3,305
2017-04-24	$1.88	$1.94	$1.88	$1.94	$18.13	5,910
2017-04-21	$1.93	$2.00	$1.92	$1.97	$18.41	2,939
2017-04-20	$2.00	$2.05	$1.99	$2.03	$18.97	8,092
2017-04-19	$1.95	$1.96	$1.94	$1.96	$18.32	8,010
2017-04-18	$1.84	$1.87	$1.81	$1.86	$17.38	7,570
2017-04-17	$1.87	$1.90	$1.80	$1.89	$17.66	13,239
2017-04-13	$1.95	$1.95	$1.90	$1.92	$17.94	13,813
2017-04-12	$2.05	$2.05	$1.99	$2.01	$18.78	32,038
2017-04-11	$2.05	$2.05	$1.92	$2.00	$18.69	17,873
2017-04-10	$2.09	$2.14	$2.03	$2.12	$19.81	6,752
2017-04-07	$1.98	$1.99	$1.95	$1.97	$18.41	2,574
2017-04-06	$1.97	$1.97	$1.93	$1.97	$18.41	663
2017-04-05	$1.95	$1.97	$1.92	$1.93	$18.04	8,174
2017-04-04	$1.96	$1.96	$1.89	$1.91	$17.85	13,726
2017-04-03	$2.10	$2.10	$2.05	$2.07	$19.34	15,060
2017-03-31	$2.16	$2.20	$2.15	$2.17	$20.28	17,410
2017-03-30	$2.03	$2.11	$2.03	$2.11	$19.72	16,420
2017-03-29	$1.95	$1.99	$1.92	$1.92	$17.94	10,650
2017-03-28	$1.99	$1.99	$1.95	$1.95	$18.22	1,530
2017-03-27	$1.96	$1.97	$1.95	$1.96	$18.32	1,810
2017-03-24	$2.04	$2.07	$2.01	$2.02	$18.88	7,550
2017-03-23	$1.84	$1.93	$1.84	$1.93	$18.04	21,710
2017-03-22	$1.72	$1.83	$1.72	$1.77	$16.54	4,410
2017-03-21	$1.74	$1.75	$1.74	$1.74	$16.26	2,610
2017-03-20	$1.66	$1.75	$1.66	$1.74	$16.26	2,980
2017-03-17	$1.65	$1.71	$1.65	$1.71	$15.98	4,360
2017-03-16	$1.61	$1.68	$1.61	$1.66	$15.51	9,480
2017-03-15	$1.74	$1.74	$1.65	$1.69	$15.79	13,380
2017-03-14	$1.85	$1.85	$1.77	$1.80	$16.82	10,030
2017-03-13	$1.80	$1.85	$1.80	$1.80	$16.82	1,190
2017-03-10	$1.83	$1.83	$1.81	$1.83	$17.10	5,270
2017-03-09	$1.85	$1.85	$1.77	$1.80	$16.82	7,140
2017-03-08	$1.94	$2.01	$1.92	$1.96	$18.32	4,110
2017-03-07	$1.88	$1.92	$1.88	$1.91	$17.85	1,700
2017-03-06	$1.87	$1.89	$1.87	$1.88	$17.57	2,640
2017-03-03	$1.89	$1.89	$1.85	$1.86	$17.38	1,410
2017-03-02	$1.92	$1.93	$1.88	$1.89	$17.66	3,050
2017-03-01	$1.90	$1.93	$1.87	$1.90	$17.75	4,110
2017-02-28	$1.89	$1.90	$1.86	$1.86	$17.38	9,140
2017-02-27	$1.94	$1.94	$1.91	$1.94	$18.13	2,630
2017-02-24	$2.00	$2.00	$1.97	$1.98	$18.50	4,070
2017-02-23	$1.95	$1.95	$1.90	$1.94	$18.13	7,710
2017-02-22	$1.95	$2.00	$1.93	$1.99	$18.60	37,300
2017-02-21	$1.60	$1.73	$1.60	$1.70	$15.89	31,940
2017-02-17	$1.60	$1.66	$1.60	$1.61	$15.04	10,850
2017-02-16	$1.80	$1.82	$1.78	$1.79	$16.73	15,780
2017-02-15	$1.85	$1.89	$1.83	$1.88	$17.57	12,070
2017-02-14	$2.02	$2.05	$1.99	$2.05	$19.16	10,220
2017-02-13	$2.22	$2.22	$2.06	$2.06	$19.25	8,760
2017-02-10	$2.07	$2.12	$2.07	$2.10	$19.62	1,290
2017-02-09	$2.05	$2.07	$2.02	$2.02	$18.88	8,510
2017-02-08	$2.17	$2.18	$2.14	$2.16	$20.18	1,090
2017-02-07	$2.11	$2.14	$2.11	$2.14	$20.00	450
2017-02-06	$2.17	$2.17	$2.11	$2.11	$19.72	10,410
2017-02-03	$2.15	$2.16	$2.11	$2.16	$20.18	1,980
2017-02-02	$2.18	$2.18	$2.11	$2.16	$20.18	790
2017-02-01	$2.14	$2.16	$2.14	$2.15	$20.09	1,677
2017-01-31	$2.15	$2.15	$2.11	$2.15	$20.09	7,276
2017-01-30	$2.20	$2.21	$2.16	$2.16	$20.18	1,088
2017-01-27	$2.29	$2.30	$2.27	$2.30	$21.49	4,479
2017-01-26	$2.31	$2.31	$2.27	$2.27	$21.21	434
2017-01-25	$2.29	$2.29	$2.25	$2.28	$21.32	1,969
2017-01-24	$2.30	$2.35	$2.30	$2.30	$21.49	3,157
2017-01-23	$2.35	$2.41	$2.32	$2.32	$21.68	5,882
2017-01-20	$2.12	$2.24	$2.12	$2.21	$20.64	3,337
2017-01-19	$2.17	$2.30	$2.12	$2.18	$20.37	13,681
2017-01-18	$2.58	$2.58	$2.43	$2.47	$23.08	4,400
2017-01-17	$2.50	$2.61	$2.48	$2.60	$24.34	43,697
2017-01-13	$2.50	$2.51	$2.50	$2.51	$23.46	899
2017-01-12	$2.53	$2.53	$2.48	$2.50	$23.36	4,746
2017-01-11	$2.64	$2.64	$2.56	$2.60	$24.30	3,493
2017-01-10	$2.52	$2.53	$2.50	$2.52	$23.55	3,788
2017-01-09	$2.45	$2.51	$2.45	$2.50	$23.36	5,346
2017-01-06	$2.51	$2.51	$2.49	$2.49	$23.27	7,520
2017-01-05	$2.51	$2.51	$2.46	$2.51	$23.46	15,452
2017-01-04	$2.40	$2.41	$2.37	$2.40	$22.43	16,201
2017-01-03	$2.50	$2.55	$2.49	$2.52	$23.55	22,674
2016-12-30	$2.46	$2.51	$2.45	$2.48	$23.17	20,345
2016-12-29	$2.37	$2.42	$2.30	$2.31	$21.56	59,960
2016-12-28	$2.68	$2.69	$2.45	$2.53	$23.64	27,768
2016-12-27	$3.30	$3.32	$3.20	$3.27	$30.56	2,051
2016-12-23	$3.77	$3.77	$3.75	$3.76	$35.14	1,570
2016-12-22	$3.80	$3.80	$3.80	$3.80	$35.51	0
2016-12-21	$3.86	$3.86	$3.80	$3.80	$35.51	155
2016-12-20	$3.87	$3.90	$3.85	$3.87	$36.13	825
2016-12-19	$3.90	$3.91	$3.90	$3.91	$36.54	1,961
2016-12-16	$3.94	$3.94	$3.85	$3.88	$36.26	338
2016-12-15	$4.00	$4.02	$3.94	$4.02	$37.57	528
2016-12-14	$4.01	$4.04	$4.01	$4.04	$37.75	830
2016-12-13	$3.91	$3.94	$3.91	$3.94	$36.82	1,732
2016-12-12	$4.00	$4.00	$3.90	$3.91	$36.54	2,790
2016-12-09	$4.02	$4.03	$4.02	$4.03	$37.65	40
2016-12-08	$4.05	$4.07	$4.05	$4.07	$38.07	121
2016-12-07	$4.00	$4.08	$4.00	$4.08	$38.13	1,952
2016-12-06	$3.92	$3.99	$3.92	$3.98	$37.19	3,172
2016-12-05	$3.80	$3.81	$3.80	$3.81	$35.60	236
2016-12-02	$3.72	$3.72	$3.70	$3.70	$34.58	102
2016-12-01	$3.72	$3.72	$3.70	$3.70	$34.58	311
2016-11-30	$3.74	$3.74	$3.73	$3.73	$34.86	730
2016-11-29	$3.75	$3.80	$3.75	$3.80	$35.51	130
2016-11-28	$3.73	$3.73	$3.66	$3.66	$34.20	1,031
2016-11-25	$3.58	$3.58	$3.55	$3.55	$33.17	65
2016-11-23	$3.63	$3.63	$3.52	$3.52	$32.89	483
2016-11-22	$3.54	$3.56	$3.54	$3.56	$33.30	72
2016-11-21	$3.45	$3.50	$3.45	$3.49	$32.61	823
2016-11-18	$3.51	$3.51	$3.51	$3.51	$32.80	350
2016-11-17	$3.52	$3.54	$3.52	$3.54	$33.04	32
2016-11-16	$3.56	$3.56	$3.52	$3.52	$32.89	250
2016-11-15	$3.56	$3.56	$3.56	$3.56	$33.27	10
2016-11-14	$3.54	$3.59	$3.54	$3.56	$33.27	19,711
2016-11-11	$3.57	$3.65	$3.57	$3.63	$33.92	30,804
2016-11-10	$3.64	$3.66	$3.55	$3.55	$33.17	491
2016-11-09	$3.53	$3.53	$3.48	$3.48	$32.50	183
2016-11-08	$3.58	$3.58	$3.58	$3.58	$33.45	1,080
2016-11-07	$3.61	$3.61	$3.57	$3.59	$33.51	502
2016-11-04	$3.48	$3.50	$3.48	$3.50	$32.74	479
2016-11-03	$3.55	$3.56	$3.55	$3.56	$33.27	570
2016-11-02	$3.62	$3.62	$3.62	$3.62	$33.83	0
2016-11-01	$3.62	$3.62	$3.62	$3.62	$33.83	0
2016-10-31	$3.59	$3.67	$3.59	$3.62	$33.83	1,251
2016-10-28	$3.57	$3.64	$3.57	$3.61	$33.75	173
2016-10-27	$3.61	$3.61	$3.61	$3.61	$33.75	23
2016-10-26	$3.58	$3.58	$3.58	$3.58	$33.42	66
2016-10-25	$3.60	$3.60	$3.60	$3.60	$33.64	3,015
2016-10-24	$3.63	$3.63	$3.62	$3.62	$33.83	290
2016-10-21	$3.62	$3.62	$3.62	$3.62	$33.83	102
2016-10-20	$3.62	$3.62	$3.62	$3.62	$33.83	91
2016-10-19	$3.59	$3.59	$3.58	$3.59	$33.51	148
2016-10-18	$3.64	$3.65	$3.63	$3.65	$34.11	310
2016-10-17	$3.65	$3.65	$3.65	$3.65	$34.09	20
2016-10-14	$3.57	$3.58	$3.57	$3.57	$33.36	589
2016-10-13	$3.42	$3.42	$3.42	$3.42	$31.94	0
2016-10-12	$3.40	$3.46	$3.40	$3.42	$31.94	282
2016-10-11	$3.38	$3.38	$3.38	$3.38	$31.58	2
2016-10-10	$3.37	$3.38	$3.37	$3.38	$31.58	98
2016-10-07	$3.33	$3.33	$3.33	$3.33	$31.16	50
2016-10-06	$3.35	$3.35	$3.35	$3.35	$31.30	242
2016-10-05	$3.39	$3.39	$3.35	$3.35	$31.30	613
2016-10-04	$3.33	$3.34	$3.32	$3.32	$31.02	235
2016-10-03	$3.31	$3.31	$3.31	$3.31	$30.93	600
2016-09-30	$3.34	$3.35	$3.29	$3.32	$31.06	265
2016-09-29	$3.43	$3.43	$3.39	$3.39	$31.72	651
2016-09-28	$3.40	$3.45	$3.40	$3.40	$31.77	327
2016-09-27	$3.25	$3.27	$3.18	$3.27	$30.56	715
2016-09-26	$3.10	$3.18	$3.10	$3.18	$29.76	835
2016-09-23	$3.14	$3.15	$3.14	$3.15	$29.44	869
2016-09-22	$3.17	$3.17	$3.17	$3.17	$29.62	4
2016-09-21	$3.14	$3.21	$3.14	$3.17	$29.62	4,371
2016-09-20	$3.10	$3.11	$3.09	$3.11	$29.02	215
2016-09-19	$3.13	$3.13	$3.13	$3.13	$29.21	15
2016-09-16	$3.08	$3.08	$3.08	$3.08	$28.78	1,003
2016-09-15	$2.95	$2.95	$2.95	$2.95	$27.57	155
2016-09-14	$3.03	$3.04	$3.03	$3.04	$28.41	119
2016-09-13	$3.10	$3.10	$3.10	$3.10	$28.97	2,051
2016-09-12	$3.18	$3.19	$3.18	$3.19	$29.81	50
2016-09-09	$3.27	$3.28	$3.27	$3.28	$30.65	342
2016-09-08	$3.28	$3.30	$3.25	$3.28	$30.65	4,064
2016-09-07	$3.32	$3.32	$3.30	$3.30	$30.84	53
2016-09-06	$3.28	$3.33	$3.27	$3.32	$31.02	1,055
2016-09-02	$3.19	$3.22	$3.19	$3.22	$30.11	86
2016-09-01	$3.15	$3.18	$3.14	$3.14	$29.34	394
2016-08-31	$3.11	$3.18	$3.11	$3.18	$29.72	171
2016-08-30	$3.08	$3.10	$3.08	$3.08	$28.78	520
2016-08-29	$3.02	$3.02	$3.02	$3.02	$28.22	0
2016-08-26	$3.00	$3.02	$3.00	$3.02	$28.22	222
2016-08-25	$3.05	$3.05	$3.05	$3.05	$28.54	100
2016-08-24	$3.04	$3.08	$3.04	$3.08	$28.78	5,494
2016-08-23	$3.04	$3.04	$3.02	$3.02	$28.18	61
2016-08-22	$3.04	$3.04	$3.00	$3.03	$28.35	660
2016-08-19	$2.97	$3.00	$2.97	$2.99	$27.98	676
2016-08-18	$2.95	$2.95	$2.94	$2.94	$27.51	99
2016-08-17	$2.90	$2.90	$2.89	$2.90	$27.10	307
2016-08-16	$2.87	$2.88	$2.87	$2.87	$26.82	1,484
2016-08-15	$2.85	$2.87	$2.85	$2.86	$26.74	1,547
2016-08-12	$2.70	$2.70	$2.70	$2.70	$25.23	150
2016-08-11	$2.62	$2.63	$2.62	$2.63	$24.58	125
2016-08-10	$2.59	$2.59	$2.59	$2.59	$24.22	0
2016-08-09	$2.57	$2.59	$2.57	$2.59	$24.22	591
2016-08-08	$2.60	$2.60	$2.60	$2.60	$24.33	0
2016-08-05	$2.60	$2.60	$2.60	$2.60	$24.33	4
2016-08-04	$2.60	$2.60	$2.60	$2.60	$24.33	26
2016-08-03	$2.51	$2.51	$2.51	$2.51	$23.46	270
2016-08-02	$2.52	$2.54	$2.52	$2.54	$23.75	154
2016-08-01	$2.60	$2.60	$2.54	$2.58	$24.07	330
2016-07-29	$2.63	$2.63	$2.61	$2.61	$24.43	40
2016-07-28	$2.59	$2.59	$2.59	$2.59	$24.17	0
2016-07-27	$2.56	$2.59	$2.56	$2.59	$24.17	240
2016-07-26	$2.79	$2.79	$2.79	$2.79	$26.07	12
2016-07-25	$2.80	$2.80	$2.79	$2.79	$26.07	80
2016-07-22	$2.86	$2.88	$2.84	$2.84	$26.54	157
2016-07-21	$2.83	$2.83	$2.83	$2.83	$26.46	0
2016-07-20	$2.83	$2.83	$2.83	$2.83	$26.46	128
2016-07-19	$2.81	$2.81	$2.81	$2.81	$26.24	13
2016-07-18	$2.80	$2.80	$2.80	$2.80	$26.17	80
2016-07-15	$2.87	$2.87	$2.81	$2.82	$26.35	186
2016-07-14	$2.88	$2.88	$2.88	$2.88	$26.88	6
2016-07-13	$2.87	$2.88	$2.87	$2.88	$26.88	320
2016-07-12	$2.85	$2.86	$2.85	$2.85	$26.63	1,623
2016-07-11	$2.80	$2.84	$2.80	$2.81	$26.26	1,238
2016-07-08	$2.73	$2.73	$2.70	$2.71	$25.32	349
2016-07-07	$2.70	$2.70	$2.70	$2.70	$25.23	100
2016-07-06	$2.70	$2.70	$2.70	$2.70	$25.23	35
2016-07-05	$2.78	$2.79	$2.78	$2.78	$25.98	111
2016-07-01	$2.70	$2.70	$2.70	$2.70	$25.23	0
2016-06-30	$2.70	$2.70	$2.70	$2.70	$25.23	250
2016-06-29	$2.56	$2.56	$2.56	$2.56	$23.92	0
2016-06-28	$2.56	$2.56	$2.55	$2.56	$23.92	320
2016-06-27	$2.63	$2.63	$2.57	$2.60	$24.31	898
2016-06-24	$2.58	$2.65	$2.58	$2.65	$24.76	1,191
2016-06-23	$2.77	$2.81	$2.77	$2.77	$25.88	218
2016-06-22	$2.78	$2.78	$2.74	$2.74	$25.60	117
2016-06-21	$2.82	$2.83	$2.82	$2.83	$26.40	577
2016-06-20	$2.82	$2.83	$2.81	$2.83	$26.45	824
2016-06-16	$2.75	$2.75	$2.75	$2.75	$25.70	0
2016-06-15	$2.74	$2.76	$2.74	$2.75	$25.70	240
2016-06-14	$2.54	$2.54	$2.54	$2.54	$23.72	100
2016-06-13	$2.54	$2.70	$2.54	$2.70	$25.23	1
2016-06-10	$2.72	$2.72	$2.70	$2.70	$25.23	501
2016-06-09	$2.69	$2.75	$2.69	$2.71	$25.32	2,313
2016-06-08	$2.62	$2.62	$2.61	$2.61	$24.35	339
2016-06-07	$2.53	$2.55	$2.53	$2.55	$23.87	395
2016-06-06	$2.44	$2.45	$2.42	$2.45	$22.89	1,175
2016-06-03	$2.47	$2.52	$2.47	$2.52	$23.55	523
2016-06-02	$2.50	$2.50	$2.50	$2.50	$23.36	20
2016-06-01	$2.47	$2.47	$2.47	$2.47	$23.08	662
2016-05-31	$2.42	$2.47	$2.42	$2.44	$22.78	642
2016-05-27	$2.40	$2.44	$2.40	$2.44	$22.80	172
2016-05-26	$2.18	$2.25	$2.18	$2.24	$20.93	571
2016-05-25	$2.07	$2.07	$2.07	$2.07	$19.34	100
2016-05-24	$2.01	$2.01	$2.01	$2.01	$18.78	23
2016-05-23	$2.09	$2.09	$2.06	$2.06	$19.25	1,107
2016-05-20	$1.98	$1.98	$1.98	$1.98	$18.50	5
2016-05-19	$2.03	$2.03	$1.98	$1.98	$18.50	148
2016-05-18	$2.06	$2.06	$2.06	$2.06	$19.23	35
2016-05-17	$2.02	$2.08	$2.02	$2.08	$19.44	533
2016-05-16	$2.03	$2.03	$2.03	$2.03	$18.97	4
2016-05-13	$2.03	$2.03	$2.03	$2.03	$18.97	0
2016-05-12	$2.03	$2.03	$2.03	$2.03	$18.97	30
2016-05-11	$2.03	$2.03	$2.03	$2.03	$18.97	0
2016-05-10	$2.02	$2.04	$2.02	$2.03	$18.97	290
2016-05-09	$2.01	$2.01	$2.00	$2.00	$18.69	1,000
2016-05-06	$2.02	$2.02	$2.01	$2.01	$18.78	95
2016-05-05	$2.01	$2.01	$2.01	$2.01	$18.78	50
2016-05-04	$2.00	$2.06	$2.00	$2.06	$19.24	120
2016-05-03	$2.05	$2.05	$2.05	$2.05	$19.16	687
2016-05-02	$2.05	$2.09	$2.05	$2.07	$19.34	2,185
2016-04-29	$2.13	$2.13	$2.13	$2.13	$19.90	0
2016-04-28	$2.11	$2.13	$2.11	$2.13	$19.90	55
2016-04-27	$2.18	$2.23	$2.18	$2.23	$20.84	1,260
2016-04-26	$2.20	$2.20	$2.15	$2.18	$20.37	2,160
2016-04-25	$2.23	$2.23	$2.20	$2.21	$20.65	1,811
2016-04-22	$2.21	$2.23	$2.21	$2.22	$20.75	610
2016-04-21	$2.26	$2.26	$2.24	$2.24	$20.91	390
2016-04-20	$2.17	$2.17	$2.15	$2.15	$20.13	90
2016-04-19	$2.14	$2.14	$2.14	$2.14	$20.00	40
2016-04-18	$2.07	$2.08	$2.07	$2.08	$19.42	261
2016-04-15	$2.09	$2.09	$2.09	$2.09	$19.48	10
2016-04-14	$2.11	$2.11	$2.11	$2.11	$19.72	650
2016-04-13	$2.11	$2.11	$2.11	$2.11	$19.73	11
2016-04-12	$2.01	$2.07	$2.01	$2.07	$19.33	226
2016-04-11	$1.96	$1.96	$1.96	$1.96	$18.32	962
2016-04-08	$1.89	$1.92	$1.89	$1.92	$17.98	2,100
2016-04-07	$1.84	$1.84	$1.83	$1.83	$17.10	123
2016-04-06	$1.85	$1.87	$1.84	$1.86	$17.38	500
2016-04-05	$1.82	$1.82	$1.78	$1.81	$16.90	230
2016-04-04	$1.88	$1.88	$1.85	$1.85	$17.29	472
2016-04-01	$1.88	$1.88	$1.84	$1.88	$17.57	770
2016-03-31	$1.93	$1.94	$1.93	$1.93	$18.04	326
2016-03-30	$1.83	$1.83	$1.83	$1.83	$17.10	13
2016-03-29	$1.86	$1.86	$1.85	$1.86	$17.38	209
2016-03-28	$1.84	$1.84	$1.84	$1.84	$17.19	0
2016-03-24	$1.84	$1.84	$1.84	$1.84	$17.19	0
2016-03-23	$1.84	$1.85	$1.84	$1.84	$17.19	574
2016-03-22	$1.84	$1.86	$1.83	$1.85	$17.24	3,755
2016-03-21	$1.79	$1.80	$1.79	$1.80	$16.84	1,095
2016-03-18	$1.75	$1.80	$1.75	$1.80	$16.78	1,803
2016-03-17	$1.71	$1.75	$1.68	$1.74	$16.24	1,899
2016-03-16	$1.81	$1.85	$1.81	$1.85	$17.27	650
2016-03-15	$1.87	$1.87	$1.82	$1.82	$17.01	315
2016-03-14	$1.85	$1.90	$1.85	$1.90	$17.75	227
2016-03-11	$1.80	$1.86	$1.80	$1.86	$17.38	560
2016-03-10	$1.83	$1.83	$1.83	$1.83	$17.10	50
2016-03-09	$1.83	$1.83	$1.83	$1.83	$17.10	393
2016-03-08	$1.82	$1.84	$1.82	$1.84	$17.22	425
2016-03-07	$1.96	$1.97	$1.95	$1.97	$18.41	1,300
2016-03-04	$1.82	$1.84	$1.82	$1.84	$17.18	770
2016-03-03	$1.71	$1.71	$1.71	$1.71	$15.98	80
2016-03-02	$1.61	$1.61	$1.61	$1.61	$15.04	240
2016-03-01	$1.56	$1.57	$1.56	$1.56	$14.58	390
2016-02-29	$1.54	$1.54	$1.54	$1.54	$14.39	1,000
2016-02-26	$1.57	$1.57	$1.54	$1.54	$14.43	146
2016-02-25	$1.58	$1.58	$1.54	$1.56	$14.61	585
2016-02-24	$1.51	$1.56	$1.51	$1.56	$14.56	275
2016-02-23	$1.60	$1.62	$1.60	$1.60	$14.95	1,420
2016-02-22	$1.64	$1.65	$1.64	$1.65	$15.42	375
2016-02-19	$1.56	$1.56	$1.56	$1.56	$14.54	778
2016-02-18	$1.47	$1.51	$1.45	$1.51	$14.07	1,168
2016-02-17	$1.50	$1.50	$1.50	$1.50	$14.02	700
2016-02-16	$1.50	$1.50	$1.50	$1.50	$14.02	615
2016-02-12	$1.40	$1.44	$1.40	$1.44	$13.49	601
2016-02-11	$1.44	$1.45	$1.44	$1.44	$13.46	850
2016-02-10	$1.51	$1.51	$1.44	$1.48	$13.83	1,918
2016-02-09	$1.46	$1.46	$1.43	$1.45	$13.55	2,122
2016-02-08	$1.50	$1.50	$1.48	$1.48	$13.83	718
2016-02-05	$1.52	$1.52	$1.48	$1.48	$13.83	67,590
2016-02-04	$1.61	$1.61	$1.61	$1.61	$15.04	196
2016-02-03	$1.62	$1.62	$1.60	$1.60	$14.95	198
2016-02-02	$1.67	$1.67	$1.62	$1.63	$15.22	830
2016-02-01	$1.70	$1.70	$1.70	$1.70	$15.89	287
2016-01-29	$1.65	$1.65	$1.65	$1.65	$15.42	27
2016-01-28	$1.69	$1.69	$1.66	$1.67	$15.59	532
2016-01-27	$1.71	$1.74	$1.71	$1.74	$16.24	765
2016-01-26	$1.70	$1.70	$1.69	$1.69	$15.79	1,395
2016-01-25	$1.73	$1.78	$1.73	$1.77	$16.54	595
2016-01-22	$1.91	$1.91	$1.87	$1.89	$17.66	984
2016-01-21	$1.83	$1.83	$1.82	$1.82	$17.01	51
2016-01-20	$1.90	$1.90	$1.85	$1.85	$17.29	1,895
2016-01-19	$2.01	$2.01	$2.00	$2.01	$18.78	125
2016-01-15	$1.89	$1.90	$1.88	$1.90	$17.74	676
2016-01-14	$1.96	$1.96	$1.93	$1.95	$18.22	620
2016-01-13	$1.95	$1.95	$1.91	$1.91	$17.85	2,357
2016-01-12	$1.93	$1.94	$1.93	$1.94	$18.13	317
2016-01-11	$1.95	$1.98	$1.95	$1.95	$18.22	1,130
2016-01-08	$1.99	$1.99	$1.96	$1.96	$18.32	325
2016-01-07	$2.00	$2.01	$1.98	$2.01	$18.76	994
2016-01-06	$2.06	$2.06	$2.01	$2.03	$18.95	2,021
2016-01-05	$2.08	$2.08	$2.07	$2.08	$19.44	138
2016-01-04	$2.12	$2.12	$2.11	$2.11	$19.72	916
2015-12-31	$2.04	$2.08	$2.04	$2.04	$19.06	919
2015-12-30	$2.04	$2.06	$2.04	$2.04	$19.06	3,177
2015-12-29	$1.92	$1.94	$1.92	$1.94	$18.13	432
2015-12-28	$1.85	$1.89	$1.85	$1.89	$17.66	5,449
2015-12-24	$1.90	$1.90	$1.83	$1.85	$17.27	492
2015-12-23	$1.93	$1.95	$1.92	$1.93	$18.04	1,355
2015-12-22	$1.82	$1.92	$1.82	$1.92	$17.94	3,176
2015-12-21	$2.10	$2.20	$2.10	$2.10	$19.62	2,918
2015-12-18	$2.30	$2.32	$2.30	$2.30	$21.49	591
2015-12-17	$2.38	$2.38	$2.36	$2.36	$22.05	910
2015-12-16	$2.39	$2.41	$2.39	$2.41	$22.48	1,294
2015-12-15	$2.42	$2.42	$2.42	$2.42	$22.63	600
2015-12-14	$2.38	$2.41	$2.38	$2.41	$22.52	120
2015-12-11	$2.39	$2.39	$2.39	$2.39	$22.33	350
2015-12-10	$2.43	$2.43	$2.43	$2.43	$22.71	2,885
2015-12-09	$2.44	$2.44	$2.40	$2.43	$22.71	1,636
2015-12-08	$2.38	$2.38	$2.35	$2.36	$22.08	734
2015-12-07	$2.44	$2.44	$2.44	$2.44	$22.80	156
2015-12-04	$2.45	$2.45	$2.45	$2.45	$22.89	19
2015-12-03	$2.45	$2.53	$2.45	$2.53	$23.60	336
2015-12-02	$2.52	$2.52	$2.48	$2.48	$23.17	2,330
2015-12-01	$2.48	$2.48	$2.48	$2.48	$23.17	110
2015-11-30	$2.41	$2.41	$2.41	$2.41	$22.52	110
2015-11-27	$2.40	$2.40	$2.40	$2.40	$22.41	10
2015-11-25	$2.28	$2.34	$2.28	$2.34	$21.87	1,090
2015-11-24	$2.35	$2.37	$2.33	$2.33	$21.77	248
2015-11-23	$2.38	$2.39	$2.38	$2.39	$22.29	981
2015-11-20	$2.37	$2.37	$2.36	$2.37	$22.13	296
2015-11-19	$2.33	$2.39	$2.33	$2.39	$22.29	2,061
2015-11-18	$2.36	$2.36	$2.32	$2.32	$21.68	739
2015-11-17	$2.37	$2.38	$2.35	$2.38	$22.24	1,794
2015-11-16	$2.42	$2.42	$2.39	$2.40	$22.43	0
2015-11-13	$2.42	$2.42	$2.39	$2.40	$22.43	1,271
2015-11-12	$2.45	$2.50	$2.45	$2.50	$23.36	1,424
2015-11-11	$2.54	$2.54	$2.50	$2.50	$23.36	50,001
2015-11-10	$2.54	$2.58	$2.50	$2.50	$23.36	2,587
2015-11-09	$2.55	$2.55	$2.51	$2.51	$23.46	27
2015-11-06	$2.72	$2.75	$2.72	$2.72	$25.42	1,183
2015-11-05	$2.82	$2.82	$2.74	$2.74	$25.60	0
2015-11-04	$2.82	$2.82	$2.74	$2.74	$25.60	130
2015-11-03	$2.90	$2.90	$2.85	$2.87	$26.82	321
2015-11-02	$2.86	$2.86	$2.86	$2.86	$26.73	10
2015-10-30	$2.84	$2.86	$2.84	$2.86	$26.69	692
2015-10-29	$2.92	$2.92	$2.85	$2.85	$26.63	238
2015-10-28	$2.89	$2.89	$2.89	$2.89	$27.02	50
2015-10-27	$2.92	$2.92	$2.84	$2.86	$26.73	193
2015-10-26	$2.92	$2.95	$2.92	$2.92	$27.29	912
2015-10-23	$2.84	$2.90	$2.84	$2.90	$27.10	39
2015-10-22	$2.75	$2.84	$2.75	$2.83	$26.45	170
2015-10-21	$2.77	$2.77	$2.77	$2.77	$25.88	0
2015-10-20	$2.77	$2.77	$2.77	$2.77	$25.88	20
2015-10-19	$2.76	$2.76	$2.76	$2.76	$25.79	100
2015-10-16	$2.82	$2.83	$2.82	$2.83	$26.45	386
2015-10-15	$2.82	$2.83	$2.82	$2.83	$26.45	110
2015-10-14	$2.74	$2.78	$2.72	$2.78	$25.98	1,207
2015-10-13	$2.83	$2.83	$2.80	$2.80	$26.17	591
2015-10-12	$2.88	$2.88	$2.85	$2.85	$26.63	0
2015-10-09	$2.88	$2.88	$2.85	$2.85	$26.63	280
2015-10-08	$2.76	$2.78	$2.76	$2.78	$25.94	170
2015-10-07	$2.69	$2.69	$2.68	$2.68	$25.04	632
2015-10-06	$2.58	$2.58	$2.54	$2.54	$23.74	142
2015-10-05	$2.56	$2.56	$2.56	$2.56	$23.92	600
2015-10-02	$2.51	$2.51	$2.51	$2.51	$23.46	50
2015-10-01	$2.55	$2.55	$2.55	$2.55	$23.83	254
2015-09-30	$2.48	$2.48	$2.48	$2.48	$23.17	105
2015-09-29	$2.46	$2.49	$2.46	$2.46	$22.99	1,491
2015-09-28	$2.53	$2.59	$2.53	$2.59	$24.20	1,756
2015-09-25	$2.61	$2.61	$2.59	$2.59	$24.20	93
2015-09-24	$2.52	$2.52	$2.52	$2.52	$23.55	660
2015-09-23	$2.62	$2.62	$2.55	$2.55	$23.83	211
2015-09-22	$2.55	$2.55	$2.54	$2.54	$23.74	405
2015-09-21	$2.55	$2.65	$2.55	$2.59	$24.20	115
2015-09-18	$2.61	$2.64	$2.61	$2.64	$24.67	157
2015-09-17	$2.65	$2.65	$2.65	$2.65	$24.76	0
2015-09-16	$2.65	$2.65	$2.65	$2.65	$24.76	100
2015-09-15	$2.52	$2.57	$2.52	$2.55	$23.83	292
2015-09-14	$2.57	$2.58	$2.51	$2.57	$24.02	1,542
2015-09-11	$2.62	$2.68	$2.62	$2.62	$24.48	1,454
2015-09-10	$2.75	$2.75	$2.72	$2.75	$25.68	490
2015-09-09	$2.83	$2.83	$2.76	$2.78	$25.98	1,355
2015-09-08	$2.89	$2.93	$2.89	$2.93	$27.38	1,389
2015-09-04	$2.90	$2.93	$2.89	$2.89	$27.01	970
2015-09-03	$2.98	$2.98	$2.97	$2.97	$27.75	855
2015-09-02	$2.94	$2.94	$2.94	$2.94	$27.47	318

Toshiba Corporation (TOSBF) News Headlines

Over 15M Toshiba laptop adapters recalled after reports of overheating, catching fire

Millions of AC adapters sold with Toshiba-brand personal laptop computers are being recalled due to concerns that they can "overheat and spark, posin…

foxbusiness.com Feb. 21, 2024

Toshiba to Cut 5,000 Jobs in Latest Bid to Restructure,Nikkei Reports

None

bloomberg.com April 17, 2024

Recent Toshiba Corporation (TOSBF) News

Similar Companies to Toshiba Corporation (TOSBF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Toshiba Corporation (TOSBF) Exchange: PINK