Tri-Continental Corp (TY-P) Stock Profile

Data as of Nov. 18, 2025

$45.00 ($0.00) 0.00%

Tri-Continental Corp - Daily Information

Click for more stock information on Tri-Continental Corp.

Daily Information	Data
Date	Nov. 18, 2025
Open	$44.65
Previous Close	$45.00
High	$45.00
Low	$44.65
Adjusted Open	$44.65
Previous Adjusted Close	$45.00
Adjusted High	$45.00
Adjusted Low	$44.65

Invest in Tri-Continental Corp (TY-P)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Tri-Continental Corp (TY-P)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-11-14	$44.65	$45.00	$44.65	$45.00	$45.00	624
2025-11-13	$44.88	$45.00	$44.88	$45.00	$45.00	1,538
2025-11-12	$45.29	$45.29	$44.90	$44.90	$44.90	1,741
2025-11-11	$45.06	$45.20	$45.06	$45.20	$45.20	499
2025-11-10	$45.01	$45.01	$45.01	$45.01	$45.01	12
2025-11-07	$45.43	$45.43	$45.00	$45.01	$45.01	1,203
2025-11-06	$45.01	$45.01	$45.01	$45.01	$45.01	231
2025-11-05	$45.87	$45.87	$45.87	$45.87	$45.87	44
2025-11-04	$45.87	$45.87	$45.87	$45.87	$45.87	68
2025-11-03	$45.87	$45.87	$45.87	$45.87	$45.87	34
2025-10-31	$45.87	$45.87	$45.87	$45.87	$45.87	108
2025-10-30	$45.10	$45.87	$45.10	$45.87	$45.87	490
2025-10-29	$45.28	$45.28	$45.25	$45.25	$45.25	1,398
2025-10-28	$45.65	$45.65	$45.25	$45.25	$45.25	966
2025-10-27	$45.30	$45.30	$45.30	$45.30	$45.30	120
2025-10-24	$45.30	$45.55	$45.30	$45.30	$45.30	597
2025-10-23	$45.48	$45.78	$45.15	$45.15	$45.15	862
2025-10-22	$45.44	$45.60	$45.44	$45.52	$45.52	1,116
2025-10-21	$45.07	$45.25	$45.07	$45.25	$45.25	1,189
2025-10-20	$44.80	$44.80	$44.80	$44.80	$44.80	14
2025-10-17	$44.80	$44.80	$44.80	$44.80	$44.80	103
2025-10-16	$44.00	$45.05	$43.80	$44.51	$44.51	1,553
2025-10-15	$44.91	$44.91	$44.91	$44.91	$44.91	104
2025-10-14	$44.50	$44.50	$44.50	$44.50	$44.50	144
2025-10-13	$44.77	$44.77	$44.15	$44.50	$44.50	1,875
2025-10-10	$45.00	$45.00	$45.00	$45.00	$45.00	3
2025-10-09	$45.00	$45.00	$45.00	$45.00	$45.00	113
2025-10-08	$44.27	$45.46	$44.27	$45.00	$45.00	880
2025-10-07	$45.18	$45.18	$45.18	$45.18	$45.18	103
2025-10-06	$45.18	$45.18	$45.18	$45.18	$45.18	19
2025-10-03	$44.28	$45.89	$44.28	$45.18	$45.18	1,165
2025-10-02	$45.00	$45.00	$45.00	$45.00	$45.00	124
2025-10-01	$45.00	$45.48	$45.00	$45.42	$45.42	689
2025-09-30	$44.92	$45.08	$44.89	$45.08	$45.08	583
2025-09-29	$44.21	$44.21	$44.21	$44.21	$44.21	26
2025-09-26	$44.21	$44.21	$44.21	$44.21	$44.21	504
2025-09-25	$45.20	$45.20	$45.15	$45.15	$45.15	578
2025-09-24	$45.17	$45.17	$45.17	$45.17	$45.17	3
2025-09-23	$45.17	$45.17	$45.17	$45.17	$45.17	373
2025-09-22	$45.58	$45.58	$45.58	$45.58	$45.58	463
2025-09-19	$45.43	$45.43	$45.43	$45.43	$45.43	4
2025-09-18	$45.43	$45.43	$45.43	$45.43	$45.43	126
2025-09-17	$44.38	$44.38	$44.38	$44.38	$44.38	3
2025-09-16	$44.38	$44.38	$44.38	$44.38	$44.38	158
2025-09-15	$44.97	$45.00	$44.97	$45.00	$44.38	859
2025-09-12	$44.31	$44.63	$44.31	$44.63	$44.01	383
2025-09-11	$44.90	$44.90	$44.90	$44.90	$44.28	750
2025-09-10	$44.05	$44.70	$44.05	$44.70	$44.08	416
2025-09-09	$44.75	$44.75	$44.10	$44.75	$44.13	1,265
2025-09-08	$44.01	$44.56	$44.01	$44.50	$43.88	1,583
2025-09-05	$44.15	$44.15	$43.75	$44.00	$44.00	9,213
2025-09-04	$44.70	$44.70	$44.70	$44.70	$44.70	23
2025-09-03	$45.00	$45.00	$44.70	$44.70	$44.70	1,473
2025-09-02	$45.00	$45.00	$45.00	$45.00	$45.00	679
2025-08-29	$44.99	$44.99	$44.99	$44.99	$44.99	38
2025-08-28	$44.99	$44.99	$44.99	$44.99	$44.99	88
2025-08-27	$44.99	$44.99	$44.99	$44.99	$44.99	209
2025-08-26	$44.97	$44.97	$44.97	$44.97	$44.97	455
2025-08-25	$44.75	$44.75	$44.75	$44.75	$44.75	393
2025-08-22	$44.83	$44.84	$44.83	$44.84	$44.84	1,027
2025-08-21	$44.70	$44.70	$44.70	$44.70	$44.70	160
2025-08-20	$44.70	$44.70	$44.70	$44.70	$44.70	8
2025-08-19	$44.70	$44.70	$44.70	$44.70	$44.70	208
2025-08-18	$44.44	$44.44	$44.44	$44.44	$44.44	153
2025-08-15	$44.40	$44.58	$44.40	$44.58	$44.58	371
2025-08-14	$44.15	$44.15	$44.15	$44.15	$44.15	353
2025-08-13	$43.85	$43.85	$43.85	$43.85	$43.85	3
2025-08-12	$43.54	$43.85	$43.54	$43.85	$43.85	1,525
2025-08-11	$44.40	$44.40	$44.40	$44.40	$44.40	60
2025-08-08	$43.87	$44.73	$43.87	$44.40	$44.40	354
2025-08-07	$44.40	$44.40	$44.40	$44.40	$44.40	158
2025-08-06	$44.40	$44.40	$44.40	$44.40	$44.40	238
2025-08-05	$44.40	$44.40	$44.40	$44.40	$44.40	3
2025-08-04	$44.40	$44.40	$44.40	$44.40	$44.40	148
2025-08-01	$44.40	$44.40	$44.40	$44.40	$44.40	265
2025-07-31	$43.52	$43.52	$43.52	$43.52	$43.52	131
2025-07-30	$43.52	$43.52	$43.52	$43.52	$43.52	21
2025-07-29	$43.52	$43.52	$43.52	$43.52	$43.52	3
2025-07-28	$43.52	$43.52	$43.52	$43.52	$43.52	368
2025-07-25	$44.24	$44.24	$44.24	$44.24	$44.24	598
2025-07-24	$44.39	$44.39	$44.39	$44.39	$44.39	9
2025-07-23	$43.56	$44.46	$43.56	$44.39	$44.39	575
2025-07-22	$44.40	$44.40	$44.40	$44.40	$44.40	201
2025-07-21	$44.42	$44.42	$44.42	$44.42	$44.42	118
2025-07-18	$44.42	$44.42	$44.42	$44.42	$44.42	185
2025-07-17	$44.00	$44.00	$44.00	$44.00	$44.00	318
2025-07-16	$44.37	$44.37	$44.37	$44.37	$44.37	3
2025-07-15	$44.37	$44.37	$43.72	$44.37	$44.37	1,033
2025-07-14	$43.70	$43.70	$43.70	$43.70	$43.70	537
2025-07-11	$43.70	$43.70	$43.70	$43.70	$43.70	472
2025-07-10	$43.80	$43.85	$43.70	$43.70	$43.70	1,252
2025-07-09	$43.12	$43.12	$43.12	$43.12	$43.12	3
2025-07-08	$44.10	$44.10	$43.12	$43.12	$43.12	829
2025-07-07	$44.16	$44.16	$44.16	$44.16	$44.16	54
2025-07-03	$44.16	$44.16	$44.16	$44.16	$44.16	125
2025-07-02	$44.78	$44.78	$44.78	$44.78	$44.78	217
2025-07-01	$44.69	$45.00	$44.41	$44.41	$44.41	1,396
2025-06-30	$44.71	$44.71	$44.51	$44.51	$44.51	413
2025-06-27	$44.30	$44.30	$44.30	$44.30	$44.30	3
2025-06-26	$44.30	$44.30	$44.30	$44.30	$44.30	3
2025-06-25	$44.31	$44.31	$44.01	$44.30	$44.30	773
2025-06-24	$44.20	$44.20	$44.20	$44.20	$44.20	8
2025-06-23	$44.20	$44.20	$44.20	$44.20	$44.20	24
2025-06-20	$44.20	$44.20	$44.20	$44.20	$44.20	7
2025-06-18	$44.30	$44.30	$44.20	$44.20	$44.20	339
2025-06-17	$43.71	$43.71	$43.71	$43.71	$43.71	53
2025-06-16	$43.13	$43.71	$43.13	$43.71	$43.71	500
2025-06-13	$44.40	$44.45	$44.40	$44.45	$43.82	312
2025-06-12	$44.50	$44.50	$44.50	$44.50	$43.87	3
2025-06-11	$44.50	$44.50	$44.50	$44.50	$43.87	22
2025-06-10	$44.50	$44.50	$44.50	$44.50	$43.87	251
2025-06-09	$44.31	$44.31	$44.30	$44.30	$43.68	481
2025-06-06	$43.95	$43.95	$43.95	$43.95	$43.95	3
2025-06-05	$43.85	$43.95	$43.76	$43.95	$43.95	1,548
2025-06-04	$43.80	$43.85	$43.75	$43.75	$43.75	1,091
2025-06-03	$44.50	$44.50	$44.50	$44.50	$44.50	3
2025-06-02	$44.38	$44.50	$44.38	$44.50	$44.50	263
2025-05-30	$44.96	$44.96	$44.96	$44.96	$44.96	22
2025-05-29	$44.96	$44.96	$44.96	$44.96	$44.96	34
2025-05-28	$44.96	$44.96	$44.96	$44.96	$44.96	118
2025-05-27	$44.50	$44.96	$44.50	$44.96	$44.96	546
2025-05-23	$44.50	$44.50	$44.50	$44.50	$44.50	103
2025-05-22	$43.75	$43.75	$43.75	$43.75	$43.75	281
2025-05-21	$43.79	$44.00	$43.79	$44.00	$44.00	425
2025-05-20	$43.98	$43.98	$43.98	$43.98	$43.98	23
2025-05-19	$43.98	$43.98	$43.98	$43.98	$43.98	494
2025-05-16	$43.76	$43.99	$43.76	$43.88	$43.88	1,505
2025-05-15	$43.75	$43.75	$43.75	$43.75	$43.75	840
2025-05-14	$44.25	$44.25	$44.25	$44.25	$44.25	103
2025-05-13	$44.00	$44.00	$43.80	$43.80	$43.80	4,063
2025-05-12	$44.47	$44.50	$44.05	$44.50	$44.50	931
2025-05-09	$44.23	$44.23	$44.00	$44.00	$44.00	1,122
2025-05-08	$44.25	$44.25	$44.25	$44.25	$44.25	264
2025-05-07	$44.00	$45.15	$43.88	$44.37	$44.37	4,633
2025-05-06	$44.08	$44.08	$44.08	$44.08	$44.08	350
2025-05-05	$43.80	$43.80	$43.80	$43.80	$43.80	0
2025-05-02	$43.80	$43.80	$43.80	$43.80	$43.80	103
2025-05-01	$44.25	$44.98	$44.25	$44.25	$44.25	1,286
2025-04-30	$44.45	$44.45	$44.45	$44.45	$44.45	16
2025-04-29	$44.45	$44.45	$44.45	$44.45	$44.45	117
2025-04-28	$43.95	$43.95	$43.95	$43.95	$43.95	182
2025-04-25	$43.95	$43.95	$43.95	$43.95	$43.95	471
2025-04-24	$43.80	$44.09	$43.80	$44.04	$44.04	598
2025-04-23	$43.55	$43.55	$43.55	$43.55	$43.55	28
2025-04-22	$43.63	$43.63	$43.55	$43.55	$43.55	753
2025-04-21	$45.01	$45.01	$45.01	$45.01	$45.01	30
2025-04-17	$45.01	$45.01	$45.01	$45.01	$45.01	18
2025-04-16	$45.01	$45.01	$45.01	$45.01	$45.01	6
2025-04-15	$45.01	$45.01	$45.01	$45.01	$45.01	3
2025-04-14	$45.01	$45.01	$45.01	$45.01	$45.01	179
2025-04-11	$44.83	$45.44	$44.05	$45.01	$45.01	2,679
2025-04-10	$45.50	$45.50	$45.50	$45.50	$45.50	233
2025-04-09	$44.25	$44.25	$44.25	$44.25	$44.25	158
2025-04-08	$44.52	$45.73	$44.50	$45.25	$45.25	3,843
2025-04-07	$44.83	$44.84	$44.83	$44.84	$44.84	266
2025-04-04	$44.82	$44.82	$44.82	$44.82	$44.82	279
2025-04-03	$45.61	$45.61	$45.00	$45.00	$45.00	482
2025-04-02	$45.11	$45.11	$45.11	$45.11	$45.11	229
2025-04-01	$45.99	$46.28	$45.11	$45.11	$45.11	1,793
2025-03-31	$45.41	$45.41	$45.41	$45.41	$45.41	349
2025-03-28	$44.75	$44.75	$44.75	$44.75	$44.75	546
2025-03-27	$44.84	$44.84	$44.84	$44.84	$44.84	773
2025-03-26	$44.91	$44.91	$44.91	$44.91	$44.91	0
2025-03-25	$44.91	$44.91	$44.91	$44.91	$44.91	0
2025-03-24	$44.91	$44.91	$44.91	$44.91	$44.91	0
2025-03-21	$44.91	$44.91	$44.91	$44.91	$44.91	0
2025-03-20	$44.91	$44.91	$44.91	$44.91	$44.91	4
2025-03-19	$44.81	$45.00	$44.33	$44.91	$44.91	1,121
2025-03-18	$45.20	$45.20	$44.32	$44.33	$44.33	1,470
2025-03-17	$45.92	$45.92	$45.68	$45.68	$45.04	429
2025-03-14	$45.39	$45.90	$45.25	$45.25	$44.62	2,572
2025-03-13	$44.95	$44.95	$44.95	$44.95	$44.33	186
2025-03-12	$44.95	$44.95	$44.95	$44.95	$44.33	347
2025-03-11	$44.99	$44.99	$44.99	$44.99	$44.37	194
2025-03-10	$45.02	$45.18	$45.01	$45.01	$44.38	685
2025-03-07	$44.91	$45.11	$44.91	$45.01	$44.38	348
2025-03-06	$45.35	$45.35	$45.35	$45.35	$44.72	0
2025-03-05	$45.35	$45.35	$45.35	$45.35	$44.72	0
2025-03-04	$45.24	$45.35	$45.24	$45.35	$44.72	1,150
2025-03-03	$45.35	$45.35	$45.21	$45.21	$44.58	806
2025-02-28	$44.95	$44.95	$44.95	$44.95	$44.33	222
2025-02-27	$45.39	$45.39	$45.39	$45.39	$44.76	101
2025-02-26	$45.31	$45.31	$45.31	$45.31	$44.68	220
2025-02-25	$45.33	$45.33	$45.33	$45.33	$44.70	90
2025-02-24	$45.33	$45.33	$45.33	$45.33	$44.70	0
2025-02-21	$45.33	$45.33	$45.33	$45.33	$44.70	98
2025-02-20	$45.33	$45.33	$45.33	$45.33	$44.70	0
2025-02-19	$45.25	$45.33	$45.25	$45.33	$44.70	506
2025-02-18	$44.95	$45.05	$44.95	$45.02	$44.39	2,811
2025-02-14	$46.39	$46.39	$44.95	$44.95	$44.33	1,692
2025-02-13	$45.00	$45.00	$45.00	$45.00	$44.37	8
2025-02-12	$45.00	$45.00	$45.00	$45.00	$44.37	11
2025-02-11	$45.00	$45.00	$45.00	$45.00	$44.37	9
2025-02-10	$45.00	$45.00	$44.98	$45.00	$44.37	878
2025-02-07	$44.77	$45.00	$44.77	$44.95	$44.33	1,521
2025-02-06	$44.75	$45.01	$44.75	$45.01	$44.38	1,866
2025-02-05	$44.65	$45.25	$44.65	$45.25	$44.62	413
2025-02-04	$46.30	$46.30	$45.01	$45.01	$44.38	432
2025-02-03	$44.95	$44.95	$44.95	$44.95	$44.33	723
2025-01-31	$44.99	$44.99	$44.99	$44.99	$44.36	126
2025-01-30	$44.95	$44.99	$44.95	$44.99	$44.36	1,873
2025-01-29	$44.70	$44.70	$44.70	$44.70	$44.08	14
2025-01-28	$44.70	$44.70	$44.70	$44.70	$44.08	170
2025-01-27	$44.95	$45.23	$44.95	$45.23	$44.60	866
2025-01-24	$45.38	$45.38	$45.38	$45.38	$44.75	207
2025-01-23	$45.17	$45.17	$45.17	$45.17	$44.54	4
2025-01-22	$45.38	$45.39	$45.17	$45.17	$44.54	597
2025-01-21	$44.51	$45.10	$44.51	$45.10	$44.47	1,251
2025-01-17	$45.33	$45.33	$44.95	$44.95	$44.33	671
2025-01-16	$44.45	$45.27	$44.45	$45.27	$44.64	402
2025-01-15	$45.16	$45.16	$45.16	$45.16	$44.53	216
2025-01-14	$45.15	$45.15	$44.82	$44.95	$44.33	1,074
2025-01-13	$45.00	$45.39	$45.00	$45.39	$44.76	431
2025-01-10	$45.00	$45.63	$45.00	$45.00	$44.37	3,117
2025-01-08	$45.63	$45.75	$45.63	$45.75	$45.11	859
2025-01-07	$45.49	$45.80	$45.49	$45.63	$45.00	1,632
2025-01-06	$45.08	$45.25	$45.08	$45.25	$44.62	1,362
2025-01-03	$45.85	$45.85	$45.85	$45.85	$45.21	349
2025-01-02	$45.32	$45.85	$45.32	$45.85	$45.21	822
2024-12-31	$44.34	$44.95	$44.34	$44.72	$44.10	2,359
2024-12-30	$45.00	$45.00	$45.00	$45.00	$44.37	52
2024-12-27	$45.00	$45.00	$45.00	$45.00	$45.00	0
2024-12-26	$45.00	$45.00	$45.00	$45.00	$45.00	2
2024-12-24	$44.81	$45.00	$44.81	$45.00	$45.00	1,118
2024-12-23	$44.76	$45.45	$44.76	$45.45	$45.45	1,378
2024-12-20	$45.95	$45.95	$45.95	$45.95	$45.95	12
2024-12-19	$45.95	$45.95	$45.95	$45.95	$45.95	200
2024-12-18	$45.70	$45.70	$45.70	$45.70	$45.70	405
2024-12-17	$45.70	$45.70	$44.33	$45.70	$45.70	2,631
2024-12-16	$45.69	$45.98	$45.50	$45.70	$45.70	1,392
2024-12-13	$44.88	$44.88	$44.88	$44.88	$44.88	202
2024-12-12	$45.96	$45.96	$45.50	$45.50	$44.88	726
2024-12-11	$46.04	$46.04	$46.04	$46.04	$45.41	1,104
2024-12-10	$45.25	$45.25	$45.20	$45.20	$44.58	592
2024-12-09	$46.00	$46.00	$44.36	$45.60	$44.97	3,442
2024-12-06	$45.75	$45.91	$45.75	$45.91	$45.28	782
2024-12-05	$45.50	$45.50	$45.50	$45.50	$45.50	380
2024-12-04	$46.00	$46.26	$46.00	$46.26	$46.26	484
2024-12-03	$46.44	$46.44	$46.16	$46.19	$46.19	1,164
2024-12-02	$46.30	$46.30	$46.30	$46.30	$46.30	155
2024-11-27	$46.21	$46.21	$46.21	$46.21	$46.21	110
2024-11-26	$45.77	$45.77	$45.77	$45.77	$45.77	23
2024-11-25	$46.70	$46.70	$45.45	$45.77	$45.77	1,071
2024-11-22	$46.21	$46.24	$45.45	$45.45	$45.45	2,947
2024-11-21	$46.20	$46.24	$46.20	$46.24	$46.24	1,726
2024-11-20	$46.20	$46.20	$46.20	$46.20	$46.20	4
2024-11-19	$46.23	$46.23	$46.20	$46.20	$46.20	436
2024-11-18	$46.60	$46.60	$46.60	$46.60	$46.60	659
2024-11-15	$46.38	$46.38	$46.38	$46.38	$46.38	0
2024-11-14	$46.38	$46.38	$46.38	$46.38	$46.38	510
2024-11-13	$46.89	$46.89	$46.89	$46.89	$46.89	112
2024-11-12	$46.31	$46.31	$46.31	$46.31	$46.31	59
2024-11-11	$46.31	$46.31	$46.31	$46.31	$46.31	2
2024-11-08	$46.33	$46.35	$46.31	$46.31	$46.31	1,432
2024-11-07	$46.35	$46.35	$46.35	$46.35	$46.35	760
2024-11-06	$46.30	$46.30	$46.27	$46.27	$46.27	621
2024-11-05	$46.75	$46.75	$46.75	$46.75	$46.75	0
2024-11-04	$47.00	$47.00	$46.75	$46.75	$46.75	1,153
2024-11-01	$47.55	$47.55	$47.55	$47.55	$47.55	15
2024-10-31	$47.55	$47.55	$47.55	$47.55	$47.55	107
2024-10-30	$47.55	$47.55	$47.55	$47.55	$47.55	25
2024-10-29	$47.00	$47.55	$47.00	$47.55	$47.55	548
2024-10-28	$47.50	$47.50	$47.50	$47.50	$47.50	730
2024-10-25	$47.60	$47.61	$47.50	$47.50	$47.50	2,473
2024-10-24	$47.67	$47.67	$47.60	$47.60	$47.60	588
2024-10-23	$47.50	$47.73	$47.50	$47.73	$47.73	876
2024-10-22	$47.50	$47.54	$47.50	$47.52	$47.52	973
2024-10-21	$47.50	$47.50	$47.50	$47.50	$47.50	128
2024-10-18	$47.50	$47.50	$47.50	$47.50	$47.50	0
2024-10-17	$47.50	$47.50	$47.50	$47.50	$47.50	335
2024-10-16	$48.27	$48.27	$47.50	$47.50	$47.50	4,178
2024-10-15	$47.50	$47.50	$47.50	$47.50	$47.50	40
2024-10-14	$47.50	$47.50	$47.50	$47.50	$47.50	0
2024-10-11	$47.50	$47.50	$47.50	$47.50	$47.50	265
2024-10-10	$48.10	$48.10	$48.00	$48.00	$48.00	1,554
2024-10-09	$48.04	$48.04	$48.00	$48.00	$48.00	880
2024-10-08	$48.00	$48.00	$48.00	$48.00	$48.00	216
2024-10-07	$48.65	$48.65	$48.00	$48.00	$48.00	710
2024-10-04	$48.30	$48.30	$48.30	$48.30	$48.30	0
2024-10-03	$48.34	$48.34	$48.30	$48.30	$48.30	521
2024-10-02	$48.50	$48.77	$48.10	$48.10	$48.10	2,904
2024-10-01	$48.47	$48.94	$48.47	$48.94	$48.94	947
2024-09-30	$48.38	$49.16	$48.00	$48.00	$48.00	1,653
2024-09-27	$48.25	$48.25	$48.25	$48.25	$48.25	58
2024-09-26	$48.27	$48.27	$48.25	$48.25	$48.25	1,353
2024-09-25	$48.00	$48.00	$48.00	$48.00	$48.00	0
2024-09-24	$48.00	$48.00	$48.00	$48.00	$48.00	2
2024-09-23	$48.01	$48.25	$48.00	$48.00	$48.00	1,927
2024-09-20	$48.11	$48.11	$48.02	$48.02	$48.02	1,037
2024-09-19	$48.50	$48.98	$48.02	$48.02	$48.02	2,724
2024-09-18	$48.55	$48.55	$48.55	$48.55	$48.55	10
2024-09-17	$48.45	$48.60	$48.45	$48.55	$48.55	2,775
2024-09-16	$47.87	$48.45	$47.87	$48.30	$48.30	1,893
2024-09-13	$48.20	$48.25	$48.14	$48.15	$48.15	810
2024-09-12	$48.15	$48.70	$48.02	$48.70	$48.08	786
2024-09-11	$47.55	$47.55	$47.55	$47.55	$46.94	21
2024-09-10	$47.55	$47.55	$47.55	$47.55	$46.94	0
2024-09-09	$47.66	$47.66	$47.49	$47.55	$46.94	1,134
2024-09-06	$47.66	$47.66	$47.66	$47.66	$47.05	317
2024-09-05	$47.17	$47.17	$47.17	$47.17	$47.17	276
2024-09-04	$47.05	$47.20	$47.00	$47.00	$47.00	1,707
2024-09-03	$47.40	$47.40	$47.40	$47.40	$47.40	269
2024-08-30	$47.50	$47.50	$47.00	$47.40	$47.40	3,484
2024-08-29	$47.95	$47.95	$47.66	$47.66	$47.66	2,804
2024-08-28	$47.66	$47.66	$47.66	$47.66	$47.66	1
2024-08-27	$47.66	$47.66	$47.66	$47.66	$47.66	1
2024-08-26	$47.66	$47.75	$47.66	$47.66	$47.66	846
2024-08-23	$47.57	$47.66	$47.55	$47.66	$47.66	702
2024-08-22	$47.75	$47.75	$47.45	$47.45	$47.45	761
2024-08-21	$47.33	$47.33	$47.33	$47.33	$47.33	207
2024-08-20	$47.00	$47.30	$47.00	$47.30	$47.30	391
2024-08-19	$47.18	$47.18	$47.18	$47.18	$47.18	50
2024-08-16	$47.00	$47.18	$46.95	$47.18	$47.18	1,124
2024-08-15	$47.00	$47.00	$47.00	$47.00	$47.00	500
2024-08-14	$47.30	$47.30	$47.00	$47.00	$47.00	205
2024-08-13	$47.20	$47.20	$47.20	$47.20	$47.20	200
2024-08-12	$47.00	$47.00	$47.00	$47.00	$47.00	115
2024-08-09	$47.95	$47.95	$47.25	$47.25	$47.25	777
2024-08-08	$47.20	$47.67	$47.20	$47.50	$47.50	1,877
2024-08-07	$47.00	$47.00	$47.00	$47.00	$47.00	13
2024-08-06	$47.00	$47.00	$47.00	$47.00	$47.00	0
2024-08-05	$47.00	$47.00	$47.00	$47.00	$47.00	183
2024-08-02	$47.00	$47.00	$47.00	$47.00	$47.00	743
2024-08-01	$46.89	$46.89	$46.89	$46.89	$46.89	110
2024-07-31	$47.00	$47.00	$47.00	$47.00	$47.00	949
2024-07-30	$46.00	$46.00	$45.80	$46.00	$46.00	1,274
2024-07-29	$47.44	$47.44	$47.44	$47.44	$47.44	14
2024-07-26	$47.44	$47.44	$47.44	$47.44	$47.44	146
2024-07-25	$46.25	$46.25	$46.25	$46.25	$46.25	38
2024-07-24	$46.25	$46.25	$46.25	$46.25	$46.25	568
2024-07-23	$45.53	$46.25	$45.53	$46.25	$46.25	2,071
2024-07-22	$46.00	$46.10	$46.00	$46.10	$46.10	612
2024-07-19	$45.97	$46.60	$45.90	$45.90	$45.90	3,721
2024-07-18	$46.29	$46.40	$46.00	$46.00	$46.00	561
2024-07-17	$46.44	$46.44	$46.44	$46.44	$46.44	17
2024-07-16	$46.44	$46.44	$46.44	$46.44	$46.44	106
2024-07-15	$46.44	$46.44	$46.44	$46.44	$46.44	29
2024-07-12	$46.44	$46.44	$46.44	$46.44	$46.44	543
2024-07-11	$46.27	$47.03	$46.27	$46.50	$46.50	646
2024-07-10	$46.90	$46.90	$46.15	$46.15	$46.15	1,300
2024-07-09	$47.13	$47.13	$46.68	$46.70	$46.70	1,782
2024-07-08	$46.50	$47.69	$45.75	$47.69	$47.69	3,186
2024-07-05	$46.12	$47.73	$46.00	$47.26	$47.26	11,213
2024-07-03	$46.18	$47.17	$46.00	$46.60	$46.60	4,200
2024-07-02	$45.70	$46.50	$45.70	$46.50	$46.50	1,436
2024-07-01	$46.90	$47.00	$46.90	$47.00	$47.00	1,024
2024-06-28	$46.85	$47.20	$46.85	$47.00	$47.00	539
2024-06-27	$46.20	$48.95	$46.20	$46.70	$46.70	2,864
2024-06-26	$44.85	$49.00	$44.85	$46.20	$46.20	3,044
2024-06-25	$45.20	$45.39	$45.20	$45.39	$45.39	527
2024-06-24	$45.10	$45.20	$45.10	$45.20	$45.20	1,654
2024-06-21	$44.75	$44.75	$44.75	$44.75	$44.75	270
2024-06-20	$45.10	$45.10	$44.55	$45.00	$45.00	1,485
2024-06-18	$45.05	$45.05	$45.05	$45.05	$45.05	12
2024-06-17	$45.39	$45.39	$44.99	$45.05	$45.05	817
2024-06-14	$44.78	$44.78	$44.78	$44.78	$44.78	82
2024-06-13	$44.15	$44.87	$44.15	$44.78	$44.78	1,629
2024-06-12	$44.05	$44.37	$43.97	$44.33	$44.33	706
2024-06-11	$44.11	$45.00	$44.11	$45.00	$45.00	1,067
2024-06-10	$44.81	$44.81	$44.81	$44.81	$44.81	336
2024-06-07	$45.00	$45.00	$44.84	$44.84	$44.23	650
2024-06-06	$45.00	$45.00	$45.00	$45.00	$44.38	178
2024-06-05	$45.00	$45.00	$45.00	$45.00	$44.38	310
2024-06-04	$44.99	$45.00	$44.99	$45.00	$44.38	1,748
2024-06-03	$44.99	$44.99	$44.98	$44.99	$44.37	500
2024-05-31	$44.99	$44.99	$44.99	$44.99	$44.99	179
2024-05-30	$44.99	$44.99	$44.99	$44.99	$44.99	75
2024-05-29	$44.99	$44.99	$44.99	$44.99	$44.99	27
2024-05-28	$44.29	$44.99	$44.29	$44.99	$44.99	512
2024-05-24	$45.00	$45.00	$45.00	$45.00	$45.00	0
2024-05-23	$44.99	$45.00	$44.99	$45.00	$45.00	1,097
2024-05-22	$45.03	$45.03	$45.03	$45.03	$45.03	451
2024-05-21	$44.92	$45.00	$44.92	$45.00	$45.00	565
2024-05-20	$44.99	$44.99	$44.99	$44.99	$44.99	48
2024-05-17	$44.49	$44.99	$44.49	$44.99	$44.99	1,440
2024-05-16	$44.38	$44.48	$44.38	$44.48	$44.48	1,929
2024-05-15	$44.25	$44.49	$44.05	$44.49	$44.49	2,671
2024-05-14	$44.00	$44.13	$44.00	$44.13	$44.13	863
2024-05-13	$44.22	$44.29	$44.22	$44.29	$44.29	1,268
2024-05-10	$44.08	$44.29	$43.52	$44.29	$44.29	5,062
2024-05-09	$44.37	$44.46	$44.37	$44.46	$44.46	449
2024-05-08	$44.10	$44.10	$44.07	$44.08	$44.08	3,241
2024-05-07	$44.28	$44.42	$44.28	$44.42	$44.42	1,395
2024-05-06	$44.60	$44.60	$44.35	$44.36	$44.36	2,993
2024-05-03	$44.07	$44.07	$44.07	$44.07	$44.07	225
2024-05-02	$44.23	$44.23	$44.07	$44.16	$44.16	2,954
2024-05-01	$44.10	$44.10	$44.10	$44.10	$44.10	54
2024-04-30	$44.10	$44.12	$44.10	$44.10	$44.10	3,448
2024-04-29	$44.40	$44.40	$44.40	$44.40	$44.40	0
2024-04-26	$44.40	$44.40	$44.40	$44.40	$44.40	273
2024-04-25	$44.24	$44.27	$44.17	$44.17	$44.17	2,818
2024-04-24	$44.61	$44.75	$44.50	$44.50	$44.50	4,766
2024-04-23	$44.68	$44.75	$44.32	$44.75	$44.75	1,697
2024-04-22	$44.54	$44.68	$44.50	$44.66	$44.66	1,204
2024-04-19	$44.56	$44.70	$44.50	$44.70	$44.70	2,396
2024-04-18	$44.65	$44.65	$44.61	$44.61	$44.61	970
2024-04-17	$44.30	$44.50	$44.30	$44.33	$44.33	4,202
2024-04-16	$44.20	$44.20	$44.20	$44.20	$44.20	205
2024-04-15	$44.68	$44.68	$44.55	$44.55	$44.55	299
2024-04-12	$44.85	$44.85	$44.84	$44.84	$44.84	413
2024-04-11	$44.84	$44.84	$44.62	$44.84	$44.84	1,046
2024-04-10	$45.00	$45.00	$44.76	$44.76	$44.76	3,386
2024-04-09	$45.32	$45.50	$45.00	$45.00	$45.00	2,611
2024-04-08	$45.51	$45.51	$45.50	$45.50	$45.50	574
2024-04-05	$46.00	$46.00	$46.00	$46.00	$46.00	0
2024-04-04	$46.00	$46.00	$46.00	$46.00	$46.00	338
2024-04-03	$45.51	$45.61	$45.51	$45.61	$45.61	331
2024-04-02	$46.18	$46.19	$45.67	$45.67	$45.67	1,489
2024-04-01	$46.14	$46.14	$45.98	$45.98	$45.98	974
2024-03-28	$46.15	$46.15	$46.15	$46.15	$46.15	107
2024-03-27	$46.15	$46.15	$46.15	$46.15	$46.15	100
2024-03-26	$46.15	$46.15	$46.15	$46.15	$46.15	600
2024-03-25	$45.96	$45.96	$45.96	$45.96	$45.96	0
2024-03-22	$45.94	$45.96	$45.94	$45.96	$45.96	583
2024-03-21	$45.50	$45.95	$45.50	$45.95	$45.95	1,887
2024-03-20	$45.43	$45.43	$45.43	$45.43	$45.43	795
2024-03-19	$45.35	$45.35	$45.35	$45.35	$45.35	383
2024-03-18	$45.41	$45.41	$45.25	$45.25	$45.25	356
2024-03-15	$45.30	$45.30	$45.25	$45.25	$45.25	1,091
2024-03-14	$45.30	$45.81	$45.30	$45.81	$45.81	836
2024-03-13	$45.04	$45.34	$45.04	$45.34	$45.34	1,942
2024-03-12	$45.45	$45.45	$45.45	$45.45	$45.45	120
2024-03-11	$45.45	$45.45	$45.45	$45.45	$45.45	150
2024-03-08	$45.30	$45.30	$45.30	$45.30	$45.30	340
2024-03-07	$45.28	$45.36	$45.28	$45.36	$45.36	616
2024-03-06	$45.28	$45.28	$45.20	$45.27	$45.27	1,357
2024-03-05	$45.00	$45.00	$45.00	$45.00	$45.00	264
2024-03-04	$45.15	$45.15	$45.15	$45.15	$45.15	539
2024-03-01	$45.00	$45.00	$45.00	$45.00	$45.00	378
2024-02-29	$45.00	$45.33	$45.00	$45.33	$45.33	1,642
2024-02-28	$45.05	$45.23	$45.05	$45.23	$45.23	1,202
2024-02-27	$45.18	$45.18	$45.06	$45.10	$45.10	1,100
2024-02-26	$45.05	$45.25	$45.05	$45.25	$45.25	481
2024-02-23	$45.11	$45.11	$45.11	$45.11	$45.11	262
2024-02-22	$45.09	$45.09	$44.94	$44.94	$44.94	720
2024-02-21	$45.15	$45.15	$45.05	$45.05	$45.05	1,061
2024-02-20	$44.81	$44.90	$44.81	$44.90	$44.90	531
2024-02-16	$44.70	$45.09	$44.70	$45.09	$45.09	600
2024-02-15	$44.83	$44.87	$44.83	$44.87	$44.87	1,485
2024-02-14	$44.88	$44.88	$44.81	$44.81	$44.81	1,267
2024-02-13	$45.00	$45.00	$44.89	$44.89	$44.89	1,101
2024-02-12	$44.89	$44.99	$44.89	$44.99	$44.99	706
2024-02-09	$45.08	$45.08	$44.94	$45.00	$45.00	1,799
2024-02-08	$44.80	$45.00	$44.80	$44.80	$44.80	1,059
2024-02-07	$44.92	$45.00	$44.92	$45.00	$45.00	793
2024-02-06	$44.70	$44.70	$44.70	$44.70	$44.70	6
2024-02-05	$44.70	$44.70	$44.70	$44.70	$44.70	118
2024-02-02	$45.47	$45.47	$44.55	$45.29	$45.29	2,040
2024-02-01	$45.50	$45.50	$45.47	$45.50	$45.50	2,187
2024-01-31	$45.07	$45.52	$45.00	$45.52	$45.52	2,516
2024-01-30	$45.24	$45.24	$45.24	$45.24	$45.24	53
2024-01-29	$45.09	$45.24	$45.09	$45.24	$45.24	276
2024-01-26	$45.00	$45.36	$44.85	$45.36	$45.36	1,179
2024-01-25	$45.39	$45.39	$45.31	$45.31	$45.31	1,616
2024-01-24	$45.40	$45.40	$45.40	$45.40	$45.40	653
2024-01-23	$45.10	$45.46	$44.89	$45.46	$45.46	1,500
2024-01-22	$45.00	$45.01	$45.00	$45.01	$45.01	558
2024-01-19	$45.01	$45.01	$44.92	$44.92	$44.92	1,500
2024-01-18	$44.65	$44.76	$44.62	$44.75	$44.75	2,932
2024-01-17	$45.00	$45.00	$44.85	$44.85	$44.85	1,209
2024-01-16	$45.47	$45.47	$45.05	$45.05	$45.05	1,709
2024-01-12	$45.30	$45.95	$45.28	$45.49	$45.49	2,384
2024-01-11	$45.60	$45.77	$45.21	$45.21	$45.21	2,522
2024-01-10	$45.74	$45.74	$45.53	$45.60	$45.60	1,844
2024-01-09	$45.50	$45.96	$45.50	$45.95	$45.95	1,440
2024-01-08	$46.05	$46.05	$45.23	$45.45	$45.45	1,651
2024-01-05	$45.68	$45.91	$45.66	$45.66	$45.66	830
2024-01-04	$46.34	$46.35	$46.17	$46.20	$46.20	2,046
2024-01-03	$44.98	$46.26	$44.98	$46.26	$46.26	1,529
2024-01-02	$46.25	$46.34	$45.85	$46.34	$46.34	1,135
2023-12-29	$44.50	$46.04	$44.50	$46.04	$46.04	1,867
2023-12-28	$45.74	$46.02	$45.74	$46.02	$46.02	2,280
2023-12-27	$45.32	$45.72	$45.30	$45.72	$45.72	2,781
2023-12-26	$45.38	$45.65	$45.38	$45.65	$45.65	2,291
2023-12-22	$45.34	$45.34	$44.59	$45.10	$45.10	440
2023-12-21	$45.70	$45.70	$45.70	$45.70	$45.70	175
2023-12-20	$45.15	$45.73	$45.15	$45.73	$45.73	411
2023-12-19	$45.00	$45.30	$44.25	$45.30	$45.30	3,986
2023-12-18	$44.66	$44.99	$44.62	$44.99	$44.99	1,199
2023-12-15	$44.80	$44.98	$44.65	$44.98	$44.98	3,592
2023-12-14	$44.07	$44.95	$44.07	$44.50	$44.50	8,939
2023-12-13	$44.15	$44.65	$44.15	$44.64	$44.64	3,616
2023-12-12	$44.00	$44.05	$44.00	$44.05	$44.05	700
2023-12-11	$44.00	$44.29	$44.00	$44.29	$44.29	786
2023-12-08	$44.38	$44.38	$43.70	$43.70	$43.70	1,154
2023-12-07	$44.25	$44.65	$44.25	$44.65	$44.02	3,479
2023-12-06	$44.22	$44.70	$44.22	$44.70	$44.07	324
2023-12-05	$44.61	$44.61	$44.61	$44.61	$43.98	252
2023-12-04	$44.00	$44.37	$44.00	$44.37	$43.74	573
2023-12-01	$44.25	$44.32	$44.23	$44.31	$43.69	1,280
2023-11-30	$43.90	$44.43	$43.72	$44.25	$43.63	2,848
2023-11-29	$43.88	$44.29	$43.38	$43.50	$42.89	2,973
2023-11-28	$43.00	$43.23	$43.00	$43.15	$42.54	3,335
2023-11-27	$43.06	$43.06	$43.00	$43.00	$42.39	791
2023-11-24	$43.00	$43.04	$42.90	$42.99	$42.99	2,261
2023-11-22	$43.04	$43.04	$42.94	$42.94	$42.94	1,050
2023-11-21	$42.36	$42.36	$42.36	$42.36	$42.36	207
2023-11-20	$43.00	$43.00	$42.79	$42.79	$42.79	570
2023-11-17	$42.90	$43.08	$42.60	$43.07	$43.07	2,005
2023-11-16	$42.26	$43.15	$42.26	$43.15	$43.15	5,459
2023-11-15	$42.70	$43.24	$42.50	$43.24	$43.24	2,405
2023-11-14	$42.50	$42.50	$42.50	$42.50	$42.50	106
2023-11-13	$42.50	$42.50	$42.50	$42.50	$42.50	370
2023-11-10	$42.15	$42.18	$42.10	$42.10	$42.10	599
2023-11-09	$42.24	$43.02	$42.24	$42.50	$42.50	857
2023-11-08	$42.40	$42.40	$42.40	$42.40	$42.40	213
2023-11-07	$43.60	$43.72	$42.00	$43.50	$43.50	2,412
2023-11-06	$43.50	$43.50	$43.50	$43.50	$43.50	4
2023-11-03	$42.80	$43.50	$42.80	$43.50	$43.50	533
2023-11-02	$42.40	$42.94	$42.40	$42.49	$42.49	2,292
2023-11-01	$42.94	$42.94	$42.94	$42.94	$42.94	386
2023-10-31	$42.75	$42.95	$42.00	$42.93	$42.93	3,375
2023-10-30	$42.95	$42.99	$42.75	$42.75	$42.75	1,125
2023-10-27	$42.98	$42.99	$42.98	$42.99	$42.99	903
2023-10-26	$42.63	$43.35	$42.60	$43.34	$43.34	2,560
2023-10-25	$42.76	$42.87	$42.76	$42.87	$42.87	800
2023-10-24	$43.20	$43.30	$43.00	$43.25	$43.25	1,572
2023-10-23	$42.92	$43.20	$42.92	$43.20	$43.20	890
2023-10-20	$43.04	$43.35	$43.04	$43.35	$43.35	1,250
2023-10-19	$43.77	$43.77	$43.24	$43.50	$43.50	1,082
2023-10-18	$44.34	$44.34	$42.28	$42.30	$42.30	1,384
2023-10-17	$44.37	$44.40	$44.37	$44.40	$44.40	647
2023-10-16	$44.45	$44.45	$44.44	$44.44	$44.44	502
2023-10-13	$44.35	$44.35	$44.35	$44.35	$44.35	445
2023-10-12	$44.44	$44.45	$44.30	$44.30	$44.30	436
2023-10-11	$44.30	$44.30	$44.30	$44.30	$44.30	435
2023-10-10	$44.32	$44.32	$44.32	$44.32	$44.32	100
2023-10-09	$44.04	$44.04	$44.04	$44.04	$44.04	83
2023-10-06	$44.75	$44.75	$44.03	$44.04	$44.04	1,861
2023-10-05	$45.15	$45.15	$45.15	$45.15	$45.15	24
2023-10-04	$45.00	$45.15	$45.00	$45.15	$45.15	361
2023-10-03	$45.35	$45.35	$45.00	$45.00	$45.00	1,093
2023-10-02	$45.90	$45.90	$45.90	$45.90	$45.90	229
2023-09-29	$45.00	$45.89	$45.00	$45.89	$45.89	628
2023-09-28	$46.00	$46.00	$44.66	$44.66	$44.66	557
2023-09-27	$46.55	$46.55	$46.00	$46.00	$46.00	4,367
2023-09-26	$46.39	$46.39	$46.39	$46.39	$46.39	382
2023-09-25	$46.39	$46.43	$46.39	$46.43	$46.43	1,750
2023-09-22	$47.41	$47.41	$47.41	$47.41	$47.41	105
2023-09-21	$47.41	$47.41	$47.41	$47.41	$47.41	101
2023-09-20	$47.41	$47.41	$47.41	$47.41	$47.41	2
2023-09-19	$47.41	$47.41	$47.41	$47.41	$47.41	4
2023-09-18	$47.41	$47.41	$47.41	$47.41	$47.41	0
2023-09-15	$47.41	$47.41	$47.41	$47.41	$47.41	0
2023-09-14	$47.41	$47.41	$47.41	$47.41	$47.41	0
2023-09-13	$46.54	$47.41	$46.39	$47.41	$47.41	1,128
2023-09-12	$47.10	$47.10	$46.38	$46.38	$46.38	494
2023-09-11	$47.58	$47.58	$47.39	$47.39	$47.39	384
2023-09-08	$47.37	$47.37	$47.37	$47.37	$47.37	156
2023-09-07	$47.31	$47.99	$47.31	$47.99	$47.99	2,186
2023-09-06	$47.44	$47.59	$47.33	$47.59	$47.59	740
2023-09-05	$47.30	$47.44	$47.30	$47.44	$47.44	256
2023-09-01	$47.43	$47.48	$47.39	$47.48	$47.48	900
2023-08-31	$47.39	$47.39	$47.39	$47.39	$47.39	120
2023-08-30	$47.38	$47.38	$47.38	$47.38	$47.38	189
2023-08-29	$47.38	$47.38	$47.37	$47.37	$47.37	500
2023-08-28	$47.40	$47.40	$47.40	$47.40	$47.40	365
2023-08-25	$47.40	$47.40	$47.23	$47.40	$47.40	603
2023-08-24	$47.39	$47.40	$47.20	$47.40	$47.40	500
2023-08-23	$47.38	$47.40	$47.38	$47.38	$47.38	987
2023-08-22	$46.96	$46.96	$46.52	$46.83	$46.83	859
2023-08-21	$47.45	$47.45	$47.45	$47.45	$47.45	513
2023-08-18	$47.88	$47.88	$47.88	$47.88	$47.88	10
2023-08-17	$47.90	$47.90	$47.84	$47.88	$47.88	1,750
2023-08-16	$47.56	$47.56	$47.09	$47.52	$47.52	995
2023-08-15	$48.24	$48.24	$48.24	$48.24	$48.24	80
2023-08-14	$47.00	$48.24	$47.00	$48.24	$48.24	1,795
2023-08-11	$48.30	$48.30	$47.88	$47.90	$47.90	1,390
2023-08-10	$48.04	$48.25	$47.95	$48.25	$48.25	1,113
2023-08-09	$47.85	$48.50	$47.85	$48.50	$48.50	775
2023-08-08	$48.20	$48.20	$48.20	$48.20	$48.20	0
2023-08-07	$48.14	$48.20	$47.84	$48.20	$48.20	958
2023-08-04	$47.99	$48.10	$47.80	$48.10	$48.10	716
2023-08-03	$48.02	$48.16	$48.00	$48.13	$48.13	3,208
2023-08-02	$48.75	$48.84	$46.72	$48.60	$48.60	3,519
2023-08-01	$48.85	$48.85	$48.85	$48.85	$48.85	581
2023-07-31	$48.21	$48.21	$48.21	$48.21	$48.21	0
2023-07-28	$49.09	$49.09	$48.21	$48.21	$48.21	1,000
2023-07-27	$48.60	$49.15	$48.60	$49.15	$49.15	748
2023-07-26	$48.82	$49.19	$48.81	$49.19	$49.19	751
2023-07-25	$48.83	$48.83	$48.50	$48.50	$48.50	952
2023-07-24	$48.64	$48.84	$48.64	$48.84	$48.84	794
2023-07-21	$48.79	$48.79	$48.06	$48.06	$48.06	501
2023-07-20	$48.85	$48.85	$48.85	$48.85	$48.85	0
2023-07-19	$48.85	$48.85	$48.85	$48.85	$48.85	289
2023-07-18	$48.85	$48.85	$48.85	$48.85	$48.85	200
2023-07-17	$48.50	$48.67	$48.50	$48.67	$48.67	1,013
2023-07-14	$48.78	$48.80	$48.70	$48.79	$48.79	1,877
2023-07-13	$48.55	$48.77	$48.55	$48.77	$48.77	373
2023-07-12	$48.60	$48.60	$48.60	$48.60	$48.60	300
2023-07-11	$48.70	$48.72	$48.69	$48.69	$48.69	537
2023-07-10	$48.70	$48.70	$48.70	$48.70	$48.70	661
2023-07-07	$48.74	$48.74	$48.74	$48.74	$48.74	261
2023-07-06	$48.85	$48.85	$48.84	$48.84	$48.84	835
2023-07-05	$48.85	$48.85	$48.85	$48.85	$48.85	367
2023-07-03	$48.85	$48.85	$48.85	$48.85	$48.85	321
2023-06-30	$48.50	$48.85	$48.41	$48.85	$48.85	722
2023-06-29	$48.88	$48.88	$48.52	$48.52	$48.52	207
2023-06-28	$48.50	$48.50	$48.50	$48.50	$48.50	66
2023-06-27	$48.50	$48.50	$48.50	$48.50	$48.50	210
2023-06-26	$48.50	$48.50	$48.50	$48.50	$48.50	273
2023-06-23	$48.41	$48.41	$48.41	$48.41	$48.41	0
2023-06-22	$48.58	$48.58	$48.41	$48.41	$48.41	615
2023-06-21	$48.59	$48.59	$48.59	$48.59	$48.59	500
2023-06-20	$47.95	$48.65	$47.95	$48.59	$48.59	845
2023-06-16	$48.00	$48.13	$48.00	$48.13	$48.13	678
2023-06-15	$48.85	$48.85	$48.85	$48.85	$48.85	61
2023-06-14	$48.88	$48.88	$48.25	$48.85	$48.85	823
2023-06-13	$48.55	$48.55	$48.55	$48.55	$48.55	203
2023-06-12	$48.88	$48.88	$48.88	$48.88	$48.88	35
2023-06-09	$48.02	$48.88	$48.02	$48.88	$48.88	580
2023-06-08	$48.65	$48.65	$48.65	$48.65	$48.04	412
2023-06-07	$48.94	$48.94	$48.92	$48.92	$48.30	479
2023-06-06	$48.99	$48.99	$48.60	$48.60	$47.99	345
2023-06-05	$48.58	$48.58	$48.58	$48.58	$47.97	30
2023-06-02	$48.58	$48.58	$48.58	$48.58	$48.58	0
2023-06-01	$48.58	$48.58	$48.58	$48.58	$48.58	172
2023-05-31	$48.31	$48.58	$48.31	$48.58	$48.58	286
2023-05-30	$48.33	$48.33	$48.33	$48.33	$48.33	39
2023-05-26	$48.33	$48.33	$48.33	$48.33	$48.33	0
2023-05-25	$48.35	$48.53	$48.33	$48.33	$48.33	734
2023-05-24	$48.61	$48.65	$48.61	$48.61	$48.61	346
2023-05-23	$48.51	$48.51	$48.51	$48.51	$48.51	35
2023-05-22	$48.51	$48.51	$48.51	$48.51	$48.51	0
2023-05-19	$48.51	$48.51	$48.51	$48.51	$48.51	0
2023-05-18	$48.51	$48.51	$48.51	$48.51	$48.51	0
2023-05-17	$48.80	$48.80	$48.51	$48.51	$48.51	700
2023-05-16	$48.83	$48.83	$48.83	$48.83	$48.83	0
2023-05-15	$48.99	$49.00	$48.83	$48.83	$48.83	832
2023-05-12	$48.99	$48.99	$48.99	$48.99	$48.99	1,164
2023-05-11	$48.55	$48.55	$48.55	$48.55	$48.55	1,305
2023-05-10	$48.50	$48.50	$48.50	$48.50	$48.50	841
2023-05-09	$48.50	$48.50	$48.50	$48.50	$48.50	1,494
2023-05-08	$48.60	$48.60	$48.60	$48.60	$48.60	311
2023-05-05	$48.55	$48.55	$48.55	$48.55	$48.55	202
2023-05-04	$48.55	$48.55	$48.55	$48.55	$48.55	404
2023-05-03	$48.48	$48.50	$48.48	$48.50	$48.50	504
2023-05-02	$48.62	$48.82	$48.50	$48.50	$48.50	819
2023-05-01	$48.50	$48.50	$48.50	$48.50	$48.50	139
2023-04-28	$48.50	$48.50	$48.50	$48.50	$48.50	0
2023-04-27	$48.25	$48.50	$48.25	$48.50	$48.50	3,459
2023-04-26	$48.35	$48.63	$48.20	$48.20	$48.20	2,795
2023-04-25	$48.95	$48.95	$48.30	$48.35	$48.35	2,127
2023-04-24	$48.70	$48.70	$48.70	$48.70	$48.70	394
2023-04-21	$48.98	$48.98	$48.70	$48.70	$48.70	225
2023-04-20	$48.70	$48.70	$48.70	$48.70	$48.70	0
2023-04-19	$48.10	$48.75	$48.10	$48.70	$48.70	615
2023-04-18	$49.48	$49.48	$49.48	$49.48	$49.48	0
2023-04-17	$49.48	$49.48	$49.48	$49.48	$49.48	500
2023-04-14	$48.05	$48.05	$48.05	$48.05	$48.05	1
2023-04-13	$48.05	$48.05	$48.05	$48.05	$48.05	45
2023-04-12	$48.50	$48.70	$48.05	$48.05	$48.05	1,084
2023-04-11	$49.48	$49.48	$49.40	$49.40	$49.40	622
2023-04-10	$48.07	$48.07	$48.06	$48.06	$48.06	326
2023-04-06	$48.29	$48.29	$48.29	$48.29	$48.29	1
2023-04-05	$48.23	$48.29	$48.23	$48.29	$48.29	1,968
2023-04-04	$48.95	$48.99	$48.95	$48.99	$48.99	2,808
2023-04-03	$48.82	$48.82	$48.82	$48.82	$48.82	295
2023-03-31	$48.68	$48.68	$48.68	$48.68	$48.68	261
2023-03-30	$48.68	$48.68	$48.68	$48.68	$48.68	100
2023-03-29	$48.21	$48.21	$48.21	$48.21	$48.21	1,025
2023-03-28	$48.66	$48.66	$48.66	$48.66	$48.66	0
2023-03-27	$47.83	$48.66	$47.80	$48.66	$48.66	2,622
2023-03-24	$48.24	$48.24	$48.00	$48.00	$48.00	1,595
2023-03-23	$47.84	$48.01	$47.84	$48.01	$48.01	1,225
2023-03-22	$47.97	$47.97	$47.97	$47.97	$47.97	3,095
2023-03-21	$47.97	$47.97	$47.50	$47.50	$47.50	625
2023-03-20	$47.29	$47.93	$47.29	$47.89	$47.89	2,464
2023-03-17	$48.00	$48.00	$48.00	$48.00	$48.00	299
2023-03-16	$48.98	$48.98	$47.03	$48.00	$48.00	5,033
2023-03-15	$46.25	$46.25	$46.25	$46.25	$46.25	2,113
2023-03-14	$47.00	$47.00	$47.00	$47.00	$47.00	355
2023-03-13	$47.00	$47.00	$47.00	$47.00	$47.00	259
2023-03-10	$45.58	$46.60	$45.55	$46.60	$46.60	1,058
2023-03-09	$47.34	$47.34	$47.00	$47.00	$46.38	1,818
2023-03-08	$47.65	$47.65	$47.65	$47.65	$47.02	206
2023-03-07	$47.60	$47.60	$47.60	$47.60	$46.97	3
2023-03-06	$47.11	$47.60	$47.11	$47.60	$46.97	736
2023-03-03	$47.96	$47.99	$47.96	$47.99	$47.35	223
2023-03-02	$47.04	$47.51	$47.04	$47.51	$46.88	483
2023-03-01	$47.05	$47.05	$47.05	$47.05	$46.43	100
2023-02-28	$48.00	$48.00	$47.00	$47.05	$46.43	4,537
2023-02-27	$48.35	$48.35	$48.35	$48.35	$47.71	0
2023-02-24	$48.35	$48.35	$48.35	$48.35	$47.71	0
2023-02-23	$48.35	$48.35	$48.35	$48.35	$47.71	0
2023-02-22	$48.35	$48.35	$48.35	$48.35	$47.71	50
2023-02-21	$48.50	$48.68	$48.35	$48.35	$47.71	1,028
2023-02-17	$49.75	$49.75	$48.94	$48.94	$48.30	644
2023-02-16	$50.00	$50.00	$50.00	$50.00	$49.34	1
2023-02-15	$48.96	$50.00	$48.91	$50.00	$49.34	2,964
2023-02-14	$49.72	$49.72	$49.72	$49.72	$49.06	70
2023-02-13	$49.72	$49.72	$49.72	$49.72	$49.06	25
2023-02-10	$49.72	$49.72	$49.72	$49.72	$49.72	0
2023-02-09	$49.50	$49.72	$49.50	$49.72	$49.72	625
2023-02-08	$49.33	$49.33	$49.33	$49.33	$49.33	2
2023-02-07	$49.33	$49.33	$49.33	$49.33	$49.33	240
2023-02-06	$48.90	$48.92	$48.90	$48.92	$48.92	1,115
2023-02-03	$49.46	$49.46	$49.46	$49.46	$49.46	0
2023-02-02	$49.00	$49.51	$49.00	$49.46	$49.46	1,177
2023-02-01	$48.90	$48.90	$48.90	$48.90	$48.90	65
2023-01-31	$49.43	$49.43	$48.90	$48.90	$48.90	1,136
2023-01-30	$49.31	$49.32	$49.13	$49.32	$49.32	970
2023-01-27	$48.85	$48.85	$48.85	$48.85	$48.85	0
2023-01-26	$48.85	$48.85	$48.85	$48.85	$48.85	50
2023-01-25	$48.85	$48.85	$48.85	$48.85	$48.85	175
2023-01-24	$49.32	$49.32	$49.32	$49.32	$49.32	266
2023-01-23	$48.71	$48.71	$48.71	$48.71	$48.71	0
2023-01-20	$48.71	$48.71	$48.71	$48.71	$48.71	300
2023-01-19	$49.34	$49.35	$49.34	$49.35	$49.35	344
2023-01-18	$48.80	$48.80	$48.80	$48.80	$48.80	2,277
2023-01-17	$47.75	$47.75	$47.64	$47.64	$47.64	535
2023-01-13	$48.03	$48.03	$48.03	$48.03	$48.03	188
2023-01-12	$47.88	$47.88	$47.85	$47.85	$47.85	783
2023-01-11	$47.94	$47.94	$47.43	$47.43	$47.43	254
2023-01-10	$48.20	$48.20	$48.08	$48.13	$48.13	385
2023-01-09	$47.35	$49.00	$47.35	$48.32	$48.32	1,919
2023-01-06	$47.23	$47.23	$47.23	$47.23	$47.23	100
2023-01-05	$46.79	$47.32	$46.79	$47.23	$47.23	4,236
2023-01-04	$46.89	$46.89	$46.89	$46.89	$46.89	749
2023-01-03	$46.79	$46.79	$46.79	$46.79	$46.79	611
2022-12-30	$45.87	$46.04	$45.85	$46.04	$46.04	1,566
2022-12-29	$46.35	$46.35	$45.88	$46.00	$46.00	812
2022-12-28	$46.70	$46.70	$46.10	$46.10	$46.10	1,737
2022-12-27	$47.29	$47.29	$46.96	$46.96	$46.96	550
2022-12-23	$46.92	$47.33	$46.10	$46.10	$46.10	1,100
2022-12-22	$45.87	$45.87	$45.87	$45.87	$45.87	179
2022-12-21	$45.85	$46.03	$45.85	$45.87	$45.87	1,746
2022-12-20	$46.12	$46.35	$46.12	$46.35	$46.35	629
2022-12-19	$46.38	$46.38	$46.38	$46.38	$46.38	244
2022-12-16	$47.38	$47.38	$47.38	$47.38	$47.38	0
2022-12-15	$46.50	$47.40	$45.57	$47.38	$47.38	3,197
2022-12-14	$46.80	$46.80	$46.80	$46.80	$46.80	151
2022-12-13	$47.00	$47.00	$47.00	$47.00	$47.00	218
2022-12-12	$46.44	$46.49	$46.00	$46.49	$46.49	1,889
2022-12-09	$46.25	$46.25	$45.88	$45.88	$45.88	571
2022-12-08	$46.40	$46.40	$46.31	$46.40	$45.78	1,131
2022-12-07	$46.75	$46.75	$46.38	$46.40	$45.78	920
2022-12-06	$46.00	$46.00	$46.00	$46.00	$45.38	0
2022-12-05	$46.63	$46.63	$46.00	$46.00	$45.38	1,320
2022-12-02	$46.25	$46.38	$46.20	$46.20	$45.58	2,313
2022-12-01	$45.38	$46.25	$45.38	$46.13	$45.51	1,660
2022-11-30	$45.90	$45.90	$45.67	$45.67	$45.06	241
2022-11-29	$45.43	$45.43	$45.38	$45.38	$44.77	1,145
2022-11-28	$45.78	$45.78	$45.78	$45.78	$45.16	25
2022-11-25	$45.78	$45.78	$45.78	$45.78	$45.16	150
2022-11-23	$46.30	$46.68	$45.78	$45.78	$45.16	973
2022-11-22	$45.50	$45.55	$45.50	$45.54	$44.93	540
2022-11-21	$45.19	$45.65	$45.19	$45.65	$45.04	2,283
2022-11-18	$45.25	$45.30	$45.20	$45.20	$44.59	1,088
2022-11-17	$45.40	$45.48	$45.40	$45.47	$44.86	809
2022-11-16	$44.53	$45.00	$44.53	$45.00	$44.40	762
2022-11-15	$45.59	$45.60	$44.24	$44.24	$43.65	774
2022-11-14	$45.05	$45.05	$45.05	$45.05	$44.44	176
2022-11-11	$44.65	$45.25	$44.65	$45.25	$44.64	458
2022-11-10	$44.90	$45.70	$44.55	$44.55	$43.95	1,801
2022-11-09	$44.37	$44.65	$44.24	$44.40	$43.80	3,627
2022-11-08	$44.18	$44.18	$44.18	$44.18	$43.59	0
2022-11-07	$44.18	$44.18	$44.18	$44.18	$43.59	1
2022-11-04	$44.17	$44.30	$44.17	$44.18	$43.59	2,135
2022-11-03	$44.28	$44.28	$44.11	$44.13	$43.54	5,088
2022-11-02	$44.29	$44.45	$44.25	$44.26	$43.67	2,089
2022-11-01	$44.54	$44.70	$44.54	$44.70	$44.10	658
2022-10-31	$44.30	$44.60	$44.30	$44.60	$44.00	2,131
2022-10-28	$44.54	$44.70	$44.45	$44.65	$44.05	2,987
2022-10-27	$44.76	$44.80	$44.52	$44.80	$44.20	3,430
2022-10-26	$45.00	$45.00	$44.74	$44.74	$44.14	1,038
2022-10-25	$44.92	$45.00	$44.82	$45.00	$44.40	2,904
2022-10-24	$45.06	$45.06	$44.55	$44.81	$44.21	3,373
2022-10-21	$45.75	$45.75	$45.18	$45.20	$44.59	6,321
2022-10-20	$46.02	$46.14	$45.80	$45.80	$45.18	5,578
2022-10-19	$46.25	$46.25	$46.18	$46.25	$45.63	3,069
2022-10-18	$46.50	$46.50	$46.50	$46.50	$45.88	300
2022-10-17	$46.02	$46.02	$46.02	$46.02	$45.40	2,811
2022-10-14	$46.02	$46.02	$46.02	$46.02	$45.40	669
2022-10-13	$46.30	$46.30	$46.30	$46.30	$45.68	6
2022-10-12	$46.50	$46.50	$46.29	$46.30	$45.68	1,503
2022-10-11	$46.86	$46.86	$46.86	$46.86	$46.23	135
2022-10-10	$47.20	$47.20	$46.90	$46.90	$46.27	1,356
2022-10-07	$46.50	$46.60	$46.50	$46.60	$46.60	1,168
2022-10-06	$47.01	$47.13	$46.93	$46.93	$46.93	1,735
2022-10-05	$46.94	$47.45	$46.94	$47.45	$47.45	2,137
2022-10-04	$47.50	$47.50	$45.95	$47.18	$47.18	3,603
2022-10-03	$46.75	$47.25	$46.45	$47.25	$47.25	2,071
2022-09-30	$46.25	$46.45	$46.25	$46.45	$46.45	1,084
2022-09-29	$46.00	$46.32	$45.85	$46.15	$46.15	5,756
2022-09-28	$47.51	$47.51	$44.86	$46.20	$46.20	16,659
2022-09-27	$48.08	$48.50	$47.74	$47.95	$47.95	8,805
2022-09-26	$48.60	$49.00	$48.37	$49.00	$49.00	4,341
2022-09-23	$49.80	$49.80	$49.17	$49.40	$49.40	4,533
2022-09-22	$49.55	$49.55	$49.55	$49.55	$49.55	530
2022-09-21	$50.00	$50.00	$50.00	$50.00	$50.00	30
2022-09-20	$50.00	$50.01	$50.00	$50.00	$50.00	704
2022-09-19	$49.99	$49.99	$49.99	$49.99	$49.99	0
2022-09-16	$49.99	$49.99	$49.99	$49.99	$49.99	0
2022-09-15	$49.99	$49.99	$49.99	$49.99	$49.99	1
2022-09-14	$49.99	$49.99	$49.99	$49.99	$49.99	27
2022-09-13	$49.97	$49.99	$49.97	$49.99	$49.99	1,325
2022-09-12	$50.40	$50.40	$50.40	$50.40	$50.40	150
2022-09-09	$49.85	$49.85	$49.85	$49.85	$49.85	131
2022-09-08	$50.00	$50.00	$50.00	$50.00	$49.38	0
2022-09-07	$50.04	$50.04	$50.00	$50.00	$50.00	965
2022-09-06	$50.11	$50.12	$49.82	$50.00	$50.00	2,775
2022-09-02	$50.52	$50.52	$50.52	$50.52	$50.52	273
2022-09-01	$50.71	$50.71	$50.71	$50.71	$50.71	56
2022-08-31	$50.06	$50.71	$50.02	$50.71	$50.71	1,500
2022-08-30	$50.02	$50.02	$50.02	$50.02	$50.02	0
2022-08-29	$50.02	$50.02	$50.02	$50.02	$50.02	5
2022-08-26	$50.02	$50.02	$50.02	$50.02	$50.02	333
2022-08-25	$50.26	$50.26	$50.25	$50.26	$50.26	219
2022-08-24	$50.00	$50.00	$50.00	$50.00	$50.00	119
2022-08-23	$50.01	$50.01	$49.99	$50.00	$50.00	8,300
2022-08-22	$50.00	$50.00	$50.00	$50.00	$50.00	0
2022-08-19	$50.00	$50.00	$50.00	$50.00	$50.00	50
2022-08-18	$50.06	$50.32	$49.97	$50.00	$50.00	4,002
2022-08-17	$50.44	$50.55	$50.05	$50.55	$50.55	1,783
2022-08-16	$51.20	$51.20	$51.20	$51.20	$51.20	86
2022-08-15	$51.20	$51.20	$51.20	$51.20	$51.20	0
2022-08-12	$51.32	$51.32	$51.20	$51.20	$51.20	319
2022-08-11	$50.14	$50.14	$50.14	$50.14	$50.14	76
2022-08-10	$50.68	$50.68	$50.14	$50.14	$50.14	968
2022-08-09	$50.11	$50.11	$50.11	$50.11	$50.11	0
2022-08-08	$50.11	$50.11	$50.11	$50.11	$50.11	0
2022-08-05	$50.11	$50.11	$50.11	$50.11	$50.11	1
2022-08-04	$50.24	$50.24	$50.11	$50.11	$50.11	900
2022-08-03	$50.23	$50.65	$50.23	$50.65	$50.65	795
2022-08-02	$50.40	$51.50	$50.40	$51.50	$51.50	5,139
2022-08-01	$50.57	$50.57	$50.57	$50.57	$50.57	2
2022-07-29	$50.50	$50.60	$50.01	$50.57	$50.57	2,312
2022-07-28	$50.50	$50.50	$50.50	$50.50	$50.50	0
2022-07-27	$50.01	$50.50	$49.51	$50.50	$50.50	10,036
2022-07-26	$50.00	$50.01	$50.00	$50.01	$50.01	424
2022-07-25	$49.57	$49.57	$49.57	$49.57	$49.57	107
2022-07-22	$49.51	$49.51	$49.51	$49.51	$49.51	12
2022-07-21	$49.51	$49.51	$49.51	$49.51	$49.51	506
2022-07-20	$49.49	$49.49	$49.49	$49.49	$49.49	79
2022-07-19	$50.06	$50.06	$49.47	$49.49	$49.49	2,557
2022-07-18	$49.80	$50.29	$49.80	$49.81	$49.81	1,608
2022-07-15	$49.90	$49.90	$49.90	$49.90	$49.90	627
2022-07-14	$50.15	$50.15	$50.15	$50.15	$50.15	0
2022-07-13	$50.15	$50.15	$50.15	$50.15	$50.15	74
2022-07-12	$50.15	$50.15	$50.15	$50.15	$50.15	871
2022-07-11	$50.25	$50.50	$50.01	$50.50	$50.50	1,050
2022-07-08	$50.01	$50.01	$49.69	$49.69	$49.69	1,261
2022-07-07	$50.08	$50.08	$50.08	$50.08	$50.08	829
2022-07-06	$49.47	$49.88	$49.47	$49.88	$49.88	376
2022-07-05	$50.25	$50.25	$49.88	$49.88	$49.88	1,421
2022-07-01	$49.99	$50.14	$49.99	$50.14	$50.14	1,412
2022-06-30	$49.53	$49.53	$49.53	$49.53	$49.53	808
2022-06-29	$49.54	$49.54	$49.54	$49.54	$49.54	179
2022-06-28	$49.47	$49.50	$49.24	$49.24	$49.24	939
2022-06-27	$49.45	$49.45	$48.00	$49.24	$49.24	2,393
2022-06-24	$49.45	$49.45	$49.45	$49.45	$49.45	140
2022-06-23	$49.43	$49.43	$49.43	$49.43	$49.43	0
2022-06-22	$49.50	$49.50	$49.22	$49.43	$49.43	1,410
2022-06-21	$49.29	$49.47	$49.12	$49.12	$49.12	2,148
2022-06-17	$49.04	$49.10	$48.95	$49.10	$49.10	1,223
2022-06-16	$49.05	$49.05	$49.05	$49.05	$49.05	512
2022-06-15	$49.14	$49.14	$49.02	$49.09	$49.09	527
2022-06-14	$49.37	$49.37	$49.00	$49.00	$49.00	2,005
2022-06-13	$49.70	$50.26	$49.48	$49.48	$49.48	2,014
2022-06-10	$50.50	$50.50	$49.80	$49.85	$49.85	2,019
2022-06-09	$49.90	$49.94	$49.90	$49.90	$49.28	3,320
2022-06-08	$50.21	$50.21	$50.21	$50.21	$49.59	148
2022-06-07	$50.14	$50.14	$50.14	$50.14	$49.52	330
2022-06-06	$50.35	$50.35	$50.14	$50.14	$49.52	385
2022-06-03	$50.25	$50.25	$50.25	$50.25	$50.25	348
2022-06-02	$50.33	$50.33	$50.11	$50.11	$50.11	400
2022-06-01	$49.75	$50.30	$49.75	$50.30	$50.30	540
2022-05-31	$49.90	$49.91	$49.77	$49.78	$49.78	1,899
2022-05-27	$50.07	$50.07	$50.07	$50.07	$50.07	958
2022-05-26	$50.18	$50.34	$50.18	$50.34	$50.34	1,125
2022-05-25	$50.13	$50.13	$49.78	$49.78	$49.78	2,052
2022-05-24	$50.34	$50.34	$50.10	$50.34	$50.34	791
2022-05-23	$49.91	$50.20	$49.91	$50.20	$50.20	360
2022-05-20	$50.03	$50.03	$49.85	$49.90	$49.90	1,111
2022-05-19	$49.91	$50.04	$49.50	$49.91	$49.91	2,282
2022-05-18	$50.08	$50.20	$50.08	$50.20	$50.20	800
2022-05-17	$50.00	$50.06	$49.88	$49.88	$49.88	1,792
2022-05-16	$49.00	$49.49	$49.00	$49.40	$49.40	1,988
2022-05-13	$49.99	$50.00	$49.40	$49.40	$49.40	2,478
2022-05-12	$49.90	$50.00	$49.50	$49.75	$49.75	2,981
2022-05-11	$49.53	$49.97	$49.05	$49.75	$49.75	1,360
2022-05-10	$50.00	$50.16	$49.66	$49.77	$49.77	3,442
2022-05-09	$50.00	$50.00	$49.80	$49.80	$49.80	3,038
2022-05-06	$50.25	$50.25	$50.25	$50.25	$50.25	101
2022-05-05	$50.63	$50.63	$50.63	$50.63	$50.63	144
2022-05-04	$50.76	$50.76	$50.00	$50.00	$50.00	9,158
2022-05-03	$51.27	$51.27	$51.27	$51.27	$51.27	0
2022-05-02	$51.27	$51.27	$51.27	$51.27	$51.27	12
2022-04-29	$51.27	$51.27	$51.27	$51.27	$51.27	20
2022-04-28	$51.27	$51.27	$51.27	$51.27	$51.27	112
2022-04-27	$50.90	$51.15	$50.00	$50.20	$50.20	1,636
2022-04-26	$51.70	$51.70	$51.69	$51.69	$51.69	2,200
2022-04-25	$51.74	$51.74	$51.70	$51.70	$51.70	300
2022-04-22	$51.04	$51.04	$51.04	$51.04	$51.04	1
2022-04-21	$52.75	$52.75	$51.03	$51.04	$51.04	766
2022-04-20	$51.97	$51.97	$50.69	$51.00	$51.00	1,111
2022-04-19	$51.01	$51.48	$50.10	$50.69	$50.69	2,938
2022-04-18	$51.69	$51.69	$51.69	$51.69	$51.69	5
2022-04-14	$51.97	$51.97	$51.68	$51.69	$51.69	750
2022-04-13	$51.93	$51.98	$51.93	$51.98	$51.98	228
2022-04-12	$51.51	$51.59	$51.01	$51.59	$51.59	581
2022-04-11	$51.60	$51.60	$51.60	$51.60	$51.60	150
2022-04-08	$52.87	$52.87	$52.87	$52.87	$52.87	4
2022-04-07	$52.87	$52.87	$52.87	$52.87	$52.87	0
2022-04-06	$54.60	$54.60	$50.05	$52.87	$52.87	3,274
2022-04-05	$54.01	$54.01	$54.01	$54.01	$54.01	211
2022-04-04	$54.75	$54.75	$53.41	$53.41	$53.41	381
2022-04-01	$54.99	$54.99	$54.99	$54.99	$54.99	260
2022-03-31	$53.92	$53.92	$53.92	$53.92	$53.92	8
2022-03-30	$53.92	$53.92	$53.92	$53.92	$53.92	131
2022-03-29	$53.40	$53.40	$53.40	$53.40	$53.40	60
2022-03-28	$53.40	$53.40	$53.40	$53.40	$53.40	271
2022-03-25	$53.62	$53.62	$53.50	$53.50	$53.50	2,700
2022-03-24	$53.51	$53.51	$53.51	$53.51	$53.51	136
2022-03-23	$53.51	$53.51	$53.51	$53.51	$53.51	0
2022-03-22	$53.51	$53.51	$53.49	$53.51	$53.51	1,055
2022-03-21	$53.23	$53.56	$53.23	$53.56	$53.56	3,805
2022-03-18	$53.25	$53.25	$53.25	$53.25	$53.25	3,024
2022-03-17	$53.09	$53.09	$53.09	$53.09	$53.09	33
2022-03-16	$53.11	$53.11	$53.09	$53.09	$53.09	1,225
2022-03-15	$53.99	$53.99	$53.37	$53.37	$53.37	1,487
2022-03-14	$54.88	$54.88	$54.88	$54.88	$54.24	312
2022-03-11	$54.50	$54.88	$54.50	$54.88	$54.24	2,838
2022-03-10	$55.00	$55.00	$55.00	$55.00	$54.36	1,114
2022-03-09	$55.00	$55.00	$55.00	$55.00	$54.36	371
2022-03-08	$55.00	$55.00	$55.00	$55.00	$54.36	436
2022-03-07	$55.90	$55.92	$55.90	$55.90	$55.25	600
2022-03-04	$55.84	$55.84	$55.84	$55.84	$55.19	0
2022-03-03	$55.84	$55.84	$55.84	$55.84	$55.19	0
2022-03-02	$55.84	$55.84	$55.84	$55.84	$55.19	0
2022-03-01	$55.84	$55.84	$55.84	$55.84	$55.19	1
2022-02-28	$55.84	$55.84	$55.84	$55.84	$55.19	25
2022-02-25	$55.84	$55.84	$55.84	$55.84	$55.19	0
2022-02-24	$53.55	$55.84	$53.54	$55.84	$55.19	1,874
2022-02-23	$55.80	$55.80	$55.80	$55.80	$55.15	25
2022-02-22	$55.80	$55.80	$55.80	$55.80	$55.15	409
2022-02-18	$55.90	$55.90	$55.90	$55.90	$55.25	496
2022-02-17	$55.89	$55.90	$55.57	$55.90	$55.25	1,109
2022-02-16	$56.75	$56.75	$56.75	$56.75	$56.09	115
2022-02-15	$55.88	$55.88	$55.88	$55.88	$55.23	1,518
2022-02-14	$56.00	$56.00	$56.00	$56.00	$55.35	247
2022-02-11	$56.35	$56.35	$55.87	$56.00	$55.35	9,443
2022-02-10	$56.71	$56.71	$56.71	$56.71	$56.06	500
2022-02-09	$57.50	$57.50	$57.50	$57.50	$56.83	0
2022-02-08	$57.50	$57.50	$57.50	$57.50	$56.83	200
2022-02-07	$57.03	$57.03	$57.03	$57.03	$56.37	0
2022-02-04	$57.03	$57.03	$57.03	$57.03	$56.37	80
2022-02-03	$56.33	$57.03	$56.33	$57.03	$56.37	916
2022-02-02	$56.40	$56.40	$56.40	$56.40	$55.75	400
2022-02-01	$56.55	$56.55	$56.55	$56.55	$55.90	0
2022-01-31	$56.55	$56.55	$56.55	$56.55	$55.90	100
2022-01-28	$56.65	$56.65	$56.55	$56.55	$55.90	522
2022-01-27	$56.40	$57.35	$56.40	$57.35	$56.69	410
2022-01-26	$57.90	$57.90	$57.90	$57.90	$57.23	0
2022-01-25	$57.90	$57.90	$57.90	$57.90	$57.23	100
2022-01-24	$57.33	$57.33	$57.33	$57.33	$56.66	0
2022-01-21	$57.33	$57.33	$57.33	$57.33	$56.66	2
2022-01-20	$57.33	$57.33	$57.33	$57.33	$56.66	49
2022-01-19	$57.33	$57.33	$57.33	$57.33	$56.66	100
2022-01-18	$58.00	$58.00	$56.59	$56.59	$55.94	733
2022-01-14	$58.00	$58.00	$58.00	$58.00	$57.33	6
2022-01-13	$58.00	$58.00	$58.00	$58.00	$57.33	0
2022-01-12	$58.00	$58.00	$58.00	$58.00	$57.33	10
2022-01-11	$58.00	$58.00	$58.00	$58.00	$57.33	5
2022-01-10	$58.00	$58.00	$58.00	$58.00	$57.33	100
2022-01-07	$58.00	$58.00	$58.00	$58.00	$57.33	0
2022-01-06	$57.95	$58.00	$57.95	$58.00	$57.33	352
2022-01-05	$58.10	$58.10	$57.18	$57.18	$56.51	501
2022-01-04	$58.30	$58.30	$57.77	$57.77	$57.10	293
2022-01-03	$58.35	$58.35	$58.35	$58.35	$57.67	252
2021-12-31	$58.25	$58.25	$57.53	$57.87	$57.20	1,270
2021-12-30	$59.69	$59.69	$59.69	$59.69	$59.00	100
2021-12-29	$56.83	$57.40	$56.83	$57.40	$56.74	592
2021-12-28	$57.40	$57.40	$57.40	$57.40	$56.74	34
2021-12-27	$57.40	$57.40	$57.40	$57.40	$56.74	75
2021-12-23	$57.40	$57.40	$57.40	$57.40	$56.74	19
2021-12-22	$57.40	$57.40	$57.40	$57.40	$56.74	0
2021-12-21	$56.71	$57.40	$56.71	$57.40	$56.74	300
2021-12-20	$57.40	$57.40	$57.40	$57.40	$56.74	23
2021-12-17	$57.40	$57.40	$57.40	$57.40	$56.74	104
2021-12-16	$57.10	$57.82	$57.10	$57.49	$56.82	1,039
2021-12-15	$58.15	$58.15	$58.15	$58.15	$57.48	0
2021-12-14	$57.65	$58.15	$57.65	$58.15	$57.48	723
2021-12-13	$58.00	$58.25	$58.00	$58.25	$56.96	857
2021-12-10	$58.15	$58.15	$58.15	$58.15	$56.87	6
2021-12-09	$58.15	$58.15	$58.15	$58.15	$56.87	0
2021-12-08	$58.15	$58.15	$58.15	$58.15	$56.87	100
2021-12-07	$57.50	$58.15	$57.50	$58.15	$56.87	200
2021-12-06	$57.80	$58.00	$57.80	$58.00	$56.72	423
2021-12-03	$58.15	$58.15	$58.15	$58.15	$56.87	75
2021-12-02	$58.15	$58.15	$58.15	$58.15	$56.87	880
2021-12-01	$58.12	$58.12	$58.12	$58.12	$56.84	100
2021-11-30	$57.61	$57.94	$57.61	$57.94	$56.66	490
2021-11-29	$58.00	$58.00	$58.00	$58.00	$56.72	1
2021-11-26	$58.00	$58.00	$58.00	$58.00	$56.72	324
2021-11-24	$57.65	$57.65	$57.65	$57.65	$56.37	188
2021-11-23	$58.00	$58.00	$58.00	$58.00	$56.72	155
2021-11-22	$58.00	$58.00	$58.00	$58.00	$56.72	0
2021-11-19	$58.00	$58.00	$58.00	$58.00	$56.72	696
2021-11-18	$58.12	$58.12	$58.12	$58.12	$56.84	400
2021-11-17	$57.14	$58.14	$57.14	$58.14	$56.86	1,224
2021-11-16	$57.75	$57.75	$57.75	$57.75	$56.47	100
2021-11-15	$58.14	$58.14	$58.14	$58.14	$56.86	218
2021-11-12	$57.64	$57.64	$57.47	$57.47	$56.20	285
2021-11-11	$58.14	$58.14	$58.14	$58.14	$56.86	230
2021-11-10	$58.00	$58.00	$58.00	$58.00	$56.72	173
2021-11-09	$58.45	$58.45	$58.45	$58.45	$57.16	0
2021-11-08	$58.45	$58.45	$58.20	$58.45	$57.16	579
2021-11-05	$57.80	$57.80	$57.80	$57.80	$56.52	309
2021-11-04	$57.80	$57.80	$57.80	$57.80	$56.52	190
2021-11-03	$58.75	$58.75	$58.75	$58.75	$57.45	244
2021-11-02	$57.29	$59.52	$57.29	$59.52	$58.21	1,430
2021-11-01	$57.34	$57.34	$57.34	$57.34	$56.08	214
2021-10-29	$57.05	$57.05	$57.05	$57.05	$55.79	268
2021-10-28	$56.95	$57.20	$56.95	$57.20	$55.94	500
2021-10-27	$56.61	$56.61	$56.61	$56.61	$55.36	0
2021-10-26	$56.61	$56.61	$56.61	$56.61	$55.36	417
2021-10-25	$56.63	$56.63	$56.57	$56.63	$55.38	1,067
2021-10-22	$56.63	$56.63	$56.63	$56.63	$55.38	48
2021-10-21	$57.06	$57.06	$56.63	$56.63	$55.38	424
2021-10-20	$57.01	$57.01	$56.51	$56.51	$55.26	809
2021-10-19	$56.57	$57.04	$56.47	$57.04	$55.78	1,187
2021-10-18	$56.65	$57.17	$56.65	$57.17	$55.91	825
2021-10-15	$56.63	$56.63	$56.63	$56.63	$55.38	551
2021-10-14	$57.39	$57.39	$56.88	$56.88	$55.63	746
2021-10-13	$56.67	$56.67	$56.66	$56.66	$55.41	245
2021-10-12	$57.32	$57.32	$57.32	$57.32	$56.05	86
2021-10-11	$56.61	$57.32	$56.61	$57.32	$56.05	599
2021-10-08	$56.62	$56.62	$56.62	$56.62	$55.37	250
2021-10-07	$56.65	$56.70	$56.65	$56.70	$55.45	305
2021-10-06	$56.55	$56.58	$56.55	$56.58	$55.33	365
2021-10-05	$56.46	$57.45	$56.46	$56.51	$55.26	734
2021-10-04	$56.46	$56.46	$56.46	$56.46	$55.21	449
2021-10-01	$56.60	$56.60	$56.45	$56.60	$55.35	2,360
2021-09-30	$56.60	$56.60	$56.60	$56.60	$55.35	44
2021-09-29	$56.60	$56.60	$56.60	$56.60	$55.35	100
2021-09-28	$56.46	$56.53	$56.45	$56.45	$55.20	2,310
2021-09-27	$56.59	$56.59	$56.59	$56.59	$55.34	606
2021-09-24	$56.62	$56.62	$56.46	$56.46	$55.21	412
2021-09-23	$56.60	$56.60	$56.60	$56.60	$55.35	19
2021-09-22	$56.60	$56.63	$56.60	$56.60	$55.35	1,534
2021-09-21	$56.50	$56.55	$56.50	$56.55	$55.30	293
2021-09-20	$56.40	$56.40	$56.40	$56.40	$55.15	313
2021-09-17	$56.65	$56.65	$56.65	$56.65	$55.40	561
2021-09-16	$56.60	$56.60	$56.60	$56.60	$55.35	0
2021-09-15	$56.60	$56.60	$56.60	$56.60	$55.35	321
2021-09-14	$56.60	$56.65	$56.60	$56.65	$55.40	1,391
2021-09-13	$56.95	$57.03	$56.95	$56.98	$55.12	3,815
2021-09-10	$56.92	$56.95	$56.84	$56.90	$55.04	4,071
2021-09-09	$56.95	$57.16	$56.92	$56.97	$55.11	2,975
2021-09-08	$56.98	$56.98	$56.82	$56.82	$54.96	1,148
2021-09-07	$56.90	$57.13	$56.74	$57.11	$55.24	1,660
2021-09-03	$57.25	$57.25	$57.25	$57.25	$55.37	222
2021-09-02	$57.65	$57.65	$57.64	$57.64	$55.75	792
2021-09-01	$57.64	$57.65	$57.60	$57.60	$55.71	513
2021-08-31	$57.25	$57.70	$57.25	$57.70	$55.81	572
2021-08-30	$56.77	$56.77	$56.77	$56.77	$54.91	347
2021-08-27	$57.15	$57.15	$57.15	$57.15	$55.28	350
2021-08-26	$57.54	$57.54	$57.54	$57.54	$55.65	13
2021-08-25	$57.54	$57.54	$57.54	$57.54	$55.65	802
2021-08-24	$56.81	$56.81	$56.81	$56.81	$54.95	148
2021-08-23	$56.80	$57.20	$56.65	$57.20	$55.33	848
2021-08-20	$57.20	$57.20	$57.20	$57.20	$55.33	0
2021-08-19	$57.20	$57.20	$57.20	$57.20	$55.33	237
2021-08-18	$56.61	$56.61	$56.61	$56.61	$54.75	336
2021-08-17	$56.81	$56.81	$56.25	$56.61	$54.75	2,748
2021-08-16	$57.07	$57.07	$57.07	$57.07	$55.20	60
2021-08-13	$57.07	$57.07	$57.07	$57.07	$55.20	27
2021-08-12	$57.07	$57.07	$57.07	$57.07	$55.20	0
2021-08-11	$57.07	$57.07	$57.07	$57.07	$55.20	200
2021-08-10	$58.00	$58.00	$56.77	$57.39	$55.51	577
2021-08-09	$58.00	$58.00	$58.00	$58.00	$56.10	823
2021-08-06	$58.00	$58.00	$58.00	$58.00	$56.10	1,236
2021-08-05	$57.48	$57.48	$57.48	$57.48	$55.60	457
2021-08-04	$57.50	$57.50	$57.50	$57.50	$55.62	301
2021-08-03	$57.13	$57.13	$57.13	$57.13	$55.25	275
2021-08-02	$56.78	$56.78	$56.78	$56.78	$54.92	285
2021-07-30	$56.78	$56.78	$56.78	$56.78	$54.92	112
2021-07-29	$56.78	$56.78	$56.78	$56.78	$54.92	911
2021-07-28	$57.50	$57.50	$57.40	$57.50	$55.62	728
2021-07-27	$56.96	$58.00	$56.96	$57.75	$55.86	1,585
2021-07-26	$57.39	$57.40	$56.81	$56.81	$54.95	560
2021-07-23	$57.00	$57.00	$57.00	$57.00	$55.13	38
2021-07-22	$57.00	$57.00	$57.00	$57.00	$55.13	2,525
2021-07-21	$56.68	$56.68	$56.68	$56.68	$54.82	135
2021-07-20	$56.34	$57.44	$56.34	$57.44	$55.56	393
2021-07-19	$57.00	$57.00	$57.00	$57.00	$55.13	530
2021-07-16	$56.55	$56.95	$56.55	$56.95	$55.08	460
2021-07-15	$56.87	$57.00	$56.87	$57.00	$55.13	298
2021-07-14	$57.09	$57.09	$57.09	$57.09	$55.22	163
2021-07-13	$56.95	$57.08	$56.90	$56.90	$55.04	633
2021-07-12	$57.25	$57.25	$57.01	$57.01	$55.14	503
2021-07-09	$56.88	$56.88	$56.88	$56.88	$55.01	0
2021-07-08	$56.88	$56.88	$56.88	$56.88	$55.01	271
2021-07-07	$56.50	$57.25	$56.50	$57.25	$55.37	750
2021-07-06	$57.25	$57.25	$57.20	$57.20	$55.33	272
2021-07-02	$57.25	$57.48	$57.25	$57.48	$55.60	294
2021-07-01	$57.32	$57.32	$57.32	$57.32	$55.44	379
2021-06-30	$56.80	$56.80	$56.80	$56.80	$54.94	2,257
2021-06-29	$56.50	$57.09	$56.50	$57.09	$55.22	3,928
2021-06-28	$56.88	$56.88	$56.50	$56.67	$54.81	2,514
2021-06-25	$57.00	$57.00	$57.00	$57.00	$55.13	4,569
2021-06-24	$57.00	$57.00	$56.63	$56.63	$54.77	876
2021-06-23	$56.33	$56.34	$56.31	$56.31	$54.47	1,068
2021-06-22	$57.49	$57.49	$57.49	$57.49	$55.61	3
2021-06-21	$57.90	$58.50	$56.75	$57.49	$55.61	5,801
2021-06-18	$57.50	$57.50	$57.50	$57.50	$55.62	6
2021-06-17	$57.45	$57.95	$57.45	$57.50	$55.62	4,023
2021-06-16	$56.88	$56.88	$56.88	$56.88	$55.01	16
2021-06-15	$57.00	$57.05	$56.60	$56.88	$55.01	907
2021-06-14	$57.34	$57.37	$57.34	$57.37	$54.89	796
2021-06-11	$57.10	$57.10	$57.10	$57.10	$54.63	509
2021-06-10	$57.10	$57.10	$57.10	$57.10	$54.63	2,799
2021-06-09	$56.99	$56.99	$56.99	$56.99	$54.52	627
2021-06-08	$57.25	$57.25	$56.78	$56.78	$54.32	630
2021-06-07	$57.04	$57.04	$57.04	$57.04	$54.58	294
2021-06-04	$56.89	$56.89	$56.89	$56.89	$54.43	184
2021-06-03	$56.37	$56.50	$56.37	$56.50	$54.06	858
2021-06-02	$56.81	$56.81	$56.81	$56.81	$54.35	603
2021-06-01	$56.74	$56.74	$56.74	$56.74	$54.29	416
2021-05-28	$56.74	$56.74	$56.38	$56.38	$53.94	641
2021-05-27	$56.25	$56.38	$55.84	$56.38	$53.94	701
2021-05-26	$56.71	$56.74	$56.71	$56.74	$54.28	619
2021-05-25	$56.00	$56.00	$56.00	$56.00	$53.58	0
2021-05-24	$56.00	$56.00	$56.00	$56.00	$53.58	8
2021-05-21	$56.00	$56.00	$56.00	$56.00	$53.58	95
2021-05-20	$56.00	$56.00	$56.00	$56.00	$53.58	3,488
2021-05-19	$56.00	$56.00	$56.00	$56.00	$53.58	258
2021-05-18	$55.78	$56.03	$55.78	$56.03	$53.61	853
2021-05-17	$56.00	$56.00	$56.00	$56.00	$53.58	300
2021-05-14	$56.35	$56.35	$55.78	$55.78	$53.37	828
2021-05-13	$55.78	$56.53	$55.78	$56.35	$53.91	3,001
2021-05-12	$56.22	$56.22	$56.15	$56.22	$53.79	2,404
2021-05-11	$56.74	$56.74	$56.74	$56.74	$54.29	119
2021-05-10	$56.10	$56.74	$56.10	$56.74	$54.29	670
2021-05-07	$56.47	$56.47	$56.27	$56.27	$53.83	553
2021-05-06	$56.47	$56.47	$56.26	$56.26	$53.83	400
2021-05-05	$56.71	$56.71	$56.71	$56.71	$54.26	194
2021-05-04	$56.11	$56.75	$55.77	$56.75	$54.29	2,419
2021-05-03	$56.75	$56.78	$56.67	$56.75	$54.29	1,459
2021-04-30	$56.68	$56.68	$56.68	$56.68	$54.23	191
2021-04-29	$56.62	$56.62	$56.62	$56.62	$54.17	189
2021-04-28	$56.52	$56.52	$56.52	$56.52	$54.07	291
2021-04-27	$56.62	$56.62	$56.62	$56.62	$54.17	58
2021-04-26	$56.62	$56.62	$56.62	$56.62	$54.17	30
2021-04-23	$56.65	$56.65	$56.62	$56.62	$54.17	884
2021-04-22	$55.99	$55.99	$55.99	$55.99	$53.57	493
2021-04-21	$56.01	$56.01	$55.60	$55.60	$53.19	1,802
2021-04-20	$56.33	$56.33	$56.33	$56.33	$53.90	454
2021-04-19	$56.13	$56.40	$56.13	$56.40	$53.96	620
2021-04-16	$56.00	$56.00	$56.00	$56.00	$53.58	330
2021-04-15	$56.03	$56.15	$56.03	$56.15	$53.72	884
2021-04-14	$56.04	$56.04	$55.97	$55.97	$53.55	2,019
2021-04-13	$56.00	$56.03	$56.00	$56.03	$53.60	717
2021-04-12	$55.90	$55.90	$55.90	$55.90	$53.48	140
2021-04-09	$56.22	$56.22	$56.22	$56.22	$53.79	570
2021-04-08	$56.05	$56.05	$56.05	$56.05	$53.62	0
2021-04-07	$56.05	$56.05	$56.05	$56.05	$53.62	634
2021-04-06	$56.39	$56.39	$56.39	$56.39	$53.95	73
2021-04-05	$56.40	$56.40	$56.39	$56.39	$53.95	552
2021-04-01	$56.30	$56.30	$56.25	$56.25	$53.81	625
2021-03-31	$56.26	$56.26	$56.26	$56.26	$53.83	241
2021-03-30	$55.84	$55.89	$55.84	$55.87	$53.45	893
2021-03-29	$56.05	$56.05	$56.05	$56.05	$53.62	123
2021-03-26	$56.11	$56.11	$55.60	$55.60	$53.19	965
2021-03-25	$56.27	$56.28	$56.24	$56.28	$53.85	785
2021-03-24	$55.88	$55.88	$55.88	$55.88	$53.46	61
2021-03-23	$55.88	$55.88	$55.88	$55.88	$53.46	30
2021-03-22	$56.00	$56.00	$55.88	$55.88	$53.46	1,410
2021-03-19	$55.98	$55.98	$55.98	$55.98	$53.56	280
2021-03-18	$55.60	$56.40	$55.60	$56.40	$53.96	1,063
2021-03-17	$55.60	$55.60	$55.60	$55.60	$53.19	114
2021-03-16	$55.80	$55.80	$55.60	$55.60	$53.20	2,684
2021-03-15	$56.40	$56.40	$56.10	$56.31	$53.27	4,132
2021-03-12	$56.19	$56.29	$56.14	$56.29	$53.26	864
2021-03-11	$56.03	$56.03	$56.03	$56.03	$53.00	335
2021-03-10	$55.63	$55.77	$55.63	$55.77	$52.76	315
2021-03-09	$56.13	$56.13	$56.13	$56.13	$53.10	284
2021-03-08	$55.84	$56.14	$55.60	$56.14	$53.12	652
2021-03-05	$55.70	$55.70	$55.60	$55.60	$52.60	520
2021-03-04	$55.39	$55.39	$55.39	$55.39	$52.40	441
2021-03-03	$55.61	$55.65	$55.40	$55.40	$52.41	2,442
2021-03-02	$55.86	$55.86	$55.86	$55.86	$52.85	61
2021-03-01	$55.86	$55.86	$55.86	$55.86	$52.85	103
2021-02-26	$55.51	$55.51	$55.26	$55.31	$52.33	1,800
2021-02-25	$55.41	$55.41	$55.41	$55.41	$52.42	80
2021-02-24	$55.41	$55.41	$55.41	$55.41	$52.42	5
2021-02-23	$55.41	$55.41	$55.41	$55.41	$52.42	100
2021-02-22	$55.41	$55.50	$55.36	$55.36	$52.38	821
2021-02-19	$56.50	$56.50	$56.50	$56.50	$53.45	0
2021-02-18	$56.50	$56.50	$56.50	$56.50	$53.45	648
2021-02-17	$56.34	$56.34	$56.34	$56.34	$53.30	213
2021-02-16	$56.56	$56.56	$56.11	$56.34	$53.30	568
2021-02-12	$56.73	$56.73	$56.73	$56.73	$53.67	0
2021-02-11	$56.73	$56.73	$56.73	$56.73	$53.67	1,653
2021-02-10	$56.25	$56.80	$56.25	$56.80	$53.73	465
2021-02-09	$56.40	$56.40	$56.40	$56.40	$53.36	453
2021-02-08	$56.48	$56.83	$56.48	$56.83	$53.77	1,529
2021-02-05	$56.36	$56.70	$56.36	$56.48	$53.43	971
2021-02-04	$56.51	$56.51	$56.51	$56.51	$53.46	202
2021-02-03	$56.57	$56.57	$56.57	$56.57	$53.52	62
2021-02-02	$56.57	$56.57	$56.57	$56.57	$53.52	209
2021-02-01	$56.90	$56.90	$56.90	$56.90	$53.83	0
2021-01-29	$56.90	$56.90	$56.90	$56.90	$53.83	16
2021-01-28	$57.13	$57.13	$56.90	$56.90	$53.83	1,332
2021-01-27	$57.45	$57.45	$57.45	$57.45	$54.35	0
2021-01-26	$57.03	$57.45	$57.03	$57.45	$54.35	427
2021-01-25	$56.90	$56.92	$56.90	$56.92	$53.85	924
2021-01-22	$56.80	$56.80	$56.80	$56.80	$53.74	44
2021-01-21	$57.00	$57.00	$56.72	$56.80	$53.74	2,280
2021-01-20	$57.00	$57.00	$57.00	$57.00	$53.93	100
2021-01-19	$57.00	$57.00	$57.00	$57.00	$53.93	300
2021-01-15	$57.00	$57.00	$57.00	$57.00	$53.93	400
2021-01-14	$57.20	$57.20	$57.20	$57.20	$54.12	0
2021-01-13	$57.20	$57.20	$57.20	$57.20	$54.12	85
2021-01-12	$57.01	$57.20	$57.00	$57.20	$54.12	3,677
2021-01-11	$57.30	$57.30	$57.01	$57.01	$53.94	2,300
2021-01-08	$57.24	$57.24	$57.24	$57.24	$54.16	0
2021-01-07	$57.24	$57.24	$57.24	$57.24	$54.16	250
2021-01-06	$57.97	$57.97	$57.97	$57.97	$54.85	109
2021-01-05	$58.20	$58.20	$58.20	$58.20	$55.06	219
2021-01-04	$57.86	$57.86	$57.10	$57.10	$54.02	541
2020-12-31	$57.10	$57.10	$57.10	$57.10	$54.02	0
2020-12-30	$57.42	$57.42	$57.05	$57.10	$54.02	830
2020-12-29	$57.04	$57.10	$57.00	$57.10	$54.02	3,784
2020-12-28	$57.00	$57.09	$57.00	$57.09	$54.01	911
2020-12-24	$57.10	$57.10	$56.95	$56.95	$53.88	400
2020-12-23	$57.00	$57.00	$57.00	$57.00	$53.93	7
2020-12-22	$57.00	$57.00	$57.00	$57.00	$53.93	303
2020-12-21	$56.40	$57.00	$56.40	$57.00	$53.93	1,914
2020-12-18	$57.09	$57.10	$57.09	$57.10	$54.02	861
2020-12-17	$57.29	$57.29	$57.00	$57.00	$53.93	380
2020-12-16	$57.00	$57.00	$57.00	$57.00	$53.93	294
2020-12-15	$56.99	$56.99	$56.93	$56.93	$53.86	243
2020-12-14	$57.85	$57.85	$57.85	$57.85	$54.14	0
2020-12-11	$57.85	$57.85	$57.85	$57.85	$54.14	2
2020-12-10	$57.85	$57.85	$57.85	$57.85	$54.14	0
2020-12-09	$57.85	$57.85	$57.85	$57.85	$54.14	100
2020-12-08	$57.85	$57.85	$57.85	$57.85	$54.14	0
2020-12-07	$57.85	$57.85	$57.85	$57.85	$54.14	142
2020-12-04	$57.80	$57.80	$57.80	$57.80	$54.09	60
2020-12-03	$57.80	$57.80	$57.80	$57.80	$54.09	0
2020-12-02	$57.80	$57.80	$57.80	$57.80	$54.09	0
2020-12-01	$57.83	$57.83	$57.80	$57.80	$54.09	500
2020-11-30	$57.30	$57.72	$57.30	$57.72	$54.01	1,000
2020-11-27	$57.00	$57.00	$57.00	$57.00	$53.34	0
2020-11-25	$57.00	$57.00	$56.99	$57.00	$53.34	1,126
2020-11-24	$57.40	$57.40	$57.40	$57.40	$53.72	0
2020-11-23	$57.40	$57.40	$57.40	$57.40	$53.72	0
2020-11-20	$57.40	$57.40	$57.40	$57.40	$53.72	0
2020-11-19	$57.40	$57.40	$57.40	$57.40	$53.72	0
2020-11-18	$57.12	$57.40	$57.12	$57.40	$53.72	464
2020-11-17	$57.11	$57.11	$57.11	$57.11	$53.44	123
2020-11-16	$57.34	$57.34	$57.34	$57.34	$53.66	0
2020-11-13	$57.34	$57.34	$57.34	$57.34	$53.66	0
2020-11-12	$57.34	$57.34	$57.34	$57.34	$53.66	30
2020-11-11	$57.34	$57.34	$57.34	$57.34	$53.66	250
2020-11-10	$57.24	$57.24	$57.24	$57.24	$53.56	0
2020-11-09	$57.24	$57.24	$57.24	$57.24	$53.56	175
2020-11-06	$56.79	$56.79	$56.79	$56.79	$53.15	50
2020-11-05	$56.79	$56.79	$56.79	$56.79	$53.15	0
2020-11-04	$56.80	$56.80	$56.77	$56.79	$53.15	800
2020-11-03	$56.90	$56.90	$56.90	$56.90	$53.25	0
2020-11-02	$57.25	$57.25	$56.90	$56.90	$53.25	1,043
2020-10-30	$57.25	$57.25	$57.25	$57.25	$53.58	0
2020-10-29	$57.25	$57.25	$57.25	$57.25	$53.58	25
2020-10-28	$57.25	$57.25	$57.25	$57.25	$53.58	35
2020-10-27	$57.25	$57.25	$57.25	$57.25	$53.58	401
2020-10-26	$57.00	$57.00	$57.00	$57.00	$53.34	0
2020-10-23	$57.00	$57.00	$57.00	$57.00	$53.34	0
2020-10-22	$57.00	$57.00	$57.00	$57.00	$53.34	400
2020-10-21	$56.90	$56.90	$56.90	$56.90	$53.25	50
2020-10-20	$56.90	$56.90	$56.89	$56.90	$53.25	1,119
2020-10-19	$56.65	$56.65	$56.65	$56.65	$53.01	0
2020-10-16	$56.90	$56.90	$56.55	$56.65	$53.01	4,242
2020-10-15	$56.85	$56.85	$56.85	$56.85	$53.20	0
2020-10-14	$56.85	$56.85	$56.85	$56.85	$53.20	0
2020-10-13	$56.85	$56.85	$56.85	$56.85	$53.20	110
2020-10-12	$57.39	$57.39	$57.39	$57.39	$53.71	450
2020-10-09	$56.96	$57.00	$56.95	$57.00	$53.34	997
2020-10-08	$56.50	$57.00	$56.50	$56.80	$53.15	609
2020-10-07	$56.67	$56.67	$56.67	$56.67	$53.03	1
2020-10-06	$56.67	$56.67	$56.67	$56.67	$53.03	993
2020-10-05	$56.67	$56.67	$56.67	$56.67	$53.04	2
2020-10-02	$56.67	$56.67	$56.67	$56.67	$53.04	294
2020-10-01	$56.80	$56.80	$56.10	$56.10	$52.50	1,688
2020-09-30	$56.00	$56.00	$56.00	$56.00	$52.41	136
2020-09-29	$56.00	$56.00	$56.00	$56.00	$52.41	121
2020-09-28	$56.00	$56.00	$56.00	$56.00	$52.41	200
2020-09-25	$55.76	$56.27	$55.76	$56.01	$52.41	1,543
2020-09-24	$55.80	$55.80	$55.76	$55.76	$52.18	500
2020-09-23	$56.78	$56.78	$56.78	$56.78	$53.14	0
2020-09-22	$56.78	$56.88	$56.78	$56.78	$53.14	300
2020-09-21	$56.90	$56.90	$56.90	$56.90	$53.25	0
2020-09-18	$56.51	$56.90	$56.51	$56.90	$53.25	619
2020-09-17	$57.10	$57.13	$57.10	$57.13	$53.46	200
2020-09-16	$56.43	$56.43	$56.43	$56.43	$52.80	176
2020-09-15	$56.82	$56.82	$56.77	$56.77	$53.13	686
2020-09-14	$57.84	$57.84	$57.84	$57.84	$53.54	0
2020-09-11	$57.60	$57.84	$57.60	$57.84	$53.54	200
2020-09-10	$57.12	$57.12	$57.12	$57.12	$52.87	181
2020-09-09	$57.12	$57.12	$57.12	$57.12	$52.87	0
2020-09-08	$57.80	$57.80	$57.12	$57.12	$52.87	550
2020-09-04	$57.42	$57.42	$57.42	$57.42	$53.15	1
2020-09-03	$57.42	$57.42	$57.42	$57.42	$53.15	200
2020-09-02	$57.25	$57.59	$57.00	$57.59	$53.31	1,131
2020-09-01	$57.00	$57.87	$57.00	$57.87	$53.57	300
2020-08-31	$57.00	$57.00	$57.00	$57.00	$52.76	198
2020-08-26	$57.03	$57.03	$57.03	$57.03	$52.79	29
2020-08-25	$57.15	$57.15	$56.98	$57.03	$52.79	1,548
2020-08-24	$57.25	$57.25	$57.25	$57.25	$52.99	200
2020-08-21	$57.99	$58.39	$57.25	$57.40	$53.13	1,971
2020-08-20	$57.26	$57.55	$56.75	$56.84	$52.62	1,786
2020-08-19	$58.44	$58.44	$57.40	$57.40	$53.13	1,420
2020-08-18	$57.50	$57.50	$57.50	$57.50	$53.22	50
2020-08-17	$58.41	$58.41	$57.50	$57.50	$53.22	40
2020-08-14	$58.41	$58.41	$57.50	$57.50	$53.22	1,970
2020-08-13	$57.50	$57.50	$57.50	$57.50	$53.22	100
2020-08-12	$58.26	$58.26	$58.26	$58.26	$53.93	100
2020-08-10	$57.35	$57.50	$57.25	$57.25	$52.99	1,225
2020-08-04	$57.50	$57.50	$57.50	$57.50	$53.22	20
2020-08-03	$57.50	$57.50	$57.50	$57.50	$53.22	404
2020-07-31	$57.90	$58.00	$57.90	$57.95	$53.64	948
2020-07-29	$57.00	$57.00	$57.00	$57.00	$52.76	188
2020-07-28	$57.00	$57.00	$57.00	$57.00	$52.76	117
2020-07-27	$57.00	$57.00	$57.00	$57.00	$52.76	116
2020-07-24	$57.00	$57.00	$57.00	$57.00	$52.76	440
2020-07-23	$57.00	$57.00	$57.00	$57.00	$52.76	100
2020-07-21	$57.10	$57.10	$57.10	$57.10	$52.85	232
2020-07-20	$57.20	$57.20	$57.00	$57.10	$52.85	1,079
2020-07-17	$57.20	$57.20	$57.20	$57.20	$52.95	106
2020-07-16	$57.20	$57.20	$57.20	$57.20	$52.95	135
2020-07-13	$57.10	$57.10	$57.10	$57.10	$52.85	20
2020-07-10	$57.10	$57.10	$57.10	$57.10	$52.85	209
2020-07-09	$57.85	$57.85	$57.85	$57.85	$53.55	110
2020-07-07	$56.65	$56.65	$56.65	$56.65	$52.44	154
2020-07-06	$57.10	$57.10	$57.10	$57.10	$52.85	59
2020-07-02	$57.43	$57.43	$56.88	$57.10	$52.85	577
2020-07-01	$57.90	$57.90	$57.90	$57.90	$53.59	270
2020-06-29	$56.83	$56.83	$56.83	$56.83	$52.60	116
2020-06-22	$56.65	$57.10	$56.65	$57.10	$52.85	420
2020-06-19	$57.48	$57.48	$57.03	$57.03	$52.79	336
2020-06-18	$56.89	$56.89	$56.89	$56.89	$52.66	210
2020-06-16	$57.10	$57.10	$57.10	$57.10	$52.85	200
2020-06-15	$57.10	$57.10	$57.10	$57.10	$52.28	250
2020-06-12	$57.10	$57.10	$57.10	$57.10	$52.28	20
2020-06-11	$57.10	$57.10	$57.10	$57.10	$52.28	100
2020-06-10	$57.00	$57.00	$57.00	$57.00	$52.19	210
2020-06-09	$56.51	$56.51	$56.51	$56.51	$51.74	100
2020-06-08	$56.40	$56.40	$56.15	$56.40	$51.64	1,563
2020-06-03	$55.81	$55.81	$55.81	$55.81	$51.10	225
2020-06-02	$55.77	$55.77	$55.77	$55.77	$51.06	12
2020-06-01	$55.77	$55.77	$55.77	$55.77	$51.06	87
2020-05-29	$55.77	$55.77	$55.77	$55.77	$51.06	53
2020-05-28	$55.76	$55.77	$55.76	$55.77	$51.06	200
2020-05-27	$57.57	$57.57	$55.50	$55.75	$51.05	3,222
2020-05-22	$56.78	$57.00	$56.64	$56.88	$52.08	2,160
2020-05-21	$56.65	$56.65	$56.65	$56.65	$51.87	2,671
2020-05-18	$56.29	$56.29	$56.10	$56.10	$51.37	545
2020-05-15	$56.02	$56.02	$56.02	$56.02	$51.29	202
2020-05-14	$56.10	$56.11	$56.10	$56.11	$51.37	533
2020-05-13	$56.15	$56.15	$56.15	$56.15	$51.41	344
2020-05-12	$56.20	$56.20	$55.00	$55.63	$50.93	4,133
2020-05-11	$56.25	$56.25	$56.25	$56.25	$51.50	710
2020-05-08	$56.11	$56.65	$56.11	$56.65	$51.87	897
2020-05-07	$56.50	$56.50	$56.50	$56.50	$51.73	579
2020-05-06	$56.10	$56.10	$56.10	$56.10	$51.37	500
2020-05-05	$55.80	$55.80	$55.80	$55.80	$51.09	5
2020-05-01	$56.50	$56.50	$55.80	$55.80	$51.09	1,384
2020-04-30	$56.01	$56.50	$56.01	$56.50	$51.73	200
2020-04-29	$55.36	$55.36	$55.36	$55.36	$50.69	2
2020-04-28	$56.00	$56.00	$55.30	$55.36	$50.69	1,310
2020-04-27	$56.46	$56.46	$56.22	$56.22	$51.48	830
2020-04-24	$56.00	$56.00	$56.00	$56.00	$51.28	75
2020-04-22	$55.75	$56.00	$55.75	$56.00	$51.28	1,269
2020-04-21	$55.30	$55.30	$55.30	$55.30	$50.63	240
2020-04-20	$54.90	$54.90	$54.90	$54.90	$50.27	370
2020-04-17	$55.35	$55.35	$55.35	$55.35	$50.68	240
2020-04-15	$55.59	$55.59	$55.27	$55.27	$50.61	445
2020-04-14	$56.00	$56.00	$55.69	$55.95	$51.23	2,253
2020-04-13	$54.85	$54.85	$54.58	$54.58	$49.97	1,333
2020-04-08	$55.00	$55.00	$55.00	$55.00	$50.36	200
2020-04-07	$55.00	$55.00	$55.00	$55.00	$50.36	200
2020-04-06	$55.06	$55.13	$55.06	$55.13	$50.48	200
2020-04-03	$56.81	$56.81	$56.81	$56.81	$52.02	159
2020-04-02	$56.81	$56.81	$56.81	$56.81	$52.02	191
2020-04-01	$55.00	$55.00	$53.30	$54.50	$49.90	1,098
2020-03-31	$53.52	$53.54	$52.85	$53.11	$48.63	2,134
2020-03-30	$53.90	$53.90	$53.90	$53.90	$49.35	321
2020-03-27	$53.06	$53.50	$53.06	$53.50	$48.99	342
2020-03-26	$54.25	$54.27	$53.39	$53.39	$48.88	1,623
2020-03-25	$53.00	$53.03	$52.00	$53.03	$48.55	1,758
2020-03-24	$53.40	$53.40	$53.13	$53.13	$48.65	691
2020-03-23	$53.72	$53.72	$53.22	$53.24	$48.75	1,050
2020-03-20	$53.74	$54.25	$53.74	$54.24	$49.66	1,385
2020-03-19	$53.39	$54.98	$52.50	$53.74	$49.20	4,940
2020-03-18	$54.10	$54.13	$53.92	$53.92	$49.37	1,725
2020-03-17	$54.55	$54.55	$54.50	$54.55	$49.95	1,270
2020-03-16	$55.39	$55.39	$55.39	$55.39	$50.14	199
2020-03-13	$55.50	$56.08	$55.50	$56.08	$50.77	942
2020-03-12	$56.00	$56.00	$55.37	$55.51	$50.25	6,711
2020-03-11	$55.55	$55.83	$55.55	$55.69	$50.42	893
2020-03-10	$55.50	$55.53	$55.50	$55.50	$50.24	1,118
2020-03-09	$55.06	$55.43	$55.00	$55.43	$50.18	1,325
2020-03-06	$55.62	$55.62	$55.62	$55.62	$50.35	100
2020-03-05	$55.59	$55.65	$55.55	$55.56	$50.29	2,914
2020-03-04	$55.73	$55.73	$55.01	$55.01	$49.80	2,083
2020-03-03	$55.78	$55.78	$55.40	$55.77	$50.48	607
2020-03-02	$55.50	$56.17	$55.20	$56.17	$50.84	2,310
2020-02-28	$55.50	$55.50	$55.50	$55.50	$50.24	500
2020-02-27	$55.54	$55.54	$55.54	$55.54	$50.27	190
2020-02-24	$55.38	$55.54	$55.26	$55.54	$50.27	540
2020-02-21	$55.40	$55.51	$55.35	$55.40	$50.15	1,228
2020-02-20	$55.35	$55.35	$55.35	$55.35	$50.10	300
2020-02-18	$55.35	$55.35	$55.35	$55.35	$50.10	302
2020-02-13	$55.33	$55.33	$55.33	$55.33	$50.09	500
2020-02-12	$55.16	$55.16	$55.16	$55.16	$49.93	490
2020-02-10	$55.11	$55.11	$55.11	$55.11	$49.89	591
2020-02-07	$55.06	$55.06	$55.06	$55.06	$49.84	100
2020-02-06	$55.06	$55.06	$55.06	$55.06	$49.84	60
2020-02-05	$55.10	$55.10	$55.06	$55.06	$49.84	250
2020-02-04	$55.17	$55.33	$55.16	$55.33	$50.09	1,588
2020-02-03	$55.00	$55.32	$55.00	$55.32	$50.08	1,385
2020-01-31	$55.00	$55.00	$55.00	$55.00	$49.79	305
2020-01-30	$54.90	$55.00	$54.80	$54.90	$49.70	11,141
2020-01-29	$55.10	$55.30	$54.62	$54.95	$49.74	4,546
2020-01-28	$54.66	$54.66	$54.66	$54.66	$49.48	75
2020-01-27	$54.64	$54.66	$54.64	$54.66	$49.48	1,007
2020-01-24	$55.00	$55.01	$54.48	$54.70	$49.52	5,763
2020-01-23	$54.88	$54.88	$54.70	$54.70	$49.52	430
2020-01-22	$54.83	$54.98	$54.83	$54.98	$49.77	500
2020-01-21	$55.08	$55.08	$54.61	$54.61	$49.43	880
2020-01-17	$55.08	$55.08	$55.08	$55.08	$49.86	220
2020-01-16	$55.19	$55.19	$55.19	$55.19	$49.96	70
2020-01-15	$55.17	$55.19	$55.17	$55.19	$49.96	290
2020-01-14	$55.00	$55.00	$55.00	$55.00	$49.79	100
2020-01-13	$54.83	$54.99	$54.70	$54.92	$49.71	2,600
2020-01-10	$54.90	$54.95	$54.85	$54.95	$49.74	567
2020-01-09	$54.75	$54.90	$54.75	$54.90	$49.70	366
2020-01-06	$55.17	$55.17	$55.17	$55.17	$49.94	2
2020-01-03	$55.20	$55.20	$55.00	$55.17	$49.94	1,984
2020-01-02	$54.98	$55.00	$54.94	$55.00	$49.79	1,157
2019-12-31	$54.96	$54.96	$54.86	$54.86	$49.66	570
2019-12-30	$54.61	$54.79	$54.61	$54.79	$49.59	428
2019-12-27	$54.74	$54.75	$54.73	$54.75	$49.56	1,700
2019-12-26	$54.50	$54.60	$54.50	$54.60	$49.43	2,736
2019-12-23	$54.05	$54.05	$54.05	$54.05	$48.93	200
2019-12-20	$54.46	$54.46	$54.27	$54.27	$49.13	225
2019-12-18	$54.65	$54.65	$54.65	$54.65	$49.47	100
2019-12-17	$54.15	$54.15	$54.15	$54.15	$49.02	300
2019-12-16	$54.56	$54.65	$54.56	$54.65	$48.91	655
2019-12-12	$54.36	$54.40	$54.36	$54.36	$48.65	1,494
2019-12-10	$54.47	$54.47	$54.43	$54.43	$48.71	1,000
2019-12-09	$54.62	$54.62	$54.62	$54.62	$48.88	100
2019-12-03	$54.49	$54.75	$54.36	$54.75	$49.00	510
2019-12-02	$53.97	$54.48	$53.97	$54.25	$48.55	1,200
2019-11-27	$54.29	$54.29	$54.29	$54.29	$48.58	170
2019-11-26	$54.49	$54.49	$53.80	$54.29	$48.58	1,801
2019-11-25	$53.94	$53.94	$53.91	$53.91	$48.25	1,416
2019-11-22	$54.26	$54.60	$53.99	$54.48	$48.75	1,608
2019-11-21	$54.65	$54.65	$54.00	$54.27	$48.56	1,600
2019-11-20	$54.25	$54.25	$54.25	$54.25	$48.55	100
2019-11-19	$53.75	$54.60	$53.75	$54.60	$48.86	10,706
2019-11-18	$53.73	$53.74	$53.72	$53.72	$48.07	600
2019-11-15	$53.70	$53.70	$53.70	$53.70	$48.06	150
2019-11-14	$53.55	$53.55	$53.55	$53.55	$47.92	428
2019-11-12	$53.54	$53.54	$53.54	$53.54	$47.92	100
2019-11-11	$53.35	$53.50	$53.35	$53.50	$47.88	1,098
2019-11-07	$53.40	$53.40	$53.40	$53.40	$47.79	50
2019-11-06	$53.40	$53.40	$53.40	$53.40	$47.79	180
2019-11-05	$54.18	$54.18	$53.42	$53.42	$47.81	3,090
2019-11-04	$53.60	$53.86	$53.60	$53.60	$47.97	585
2019-11-01	$53.60	$53.60	$53.60	$53.60	$47.97	34
2019-10-31	$53.60	$53.60	$53.60	$53.60	$47.97	400
2019-10-29	$53.71	$53.71	$53.71	$53.71	$48.06	2
2019-10-28	$53.62	$53.95	$53.55	$53.71	$48.06	4,945
2019-10-24	$53.92	$54.02	$53.60	$53.65	$48.01	4,256
2019-10-23	$53.01	$53.70	$53.01	$53.70	$48.06	7,497
2019-10-22	$54.03	$54.54	$53.60	$53.90	$48.24	5,676
2019-10-21	$54.20	$54.23	$54.20	$54.23	$48.53	300
2019-10-17	$54.04	$54.04	$54.04	$54.04	$48.36	237
2019-10-16	$54.57	$54.57	$54.57	$54.57	$48.84	100
2019-10-14	$54.00	$54.00	$54.00	$54.00	$48.33	81
2019-10-11	$54.00	$54.00	$54.00	$54.00	$48.33	21
2019-10-10	$54.00	$54.00	$54.00	$54.00	$48.33	519
2019-10-09	$53.85	$53.85	$53.85	$53.85	$48.19	113
2019-10-04	$53.85	$53.85	$53.85	$53.85	$48.19	240
2019-10-03	$53.85	$53.85	$53.85	$53.85	$48.19	2
2019-10-02	$54.66	$54.66	$53.50	$53.85	$48.19	2,281
2019-10-01	$54.48	$54.48	$54.48	$54.48	$48.75	222
2019-09-30	$53.75	$53.75	$53.75	$53.75	$48.10	330
2019-09-27	$53.96	$53.96	$53.96	$53.96	$48.29	2
2019-09-26	$53.43	$54.30	$53.43	$53.96	$48.29	1,053
2019-09-23	$54.15	$54.15	$54.15	$54.15	$48.46	50
2019-09-20	$54.15	$54.15	$54.15	$54.15	$48.46	1,000
2019-09-19	$54.63	$54.63	$54.61	$54.61	$48.87	404
2019-09-17	$53.90	$53.90	$53.90	$53.90	$48.24	200
2019-09-16	$53.54	$54.83	$53.54	$54.54	$48.25	2,417
2019-09-13	$54.44	$54.78	$54.44	$54.78	$48.46	1,147
2019-09-12	$54.56	$54.56	$54.47	$54.47	$48.19	350
2019-09-11	$54.50	$54.50	$54.44	$54.44	$48.16	18,154
2019-09-10	$54.46	$54.46	$54.46	$54.46	$48.18	50
2019-09-06	$54.40	$54.46	$54.40	$54.46	$48.18	516
2019-09-05	$54.71	$54.71	$54.71	$54.71	$48.40	365
2019-09-03	$53.55	$54.90	$53.55	$54.90	$48.57	700
2019-08-30	$54.73	$54.73	$54.73	$54.73	$48.42	100
2019-08-29	$53.72	$53.72	$53.72	$53.72	$47.52	247
2019-08-28	$54.08	$54.08	$54.08	$54.08	$47.84	80
2019-08-27	$54.88	$54.88	$53.81	$54.08	$47.84	1,430
2019-08-26	$53.80	$53.80	$53.80	$53.80	$47.59	100
2019-08-23	$53.59	$53.80	$53.59	$53.80	$47.59	200
2019-08-22	$53.50	$53.50	$53.48	$53.48	$47.31	4,000
2019-08-21	$53.25	$54.20	$53.22	$54.00	$47.77	6,074
2019-08-20	$53.25	$54.00	$52.90	$54.00	$47.77	4,750
2019-08-19	$53.66	$53.74	$53.66	$53.74	$47.54	345
2019-08-15	$53.34	$53.74	$53.20	$53.74	$47.54	14,400
2019-08-13	$52.82	$52.82	$52.82	$52.82	$46.73	52
2019-08-12	$52.82	$52.82	$52.82	$52.82	$46.73	80
2019-08-09	$53.08	$53.08	$52.65	$52.82	$46.73	2,000
2019-08-08	$53.03	$53.19	$53.03	$53.19	$47.05	411
2019-08-01	$52.89	$52.89	$52.89	$52.89	$46.79	350
2019-07-31	$52.97	$52.99	$52.97	$52.99	$46.88	370
2019-07-29	$53.00	$53.00	$52.51	$52.98	$46.87	600
2019-07-26	$52.50	$52.69	$52.50	$52.69	$46.61	401
2019-07-25	$52.50	$52.87	$52.50	$52.87	$46.77	12,521
2019-07-24	$53.00	$53.00	$53.00	$53.00	$46.89	760
2019-07-23	$53.97	$53.97	$53.10	$53.20	$47.06	4,312
2019-07-22	$52.23	$52.85	$52.23	$52.85	$46.75	461
2019-07-19	$52.43	$52.43	$52.04	$52.19	$46.17	830
2019-07-18	$52.41	$52.44	$52.37	$52.44	$46.39	890
2019-07-15	$52.00	$52.00	$52.00	$52.00	$46.00	160
2019-07-12	$52.13	$52.13	$52.10	$52.10	$46.09	1,330
2019-07-11	$52.28	$52.28	$52.07	$52.07	$46.06	1,050
2019-07-10	$52.25	$52.49	$52.25	$52.49	$46.44	950
2019-07-09	$52.30	$52.35	$52.27	$52.35	$46.31	1,769
2019-07-05	$52.18	$52.30	$52.18	$52.30	$46.26	562
2019-07-03	$52.97	$52.97	$52.97	$52.97	$46.86	31
2019-07-02	$52.37	$52.97	$52.37	$52.97	$46.86	439
2019-07-01	$53.25	$53.25	$53.25	$53.25	$47.11	206
2019-06-28	$51.95	$52.25	$51.95	$52.25	$46.22	300
2019-06-27	$52.65	$52.65	$52.65	$52.65	$46.58	2
2019-06-26	$52.65	$52.65	$52.37	$52.65	$46.58	740
2019-06-24	$53.33	$53.49	$52.65	$52.69	$46.61	1,900
2019-06-21	$53.38	$53.38	$53.00	$53.27	$47.12	300
2019-06-19	$52.65	$52.65	$52.65	$52.65	$46.57	50
2019-06-18	$52.65	$52.65	$52.65	$52.65	$46.57	61
2019-06-17	$53.27	$53.27	$53.27	$53.27	$46.57	1
2019-06-13	$53.27	$53.27	$53.27	$53.27	$46.57	66
2019-06-12	$53.02	$53.27	$53.00	$53.27	$46.57	2,275
2019-06-11	$53.87	$53.90	$53.87	$53.90	$47.12	1,000
2019-06-10	$52.95	$52.95	$52.95	$52.95	$46.29	215
2019-06-07	$53.20	$53.90	$53.10	$53.11	$46.43	2,700
2019-06-06	$52.87	$52.87	$52.87	$52.87	$46.22	200
2019-06-05	$53.95	$53.95	$53.17	$53.17	$46.49	437
2019-06-04	$53.04	$53.64	$53.04	$53.64	$46.90	754
2019-06-03	$52.90	$53.10	$52.86	$53.10	$46.42	965
2019-05-31	$52.85	$52.98	$52.85	$52.94	$46.28	365
2019-05-30	$52.89	$52.89	$52.89	$52.89	$46.24	825
2019-05-29	$53.20	$53.20	$53.10	$53.12	$46.44	1,567
2019-05-28	$53.10	$53.68	$53.10	$53.68	$46.93	1,560
2019-05-24	$53.00	$53.16	$53.00	$53.12	$46.44	3,040
2019-05-23	$52.65	$53.75	$52.65	$53.38	$46.67	3,045
2019-05-22	$53.25	$53.25	$53.25	$53.25	$46.55	150
2019-05-21	$53.25	$53.25	$53.25	$53.25	$46.55	290
2019-05-20	$52.71	$52.87	$52.71	$52.87	$46.22	500
2019-05-17	$52.10	$53.00	$52.10	$52.70	$46.07	10,614
2019-05-16	$52.28	$52.28	$52.28	$52.28	$45.71	310
2019-05-15	$53.00	$53.00	$52.20	$52.45	$45.86	2,240
2019-05-14	$52.68	$52.68	$52.68	$52.68	$46.06	106
2019-05-13	$52.95	$52.95	$52.68	$52.68	$46.06	763
2019-05-10	$52.40	$52.79	$52.40	$52.79	$46.15	550
2019-05-09	$52.01	$52.01	$51.77	$51.90	$45.37	4,342
2019-05-07	$52.06	$52.06	$52.04	$52.04	$45.50	500
2019-05-06	$52.30	$52.30	$52.20	$52.20	$45.64	400
2019-05-02	$52.95	$52.95	$52.65	$52.87	$46.22	2,300
2019-05-01	$52.96	$52.96	$52.95	$52.95	$46.29	550
2019-04-30	$52.05	$52.05	$52.05	$52.05	$45.51	99
2019-04-25	$52.05	$52.05	$52.05	$52.05	$45.51	100
2019-04-24	$52.22	$52.48	$52.22	$52.22	$45.65	645
2019-04-23	$52.22	$52.22	$52.22	$52.22	$45.65	600
2019-04-22	$52.37	$52.37	$52.37	$52.37	$45.79	20
2019-04-18	$52.21	$52.37	$52.20	$52.37	$45.79	500
2019-04-17	$52.04	$52.04	$52.04	$52.04	$45.50	7
2019-04-15	$52.05	$52.52	$52.04	$52.04	$45.50	2,845
2019-04-11	$52.41	$52.41	$52.41	$52.41	$45.82	25
2019-04-09	$52.41	$52.41	$52.41	$52.41	$45.82	95
2019-04-08	$52.41	$52.41	$52.41	$52.41	$45.82	493
2019-04-05	$53.01	$53.01	$53.01	$53.01	$46.34	30
2019-04-04	$52.00	$53.01	$52.00	$53.01	$46.34	300
2019-04-03	$52.63	$52.63	$52.63	$52.63	$46.01	1
2019-04-02	$52.20	$52.63	$52.20	$52.63	$46.01	374
2019-04-01	$52.90	$52.90	$52.16	$52.16	$45.60	700
2019-03-29	$52.01	$52.17	$52.01	$52.17	$45.61	325
2019-03-28	$52.67	$52.67	$52.67	$52.67	$46.05	204
2019-03-27	$52.01	$53.00	$52.01	$53.00	$46.34	700
2019-03-19	$51.88	$51.88	$51.88	$51.88	$45.35	58
2019-03-18	$52.50	$52.50	$52.50	$52.50	$45.35	225
2019-03-15	$52.38	$52.38	$52.38	$52.38	$45.24	100
2019-03-13	$51.77	$51.77	$51.75	$51.75	$44.70	436
2019-03-12	$51.52	$51.52	$51.52	$51.52	$44.51	405
2019-03-08	$52.13	$52.13	$52.13	$52.13	$45.03	100
2019-03-06	$51.95	$51.95	$51.95	$51.95	$44.88	200
2019-03-05	$52.00	$52.10	$52.00	$52.10	$45.01	1,700
2019-03-04	$52.50	$52.50	$51.34	$51.60	$44.57	434
2019-03-01	$52.10	$52.10	$52.00	$52.00	$44.92	706
2019-02-28	$52.17	$52.17	$52.17	$52.17	$45.07	600
2019-02-25	$52.00	$52.00	$52.00	$52.00	$44.92	800
2019-02-22	$52.23	$52.23	$52.23	$52.23	$45.12	100
2019-02-19	$51.34	$52.50	$51.34	$52.00	$44.92	800
2019-02-15	$53.20	$53.24	$52.94	$52.98	$45.77	750
2019-02-12	$51.93	$51.93	$51.93	$51.93	$44.86	135
2019-02-11	$51.93	$51.93	$51.93	$51.93	$44.86	35
2019-02-08	$52.18	$52.18	$51.93	$51.93	$44.86	500
2019-02-06	$52.85	$52.85	$51.55	$51.55	$44.53	680
2019-02-04	$53.05	$53.05	$53.05	$53.05	$45.83	200
2019-02-01	$53.15	$53.15	$52.87	$52.87	$45.67	1,025
2019-01-31	$52.25	$52.25	$52.25	$52.25	$45.14	150
2019-01-30	$52.74	$53.00	$52.11	$52.11	$45.02	3,025
2019-01-28	$52.75	$52.75	$52.60	$52.73	$45.55	2,908
2019-01-25	$52.60	$52.60	$52.60	$52.60	$45.44	52
2019-01-24	$52.61	$52.80	$52.60	$52.60	$45.44	602
2019-01-23	$52.55	$53.00	$52.55	$53.00	$45.78	1,625
2019-01-22	$52.55	$52.70	$52.55	$52.55	$45.40	500
2019-01-17	$52.82	$52.82	$52.82	$52.82	$45.63	480
2019-01-16	$52.79	$52.79	$52.79	$52.79	$45.60	100
2019-01-14	$52.55	$52.64	$52.55	$52.55	$45.40	820
2019-01-10	$52.55	$52.62	$52.55	$52.58	$45.42	500
2019-01-07	$52.35	$52.47	$52.35	$52.45	$45.31	1,100
2019-01-04	$52.59	$52.59	$51.96	$52.31	$45.19	4,852
2019-01-03	$53.00	$53.00	$51.93	$52.26	$45.15	4,047
2019-01-02	$53.75	$53.75	$53.75	$53.75	$46.43	192
2018-12-31	$52.50	$52.50	$52.50	$52.50	$45.35	1
2018-12-28	$52.50	$52.50	$52.50	$52.50	$45.35	2
2018-12-27	$51.01	$52.53	$50.99	$52.50	$45.35	9,414
2018-12-26	$51.81	$51.81	$51.81	$51.81	$44.76	140
2018-12-24	$51.76	$51.76	$51.71	$51.71	$44.67	848
2018-12-21	$51.37	$51.81	$51.37	$51.81	$44.76	200
2018-12-20	$51.50	$51.50	$51.05	$51.05	$44.10	755
2018-12-19	$50.74	$50.99	$50.74	$50.99	$44.05	200
2018-12-17	$51.45	$51.45	$51.45	$51.45	$44.44	200
2018-12-10	$51.35	$51.61	$51.35	$51.35	$44.36	900
2018-12-07	$51.40	$51.40	$51.40	$51.40	$44.40	353
2018-12-06	$51.40	$51.55	$51.40	$51.40	$44.40	550
2018-12-04	$51.15	$51.80	$50.00	$51.49	$44.48	3,550
2018-11-30	$51.83	$52.00	$51.82	$51.82	$44.77	3,848
2018-11-29	$51.56	$51.60	$51.56	$51.60	$44.58	1,200
2018-11-27	$50.48	$51.00	$50.48	$51.00	$44.06	350
2018-11-26	$51.56	$51.56	$51.56	$51.56	$44.54	98
2018-11-14	$51.19	$51.56	$51.19	$51.56	$44.54	2,928
2018-11-12	$51.44	$51.44	$51.44	$51.44	$44.44	150
2018-11-09	$51.75	$51.75	$51.75	$51.75	$44.70	300
2018-11-08	$52.00	$52.00	$52.00	$52.00	$44.92	100
2018-11-06	$51.00	$51.32	$51.00	$51.32	$44.33	744
2018-11-05	$51.03	$51.25	$51.03	$51.25	$44.27	310
2018-11-02	$50.65	$52.25	$50.65	$51.50	$44.49	7,349
2018-11-01	$50.49	$50.49	$50.49	$50.49	$43.62	80
2018-10-26	$50.49	$50.49	$50.49	$50.49	$43.62	500
2018-10-25	$50.30	$50.30	$50.21	$50.21	$43.37	3,000
2018-10-23	$50.54	$50.54	$50.27	$50.30	$43.45	1,300
2018-10-22	$50.25	$50.25	$50.25	$50.25	$43.41	800
2018-10-19	$50.25	$50.50	$50.25	$50.50	$43.63	210
2018-10-18	$50.00	$50.00	$50.00	$50.00	$43.19	10
2018-10-17	$50.00	$50.10	$50.00	$50.00	$43.19	600
2018-10-16	$50.46	$50.46	$50.46	$50.46	$43.59	204
2018-10-15	$50.00	$50.00	$50.00	$50.00	$43.19	300
2018-10-11	$50.00	$50.00	$50.00	$50.00	$43.19	538
2018-10-10	$50.06	$50.14	$50.00	$50.00	$43.19	1,964
2018-10-09	$50.27	$50.27	$50.27	$50.27	$43.43	400
2018-10-04	$50.35	$50.35	$50.35	$50.35	$43.50	319
2018-10-03	$50.35	$50.35	$50.35	$50.35	$43.50	500
2018-10-02	$50.25	$50.35	$50.25	$50.35	$43.50	757
2018-10-01	$50.50	$50.54	$50.01	$50.01	$43.20	8,841
2018-09-28	$50.30	$50.30	$50.29	$50.30	$43.45	1,439
2018-09-27	$50.02	$50.02	$50.02	$50.02	$43.21	2
2018-09-26	$50.02	$50.02	$50.02	$50.02	$43.21	40
2018-09-25	$50.25	$50.25	$50.02	$50.02	$43.21	2,151
2018-09-24	$50.44	$50.44	$50.44	$50.44	$43.57	100
2018-09-21	$50.66	$50.66	$50.65	$50.65	$43.75	200
2018-09-20	$51.00	$51.00	$50.18	$50.62	$43.73	1,204
2018-09-19	$51.11	$51.29	$51.00	$51.00	$44.06	1,837
2018-09-18	$50.75	$51.70	$50.75	$51.50	$44.49	1,515
2018-09-17	$51.39	$51.39	$51.39	$51.39	$43.86	400
2018-09-13	$51.04	$51.04	$51.04	$51.04	$43.57	4
2018-09-12	$50.80	$51.75	$50.80	$51.04	$43.57	1,433
2018-08-31	$51.70	$51.70	$51.70	$51.70	$44.13	520
2018-08-29	$51.07	$51.07	$51.07	$51.07	$43.59	200
2018-08-28	$51.34	$51.34	$51.34	$51.34	$43.82	397
2018-08-22	$50.65	$50.65	$50.65	$50.65	$43.23	489
2018-08-20	$50.48	$50.48	$50.48	$50.48	$43.09	200
2018-08-14	$51.52	$51.52	$51.52	$51.52	$43.97	53
2018-08-09	$51.45	$51.67	$50.20	$51.52	$43.97	990
2018-08-08	$51.00	$51.00	$51.00	$51.00	$43.53	216
2018-08-07	$50.50	$50.50	$50.50	$50.50	$43.10	150
2018-07-31	$50.50	$50.50	$50.50	$50.50	$43.10	240
2018-07-30	$50.90	$50.90	$50.90	$50.90	$43.44	35
2018-07-26	$50.90	$50.90	$50.90	$50.90	$43.44	12
2018-07-24	$50.90	$50.90	$50.78	$50.90	$43.44	1,703
2018-07-19	$50.80	$50.80	$50.80	$50.80	$43.36	39
2018-07-13	$50.80	$50.80	$50.80	$50.80	$43.36	500
2018-07-10	$50.51	$50.51	$50.51	$50.51	$43.11	159
2018-07-09	$50.90	$50.90	$50.51	$50.65	$43.23	871
2018-07-06	$50.90	$50.90	$50.90	$50.90	$43.44	9
2018-07-05	$50.90	$50.90	$50.90	$50.90	$43.44	600
2018-07-03	$50.91	$50.91	$50.91	$50.91	$43.45	174
2018-07-02	$51.74	$51.74	$51.74	$51.74	$44.16	198
2018-06-29	$50.51	$51.60	$50.51	$51.60	$44.04	393
2018-06-28	$51.13	$51.13	$51.13	$51.13	$43.64	2
2018-06-27	$51.13	$51.13	$51.13	$51.13	$43.64	200
2018-06-26	$50.48	$50.55	$50.48	$50.51	$43.11	341
2018-06-22	$51.32	$51.32	$51.32	$51.32	$43.81	146
2018-06-21	$50.52	$50.52	$50.52	$50.52	$43.12	300
2018-06-19	$51.85	$51.85	$51.85	$51.85	$44.25	100
2018-06-15	$50.05	$52.50	$50.05	$52.50	$44.28	1,672
2018-06-13	$50.78	$51.57	$50.78	$51.57	$43.49	544
2018-06-11	$51.90	$51.90	$51.90	$51.90	$43.77	50
2018-06-07	$50.06	$51.90	$50.06	$51.90	$43.77	700
2018-05-29	$50.50	$50.50	$50.47	$50.50	$42.59	2,440
2018-05-23	$50.00	$50.00	$50.00	$50.00	$42.17	530
2018-05-22	$50.20	$50.50	$50.20	$50.47	$42.56	2,209
2018-05-21	$49.90	$50.30	$49.64	$49.71	$41.92	2,208
2018-05-18	$49.90	$49.90	$49.90	$49.90	$42.08	100
2018-05-14	$50.21	$50.21	$50.21	$50.21	$42.35	1
2018-05-11	$50.25	$50.25	$50.00	$50.21	$42.35	1,454
2018-05-04	$50.10	$50.10	$50.10	$50.10	$42.25	80
2018-05-02	$50.37	$50.37	$50.10	$50.10	$42.25	473
2018-04-30	$50.10	$50.10	$50.10	$50.10	$42.25	49
2018-04-27	$50.10	$50.10	$50.10	$50.10	$42.25	151
2018-04-26	$50.10	$50.10	$50.10	$50.10	$42.25	5
2018-04-24	$50.10	$50.94	$50.10	$50.10	$42.25	450
2018-04-23	$50.30	$50.55	$50.10	$50.52	$42.60	1,340
2018-04-20	$50.32	$50.44	$50.32	$50.44	$42.54	400
2018-04-17	$50.50	$50.62	$50.50	$50.62	$42.69	460
2018-04-16	$50.32	$50.32	$50.30	$50.31	$42.43	1,320
2018-04-10	$50.30	$50.30	$50.30	$50.30	$42.42	191
2018-04-09	$50.25	$50.50	$50.25	$50.50	$42.59	200
2018-04-06	$50.40	$50.40	$50.40	$50.40	$42.50	407
2018-04-05	$50.21	$50.45	$50.21	$50.40	$42.50	698
2018-04-04	$52.95	$52.95	$50.00	$50.38	$42.49	3,097
2018-04-03	$51.08	$51.08	$51.08	$51.08	$43.08	174
2018-04-02	$51.58	$51.58	$51.58	$51.58	$43.50	198
2018-03-29	$50.30	$51.00	$50.05	$50.30	$42.42	1,802
2018-03-28	$51.00	$51.00	$51.00	$51.00	$43.01	80
2018-03-27	$50.20	$51.00	$50.20	$51.00	$43.01	300
2018-03-26	$50.30	$50.30	$50.30	$50.30	$42.42	40
2018-03-23	$50.30	$50.30	$50.30	$50.30	$42.42	126
2018-03-22	$50.21	$51.33	$50.21	$50.84	$42.88	951
2018-03-21	$50.10	$50.20	$50.09	$50.19	$42.33	800
2018-03-20	$51.99	$52.02	$51.99	$51.99	$43.31	1,623
2018-03-15	$50.35	$51.92	$50.35	$50.75	$42.27	2,405
2018-03-13	$50.15	$51.04	$50.15	$51.04	$42.51	671
2018-03-12	$50.40	$50.40	$50.40	$50.40	$41.98	750
2018-03-09	$50.10	$50.10	$50.00	$50.00	$41.65	1,048
2018-03-06	$49.50	$49.50	$49.50	$49.50	$41.23	200
2018-03-05	$49.50	$49.50	$49.50	$49.50	$41.23	100
2018-03-01	$50.00	$50.50	$50.00	$50.50	$42.06	1,502
2018-02-28	$50.00	$50.00	$49.79	$50.00	$41.65	4,350
2018-02-27	$50.48	$50.48	$50.00	$50.00	$41.65	850
2018-02-26	$49.80	$49.80	$49.80	$49.80	$41.48	380
2018-02-22	$49.40	$49.90	$49.40	$49.90	$41.57	1,925
2018-02-21	$48.86	$48.86	$48.86	$48.86	$40.70	200
2018-02-20	$49.85	$49.85	$48.90	$49.50	$41.23	2,425
2018-02-16	$49.64	$50.10	$48.82	$48.82	$40.67	4,836
2018-02-15	$50.40	$50.40	$49.61	$49.63	$41.34	2,600
2018-02-14	$49.30	$49.30	$49.21	$49.21	$40.99	700
2018-02-13	$49.88	$49.88	$49.88	$49.88	$41.55	67
2018-02-12	$49.88	$49.88	$49.88	$49.88	$41.55	240
2018-02-09	$49.68	$49.68	$49.68	$49.68	$41.38	150
2018-02-08	$48.56	$49.77	$48.56	$49.76	$41.45	1,450
2018-02-06	$48.56	$49.70	$48.56	$49.70	$41.40	480
2018-02-05	$50.05	$50.10	$49.50	$49.50	$41.23	9,575
2018-02-02	$50.03	$50.50	$50.03	$50.50	$42.06	350
2018-02-01	$51.04	$51.05	$50.49	$50.49	$42.06	3,613
2018-01-31	$50.50	$50.54	$50.50	$50.50	$42.06	807
2018-01-30	$50.25	$50.25	$50.00	$50.01	$41.66	1,982
2018-01-29	$51.00	$51.09	$50.67	$50.67	$42.21	722
2018-01-26	$50.86	$51.00	$50.37	$50.89	$42.39	1,500
2018-01-25	$50.19	$51.03	$50.18	$50.70	$42.23	2,050
2018-01-24	$50.10	$50.35	$50.10	$50.35	$41.94	400
2018-01-23	$51.00	$51.00	$50.00	$50.00	$41.65	1,200
2018-01-22	$50.49	$50.60	$50.10	$50.42	$42.00	7,115
2018-01-19	$50.25	$50.60	$50.25	$50.50	$42.06	425
2018-01-18	$50.36	$50.97	$50.36	$50.94	$42.43	581
2018-01-17	$51.00	$51.00	$51.00	$51.00	$42.48	312
2018-01-16	$51.00	$51.00	$51.00	$51.00	$42.48	201
2018-01-12	$50.89	$50.89	$50.89	$50.89	$42.39	115
2018-01-11	$50.52	$50.90	$50.25	$50.90	$42.40	972
2018-01-10	$50.90	$50.90	$50.90	$50.90	$42.40	200
2018-01-09	$50.73	$50.90	$50.73	$50.90	$42.40	1,000
2018-01-08	$50.37	$51.12	$50.37	$50.85	$42.36	1,505
2018-01-05	$50.84	$50.90	$50.84	$50.84	$42.35	1,700
2018-01-04	$50.22	$50.95	$50.22	$50.79	$42.31	2,856
2018-01-03	$50.57	$51.49	$50.57	$51.49	$42.89	301
2018-01-02	$50.55	$50.92	$50.55	$50.92	$42.41	308
2017-12-29	$51.00	$51.00	$50.38	$50.40	$41.98	520
2017-12-28	$50.37	$51.19	$50.37	$51.03	$42.51	708
2017-12-27	$50.50	$50.77	$50.38	$50.77	$42.29	1,424
2017-12-26	$50.54	$50.69	$50.54	$50.69	$42.22	250
2017-12-22	$50.40	$50.57	$50.40	$50.57	$42.12	400
2017-12-21	$50.87	$50.87	$50.26	$50.63	$42.17	1,593
2017-12-20	$50.13	$50.85	$50.12	$50.41	$41.99	1,910
2017-12-19	$50.71	$51.04	$50.70	$51.04	$41.99	946
2017-12-18	$50.69	$51.34	$50.51	$51.07	$42.01	4,685
2017-12-15	$50.92	$50.92	$50.90	$50.91	$41.89	694
2017-12-14	$51.10	$51.10	$51.10	$51.10	$42.04	400
2017-12-13	$50.90	$50.90	$50.33	$50.80	$41.80	8,285
2017-12-12	$50.80	$51.01	$50.30	$50.92	$41.90	9,273
2017-12-11	$50.80	$50.89	$50.80	$50.80	$41.80	2,621
2017-12-08	$50.80	$50.80	$50.80	$50.80	$41.80	341
2017-12-07	$51.45	$51.50	$51.35	$51.40	$42.29	6,942
2017-12-06	$50.75	$50.75	$50.75	$50.75	$41.76	100
2017-12-05	$51.40	$51.40	$51.40	$51.40	$42.29	50
2017-12-04	$51.46	$51.50	$51.40	$51.40	$42.29	1,300
2017-11-30	$51.92	$51.92	$51.38	$51.48	$42.36	2,240
2017-11-29	$52.48	$52.48	$51.51	$52.13	$42.89	1,625
2017-11-27	$50.98	$50.98	$50.98	$50.98	$41.94	25
2017-11-22	$51.00	$51.00	$50.98	$50.98	$41.94	300
2017-11-21	$50.55	$50.55	$50.51	$50.55	$41.59	547
2017-11-20	$50.50	$50.50	$50.37	$50.37	$41.45	300
2017-11-17	$50.45	$50.45	$50.45	$50.45	$41.51	350
2017-11-16	$50.58	$50.64	$50.58	$50.58	$41.62	1,020
2017-11-15	$50.51	$50.51	$50.51	$50.51	$41.56	62
2017-11-13	$50.51	$50.51	$50.51	$50.51	$41.56	100
2017-11-09	$50.40	$50.40	$50.40	$50.40	$41.47	200
2017-11-06	$50.40	$50.40	$50.40	$50.40	$41.47	198
2017-11-02	$50.40	$50.40	$50.40	$50.40	$41.47	100
2017-11-01	$50.40	$50.50	$50.00	$50.30	$41.39	2,116
2017-10-31	$50.30	$50.30	$50.30	$50.30	$41.39	320
2017-10-26	$50.25	$50.28	$50.25	$50.28	$41.37	900
2017-10-25	$50.03	$50.94	$50.00	$50.94	$41.91	3,063
2017-10-23	$50.98	$50.98	$50.98	$50.98	$41.95	117
2017-10-20	$50.02	$50.87	$50.02	$50.87	$41.85	1,810
2017-10-19	$50.80	$50.80	$50.02	$50.80	$41.80	1,700
2017-10-17	$51.13	$51.23	$51.00	$51.15	$42.09	1,335
2017-10-12	$51.88	$51.88	$51.88	$51.88	$42.68	175
2017-10-11	$51.08	$51.08	$51.08	$51.08	$42.03	30
2017-10-10	$51.08	$51.08	$51.08	$51.08	$42.03	97
2017-10-05	$51.61	$51.61	$51.02	$51.08	$42.03	2,301
2017-10-04	$51.60	$51.60	$51.60	$51.60	$42.46	600
2017-10-03	$51.25	$51.44	$51.25	$51.44	$42.32	1,525
2017-10-02	$51.25	$51.45	$51.25	$51.45	$42.33	1,191
2017-09-29	$51.07	$51.07	$51.07	$51.07	$42.02	1
2017-09-28	$51.11	$51.11	$51.07	$51.07	$42.02	510
2017-09-26	$52.38	$52.38	$51.96	$51.96	$42.75	200
2017-09-22	$51.50	$51.50	$51.50	$51.50	$42.37	100
2017-09-21	$50.90	$51.85	$50.90	$51.85	$42.66	1,300
2017-09-20	$51.44	$51.54	$51.42	$51.54	$42.41	734
2017-09-19	$52.89	$52.89	$52.89	$52.89	$43.52	151
2017-09-18	$52.37	$52.40	$52.37	$52.40	$43.11	880
2017-09-15	$52.30	$52.30	$52.30	$52.30	$43.03	233
2017-09-12	$51.96	$51.96	$51.96	$51.96	$42.25	400
2017-09-11	$51.76	$51.89	$51.76	$51.89	$42.19	3,138
2017-09-07	$51.80	$51.80	$51.70	$51.70	$42.03	1,000
2017-09-06	$52.33	$52.33	$52.33	$52.33	$42.55	250
2017-09-01	$51.31	$51.83	$51.31	$51.83	$42.14	335
2017-08-28	$51.32	$51.32	$51.32	$51.32	$41.73	100
2017-08-25	$51.25	$51.25	$51.25	$51.25	$41.67	0
2017-08-24	$51.25	$51.25	$51.25	$51.25	$41.67	0
2017-08-23	$51.25	$51.25	$51.25	$51.25	$41.67	0
2017-08-22	$51.25	$51.25	$51.25	$51.25	$41.67	0
2017-08-21	$51.25	$51.25	$51.25	$51.25	$41.67	0
2017-08-18	$52.00	$52.00	$51.25	$51.25	$41.67	1,200
2017-08-17	$52.36	$52.36	$52.36	$52.36	$42.57	0
2017-08-16	$52.36	$52.36	$52.36	$52.36	$42.57	75
2017-08-15	$52.36	$52.36	$52.36	$52.36	$42.57	100
2017-08-14	$51.25	$52.02	$51.25	$52.02	$42.29	592
2017-08-11	$51.33	$51.33	$51.33	$51.33	$41.73	0
2017-08-10	$51.25	$51.50	$51.25	$51.33	$41.73	1,216
2017-08-09	$51.52	$51.52	$51.52	$51.52	$41.89	55
2017-08-08	$51.26	$51.54	$51.26	$51.52	$41.89	1,125
2017-08-07	$51.29	$51.55	$51.25	$51.25	$41.67	798
2017-08-04	$52.00	$52.38	$52.00	$52.38	$42.59	364
2017-07-27	$52.40	$52.40	$52.39	$52.39	$42.60	200
2017-07-24	$51.75	$51.90	$51.74	$51.90	$42.20	400
2017-07-21	$51.85	$51.85	$51.85	$51.85	$42.16	5,400
2017-07-20	$51.85	$52.00	$51.85	$52.00	$42.28	4,680
2017-07-19	$51.41	$51.85	$51.40	$51.85	$42.16	7,400
2017-07-18	$51.00	$51.00	$51.00	$51.00	$41.47	75
2017-07-14	$51.00	$51.00	$51.00	$51.00	$41.47	100
2017-07-13	$51.44	$51.44	$51.00	$51.00	$41.47	2,100
2017-07-12	$51.02	$51.25	$50.70	$50.70	$41.22	3,296
2017-07-06	$51.39	$51.39	$51.39	$51.39	$41.78	25
2017-07-05	$51.29	$51.39	$51.29	$51.39	$41.78	369
2017-07-03	$51.47	$51.47	$51.47	$51.47	$41.85	165
2017-06-30	$51.37	$51.37	$51.37	$51.37	$41.76	1,002
2017-06-29	$51.01	$51.01	$51.01	$51.01	$41.47	0
2017-06-27	$51.01	$51.01	$51.01	$51.01	$41.47	150
2017-06-26	$51.45	$51.47	$51.45	$51.47	$41.85	500
2017-06-22	$51.43	$51.43	$51.43	$51.43	$41.81	20
2017-06-21	$51.46	$51.48	$51.41	$51.43	$41.81	400
2017-06-20	$51.21	$51.21	$51.21	$51.21	$41.63	0
2017-06-19	$51.21	$51.21	$51.21	$51.21	$41.63	100
2017-06-16	$51.45	$51.45	$51.45	$51.45	$41.83	0
2017-06-15	$51.45	$51.45	$51.45	$51.45	$41.83	0
2017-06-14	$51.39	$51.50	$51.36	$51.45	$41.33	1,660
2017-06-13	$51.20	$51.20	$51.20	$51.20	$41.13	100
2017-06-12	$51.19	$51.44	$51.19	$51.44	$41.32	200
2017-06-09	$50.55	$50.55	$50.55	$50.55	$40.61	0
2017-06-08	$50.55	$50.55	$50.55	$50.55	$40.61	0
2017-06-07	$50.55	$50.60	$50.55	$50.55	$40.61	500
2017-06-06	$50.55	$51.42	$50.55	$51.25	$41.17	700
2017-06-05	$50.28	$50.28	$50.28	$50.28	$40.39	0
2017-06-02	$50.28	$50.28	$50.28	$50.28	$40.39	0
2017-06-01	$50.28	$50.28	$50.28	$50.28	$40.39	0
2017-05-31	$50.70	$50.70	$50.28	$50.28	$40.39	600
2017-05-30	$51.12	$51.12	$51.12	$51.12	$41.07	0
2017-05-26	$51.12	$51.12	$51.12	$51.12	$41.07	0
2017-05-25	$51.12	$51.12	$51.12	$51.12	$41.07	0
2017-05-24	$51.12	$51.12	$51.12	$51.12	$41.07	0
2017-05-23	$51.12	$51.12	$51.12	$51.12	$41.07	100
2017-05-22	$50.50	$50.73	$50.50	$50.70	$40.73	648
2017-05-19	$50.55	$50.55	$50.17	$50.26	$40.37	2,780
2017-05-18	$51.05	$51.40	$51.05	$51.40	$41.29	700
2017-05-17	$51.05	$51.05	$51.05	$51.05	$41.01	200
2017-05-16	$50.75	$50.75	$50.75	$50.75	$40.77	0
2017-05-15	$50.75	$50.75	$50.75	$50.75	$40.77	50
2017-05-12	$50.75	$50.75	$50.75	$50.75	$40.77	7
2017-05-11	$50.75	$50.75	$50.75	$50.75	$40.77	91
2017-05-10	$50.75	$50.75	$50.75	$50.75	$40.77	200
2017-05-09	$50.40	$50.75	$50.40	$50.75	$40.77	200
2017-05-08	$50.34	$51.49	$50.34	$51.49	$41.36	520
2017-05-05	$50.42	$50.42	$50.42	$50.42	$40.50	34
2017-05-04	$50.42	$50.42	$50.42	$50.42	$40.50	0
2017-05-03	$50.07	$50.42	$50.07	$50.42	$40.50	250
2017-05-02	$50.25	$50.64	$50.19	$50.64	$40.68	2,078
2017-05-01	$50.25	$50.25	$50.24	$50.25	$40.37	1,475
2017-04-28	$49.90	$50.93	$49.90	$50.25	$40.37	1,454
2017-04-27	$49.95	$50.07	$49.95	$50.06	$40.21	1,400
2017-04-26	$50.20	$50.20	$50.20	$50.20	$40.33	300
2017-04-25	$50.03	$50.12	$50.00	$50.05	$40.20	600
2017-04-24	$49.92	$49.95	$49.90	$49.90	$40.08	1,500
2017-04-21	$50.42	$50.42	$50.42	$50.42	$40.50	400
2017-04-20	$50.12	$50.12	$50.01	$50.01	$40.17	400
2017-04-19	$50.21	$50.25	$50.15	$50.25	$40.37	3,800
2017-04-18	$50.10	$50.25	$50.10	$50.16	$40.29	1,000
2017-04-17	$49.99	$49.99	$49.99	$49.99	$40.16	100
2017-04-13	$49.99	$49.99	$49.99	$49.99	$40.16	5
2017-04-12	$50.10	$50.10	$49.95	$49.99	$40.16	540
2017-04-11	$50.25	$50.25	$50.22	$50.25	$40.37	400
2017-04-10	$49.91	$49.91	$49.91	$49.91	$40.09	47
2017-04-07	$49.91	$49.91	$49.91	$49.91	$40.09	448
2017-04-06	$50.55	$50.55	$50.55	$50.55	$40.61	1
2017-04-05	$50.80	$50.80	$50.55	$50.55	$40.61	1,761
2017-04-04	$50.20	$50.30	$50.20	$50.21	$40.33	802
2017-04-03	$50.15	$50.20	$50.12	$50.13	$40.27	1,255
2017-03-31	$49.91	$50.06	$49.91	$50.06	$40.21	400
2017-03-30	$49.90	$49.94	$49.90	$49.94	$40.12	300
2017-03-29	$49.90	$49.98	$49.90	$49.90	$40.08	601
2017-03-28	$50.93	$50.93	$49.90	$49.90	$40.08	1,674
2017-03-27	$50.06	$50.06	$50.06	$50.06	$40.21	1
2017-03-24	$50.12	$50.12	$50.05	$50.06	$40.21	1,371
2017-03-23	$50.00	$50.01	$50.00	$50.00	$40.16	1,029
2017-03-22	$50.00	$50.00	$50.00	$50.00	$40.16	125
2017-03-21	$50.17	$50.17	$50.17	$50.17	$40.30	0
2017-03-20	$50.06	$50.17	$50.00	$50.17	$40.30	1,403
2017-03-17	$50.00	$50.75	$50.00	$50.75	$40.77	2,778
2017-03-16	$49.86	$49.95	$49.73	$49.73	$39.95	2,236
2017-03-15	$49.05	$49.64	$49.05	$49.49	$39.26	500
2017-03-14	$49.78	$49.78	$49.78	$49.78	$39.49	0
2017-03-13	$51.01	$51.01	$49.02	$49.78	$39.49	980
2017-03-10	$49.93	$49.93	$49.93	$49.93	$39.61	119
2017-03-09	$49.93	$49.93	$49.93	$49.93	$39.61	304
2017-03-08	$49.80	$49.93	$49.75	$49.93	$39.61	1,400
2017-03-07	$49.81	$49.81	$49.81	$49.81	$39.52	12
2017-03-06	$49.81	$49.81	$49.81	$49.81	$39.52	0
2017-03-03	$49.85	$50.82	$49.80	$49.81	$39.52	3,237
2017-03-02	$49.85	$49.85	$49.85	$49.85	$39.55	100
2017-03-01	$50.00	$50.00	$50.00	$50.00	$39.67	0
2017-02-28	$49.89	$50.00	$49.89	$50.00	$39.67	1,264
2017-02-27	$50.00	$50.20	$49.99	$50.00	$39.67	2,225
2017-02-24	$50.00	$50.00	$50.00	$50.00	$39.67	324
2017-02-23	$49.60	$50.25	$48.53	$50.00	$39.67	17,838
2017-02-22	$49.99	$49.99	$49.99	$49.99	$39.66	0
2017-02-21	$49.65	$49.99	$49.65	$49.99	$39.66	306
2017-02-17	$49.34	$49.40	$49.34	$49.40	$39.19	1,500
2017-02-16	$49.99	$49.99	$49.99	$49.99	$39.66	200
2017-02-15	$50.00	$50.08	$49.36	$49.99	$39.66	3,250
2017-02-14	$49.29	$49.29	$49.29	$49.29	$39.10	100
2017-02-13	$49.88	$49.98	$49.88	$49.90	$39.59	1,059
2017-02-10	$49.85	$49.85	$49.85	$49.85	$39.55	100
2017-02-09	$49.50	$50.00	$49.50	$50.00	$39.67	1,340
2017-02-08	$49.80	$49.85	$49.12	$49.14	$38.98	1,250
2017-02-07	$49.66	$50.00	$49.33	$49.36	$39.16	1,352
2017-02-06	$49.65	$49.65	$49.25	$49.25	$39.07	625
2017-02-03	$49.56	$49.56	$49.01	$49.05	$38.91	650
2017-02-02	$49.61	$49.75	$49.61	$49.75	$39.47	2,000
2017-02-01	$49.80	$49.80	$49.60	$49.61	$39.36	700
2017-01-31	$49.90	$50.00	$49.85	$50.00	$39.67	440
2017-01-30	$49.95	$50.00	$49.92	$49.93	$39.61	1,400
2017-01-27	$49.95	$49.95	$49.80	$49.80	$39.51	700
2017-01-26	$49.75	$49.75	$49.75	$49.75	$39.47	0
2017-01-25	$49.50	$49.95	$49.50	$49.75	$39.47	1,789
2017-01-24	$49.75	$49.75	$49.75	$49.75	$39.47	0
2017-01-23	$49.66	$49.90	$49.66	$49.75	$39.47	700
2017-01-20	$49.47	$49.48	$49.00	$49.00	$38.87	900
2017-01-19	$49.01	$49.01	$49.00	$49.00	$38.87	542
2017-01-18	$49.42	$49.42	$49.42	$49.42	$39.21	0
2017-01-17	$49.42	$49.42	$49.42	$49.42	$39.21	0
2017-01-13	$49.42	$49.42	$49.42	$49.42	$39.21	104
2017-01-12	$49.00	$49.45	$48.72	$49.45	$39.23	510
2017-01-11	$48.48	$48.48	$48.48	$48.48	$38.46	0
2017-01-10	$48.90	$48.90	$48.48	$48.48	$38.46	450
2017-01-09	$48.32	$48.32	$48.32	$48.32	$38.33	100
2017-01-06	$48.32	$48.32	$48.32	$48.32	$38.33	400
2017-01-05	$48.22	$48.86	$48.22	$48.76	$38.68	1,001
2017-01-04	$48.90	$48.90	$48.90	$48.90	$38.79	609
2017-01-03	$48.49	$48.49	$48.49	$48.49	$38.47	167
2016-12-30	$48.00	$48.49	$47.90	$48.49	$38.47	3,800
2016-12-29	$48.00	$48.00	$47.50	$48.00	$38.08	6,173
2016-12-28	$48.01	$48.40	$48.01	$48.40	$38.40	1,700
2016-12-27	$48.00	$48.00	$48.00	$48.00	$38.08	3,000
2016-12-23	$47.70	$47.88	$47.70	$47.75	$37.88	2,750
2016-12-22	$47.72	$47.90	$47.50	$47.75	$37.88	4,840
2016-12-21	$47.87	$48.25	$47.54	$47.57	$37.74	6,675
2016-12-20	$48.00	$48.00	$47.75	$47.88	$37.98	4,009
2016-12-19	$48.14	$48.50	$47.80	$48.38	$38.38	6,840
2016-12-16	$48.75	$48.75	$48.15	$48.15	$38.20	2,465
2016-12-15	$48.12	$49.00	$48.12	$48.75	$38.67	5,606
2016-12-14	$49.00	$49.00	$48.75	$48.87	$38.28	1,439
2016-12-13	$49.25	$49.29	$49.15	$49.15	$38.50	1,452
2016-12-12	$49.50	$49.50	$49.50	$49.50	$38.77	1,198
2016-12-09	$49.28	$49.99	$49.28	$49.50	$38.77	2,798
2016-12-08	$49.50	$49.50	$49.50	$49.50	$38.77	0
2016-12-07	$49.50	$49.50	$49.50	$49.50	$38.77	50
2016-12-06	$49.72	$49.72	$48.77	$49.50	$38.77	798
2016-12-05	$49.35	$49.35	$49.35	$49.35	$38.65	141
2016-12-02	$48.80	$49.75	$48.80	$49.35	$38.65	2,058
2016-12-01	$49.95	$49.95	$49.95	$49.95	$39.12	398
2016-11-30	$49.95	$49.95	$49.95	$49.95	$39.12	0
2016-11-29	$49.07	$49.95	$49.00	$49.95	$39.12	390
2016-11-28	$49.96	$49.96	$49.96	$49.96	$39.13	16
2016-11-25	$49.80	$49.96	$49.50	$49.96	$39.13	500
2016-11-23	$50.00	$50.00	$50.00	$50.00	$39.16	0
2016-11-22	$49.50	$50.00	$49.45	$50.00	$39.16	2,172
2016-11-21	$49.50	$49.95	$49.50	$49.76	$38.98	1,350
2016-11-18	$49.75	$49.75	$49.75	$49.75	$38.97	59
2016-11-17	$49.96	$50.00	$49.75	$49.75	$38.97	3,378
2016-11-16	$49.68	$50.00	$49.41	$49.97	$39.14	1,477
2016-11-15	$49.32	$50.06	$49.32	$50.00	$39.16	1,881
2016-11-14	$49.45	$50.42	$48.15	$50.42	$39.49	12,375
2016-11-11	$51.10	$51.10	$49.50	$49.90	$39.09	2,843
2016-11-10	$52.44	$52.44	$51.05	$51.11	$40.03	2,954
2016-11-09	$53.72	$53.72	$52.50	$52.50	$41.12	1,732
2016-11-08	$52.84	$52.84	$52.84	$52.84	$41.39	0
2016-11-07	$52.84	$52.84	$52.84	$52.84	$41.39	50
2016-11-04	$52.84	$52.84	$52.84	$52.84	$41.39	0
2016-11-03	$52.84	$52.84	$52.84	$52.84	$41.39	0
2016-11-02	$52.84	$52.84	$52.84	$52.84	$41.39	0
2016-11-01	$52.84	$52.84	$52.84	$52.84	$41.39	0
2016-10-31	$52.25	$52.84	$52.25	$52.84	$41.39	703
2016-10-28	$52.56	$52.56	$52.56	$52.56	$41.17	0
2016-10-27	$52.56	$52.56	$52.56	$52.56	$41.17	0
2016-10-26	$52.56	$52.56	$52.56	$52.56	$41.17	0
2016-10-25	$54.03	$54.07	$52.25	$52.56	$41.17	701
2016-10-24	$52.05	$52.05	$52.05	$52.05	$40.77	201
2016-10-21	$52.50	$52.50	$52.50	$52.50	$41.12	208
2016-10-20	$52.00	$52.00	$52.00	$52.00	$40.73	92
2016-10-19	$52.00	$52.00	$52.00	$52.00	$40.73	599
2016-10-18	$52.00	$52.00	$52.00	$52.00	$40.73	0
2016-10-17	$52.00	$52.00	$52.00	$52.00	$40.73	8
2016-10-14	$52.03	$52.03	$52.00	$52.00	$40.73	600
2016-10-13	$52.00	$52.00	$52.00	$52.00	$40.73	0
2016-10-12	$52.00	$52.00	$52.00	$52.00	$40.73	100
2016-10-11	$52.25	$52.25	$52.25	$52.25	$40.93	300
2016-10-10	$52.25	$52.25	$52.25	$52.25	$40.93	0
2016-10-07	$52.58	$52.58	$52.25	$52.25	$40.93	1,800
2016-10-06	$52.05	$52.05	$52.05	$52.05	$40.77	6
2016-10-05	$52.05	$52.05	$52.05	$52.05	$40.77	134
2016-10-04	$53.25	$53.25	$52.75	$52.75	$41.32	1,193
2016-10-03	$53.09	$53.09	$53.09	$53.09	$41.58	144
2016-09-30	$52.85	$52.85	$52.85	$52.85	$41.40	352
2016-09-29	$52.60	$52.60	$52.60	$52.60	$41.20	0
2016-09-28	$52.60	$52.60	$52.60	$52.60	$41.20	0
2016-09-27	$52.60	$52.60	$52.60	$52.60	$41.20	100
2016-09-26	$52.54	$52.60	$52.54	$52.60	$41.20	400
2016-09-23	$52.50	$52.50	$52.50	$52.50	$41.12	0
2016-09-22	$52.50	$52.50	$52.50	$52.50	$41.12	0
2016-09-21	$52.07	$52.50	$52.07	$52.50	$41.12	200
2016-09-20	$52.00	$52.00	$52.00	$52.00	$40.73	0
2016-09-19	$52.00	$52.00	$52.00	$52.00	$40.73	300
2016-09-16	$51.95	$51.95	$51.95	$51.95	$40.69	0
2016-09-15	$51.95	$51.95	$51.95	$51.95	$40.69	500
2016-09-14	$52.53	$52.54	$52.35	$52.35	$40.52	1,223
2016-09-13	$52.55	$52.55	$52.55	$52.55	$40.67	100
2016-09-12	$52.13	$52.20	$52.10	$52.20	$40.40	900
2016-09-09	$53.25	$53.25	$53.25	$53.25	$41.21	1,000
2016-09-08	$52.22	$52.50	$52.22	$52.50	$40.63	1,776
2016-09-07	$52.42	$52.42	$52.23	$52.23	$40.42	600
2016-09-06	$52.50	$52.50	$52.50	$52.50	$40.63	0
2016-09-02	$52.50	$52.50	$52.50	$52.50	$40.63	0
2016-09-01	$52.50	$52.50	$52.50	$52.50	$40.63	500
2016-08-31	$52.31	$52.31	$52.31	$52.31	$40.49	7
2016-08-30	$52.31	$52.31	$52.31	$52.31	$40.49	100
2016-08-29	$52.00	$52.00	$52.00	$52.00	$40.25	0
2016-08-26	$52.00	$52.00	$52.00	$52.00	$40.25	200
2016-08-25	$52.40	$52.40	$52.40	$52.40	$40.56	0
2016-08-24	$52.40	$52.40	$52.40	$52.40	$40.56	0
2016-08-23	$52.28	$52.47	$52.28	$52.40	$40.56	659
2016-08-22	$52.26	$52.26	$52.26	$52.26	$40.45	0
2016-08-19	$52.26	$52.26	$52.26	$52.26	$40.45	0
2016-08-18	$52.26	$52.26	$52.26	$52.26	$40.45	1,000
2016-08-17	$52.30	$52.30	$52.30	$52.30	$40.48	0
2016-08-16	$52.30	$52.30	$52.30	$52.30	$40.48	0
2016-08-15	$52.30	$52.30	$52.30	$52.30	$40.48	19
2016-08-12	$52.30	$52.30	$52.30	$52.30	$40.48	0
2016-08-11	$52.30	$52.30	$52.30	$52.30	$40.48	110
2016-08-10	$52.35	$52.35	$52.35	$52.35	$40.52	1
2016-08-09	$52.35	$52.35	$52.35	$52.35	$40.52	100
2016-08-08	$52.30	$52.30	$52.30	$52.30	$40.48	200
2016-08-05	$52.31	$52.31	$52.31	$52.31	$40.49	202
2016-08-04	$52.30	$52.30	$52.30	$52.30	$40.48	0
2016-08-03	$52.30	$52.30	$52.30	$52.30	$40.48	400
2016-08-02	$52.05	$52.65	$52.05	$52.30	$40.48	607
2016-08-01	$52.63	$52.63	$52.63	$52.63	$40.73	2
2016-07-29	$52.63	$52.63	$52.63	$52.63	$40.73	52
2016-07-28	$52.63	$52.63	$52.63	$52.63	$40.73	302
2016-07-27	$54.39	$54.39	$52.87	$54.14	$41.90	6,270
2016-07-26	$53.00	$53.00	$52.00	$52.10	$40.32	4,299
2016-07-25	$52.95	$53.00	$52.95	$52.98	$41.00	500
2016-07-22	$52.40	$52.40	$52.40	$52.40	$40.56	0
2016-07-21	$52.06	$52.90	$52.06	$52.40	$40.56	1,928
2016-07-20	$52.04	$52.04	$52.04	$52.04	$40.28	200
2016-07-19	$52.25	$52.25	$52.08	$52.08	$40.31	407
2016-07-18	$52.51	$52.80	$52.08	$52.51	$40.64	2,517
2016-07-15	$52.40	$52.40	$52.40	$52.40	$40.56	199
2016-07-14	$52.34	$52.34	$52.25	$52.30	$40.48	1,312
2016-07-13	$52.05	$52.05	$52.05	$52.05	$40.29	274
2016-07-12	$52.60	$52.75	$52.60	$52.60	$40.71	1,011
2016-07-11	$52.45	$52.45	$52.45	$52.45	$40.59	100
2016-07-08	$52.30	$52.45	$52.30	$52.45	$40.59	653
2016-07-07	$52.80	$52.80	$52.80	$52.80	$40.86	0
2016-07-06	$52.56	$52.80	$52.56	$52.80	$40.86	607
2016-07-05	$52.75	$52.75	$52.68	$52.68	$40.77	393
2016-07-01	$52.40	$52.40	$52.40	$52.40	$40.56	174
2016-06-30	$52.81	$52.81	$52.40	$52.40	$40.56	600
2016-06-29	$52.75	$52.75	$52.02	$52.38	$40.54	481
2016-06-28	$52.79	$52.79	$52.79	$52.79	$40.86	200
2016-06-27	$52.00	$52.00	$52.00	$52.00	$40.25	0
2016-06-24	$51.94	$52.00	$51.94	$52.00	$40.25	1,100
2016-06-23	$51.40	$51.90	$51.40	$51.65	$39.98	900
2016-06-22	$51.70	$51.70	$51.40	$51.40	$39.78	500
2016-06-21	$51.65	$51.65	$51.65	$51.65	$39.98	1,503
2016-06-20	$52.28	$52.28	$52.28	$52.28	$40.47	7
2016-06-17	$52.23	$52.28	$51.98	$52.28	$40.47	450
2016-06-16	$52.50	$52.50	$52.50	$52.50	$40.63	550
2016-06-15	$52.50	$52.74	$51.75	$52.74	$40.34	1,370
2016-06-14	$52.85	$52.85	$52.85	$52.85	$40.42	323
2016-06-13	$52.85	$52.85	$52.82	$52.85	$40.42	1,361
2016-06-10	$53.44	$53.44	$53.44	$53.44	$40.87	50
2016-06-09	$53.44	$53.44	$53.44	$53.44	$40.87	0
2016-06-08	$53.44	$53.44	$53.44	$53.44	$40.87	26
2016-06-07	$53.44	$53.44	$53.44	$53.44	$40.87	0
2016-06-06	$53.44	$53.44	$53.44	$53.44	$40.87	0
2016-06-03	$53.44	$53.44	$53.44	$53.44	$40.87	0
2016-06-02	$53.44	$53.44	$53.44	$53.44	$40.87	150
2016-06-01	$52.50	$52.50	$52.50	$52.50	$40.16	0
2016-05-31	$52.50	$52.50	$52.50	$52.50	$40.16	90
2016-05-27	$52.50	$52.50	$52.50	$52.50	$40.16	0
2016-05-26	$52.50	$52.50	$52.50	$52.50	$40.16	0
2016-05-25	$52.99	$52.99	$52.50	$52.50	$40.16	984
2016-05-24	$52.19	$52.19	$52.19	$52.19	$39.92	0
2016-05-23	$52.19	$52.19	$52.19	$52.19	$39.92	24
2016-05-20	$52.19	$52.19	$52.19	$52.19	$39.92	225
2016-05-19	$52.25	$52.25	$52.25	$52.25	$39.96	303
2016-05-18	$52.26	$52.26	$52.26	$52.26	$39.97	0
2016-05-17	$52.26	$52.26	$52.26	$52.26	$39.97	0
2016-05-16	$52.26	$52.26	$52.26	$52.26	$39.97	0
2016-05-13	$52.26	$52.26	$52.26	$52.26	$39.97	0
2016-05-12	$52.26	$52.26	$52.26	$52.26	$39.97	90
2016-05-11	$52.26	$52.26	$52.26	$52.26	$39.97	0
2016-05-10	$52.26	$52.26	$52.26	$52.26	$39.97	115
2016-05-09	$52.00	$52.00	$52.00	$52.00	$39.77	0
2016-05-06	$52.00	$52.00	$52.00	$52.00	$39.77	0
2016-05-05	$52.04	$52.09	$52.00	$52.00	$39.77	650
2016-05-04	$52.15	$52.15	$52.15	$52.15	$39.89	38
2016-05-03	$52.15	$52.15	$52.15	$52.15	$39.89	350
2016-05-02	$52.00	$52.20	$52.00	$52.20	$39.93	900
2016-04-29	$52.04	$52.04	$52.04	$52.04	$39.80	250
2016-04-28	$51.98	$52.08	$51.89	$51.89	$39.69	604
2016-04-27	$51.86	$51.86	$51.86	$51.86	$39.67	75
2016-04-26	$51.86	$51.86	$51.86	$51.86	$39.67	200
2016-04-25	$52.21	$52.21	$52.21	$52.21	$39.93	0
2016-04-22	$52.21	$52.21	$52.21	$52.21	$39.93	121
2016-04-21	$52.23	$52.23	$52.23	$52.23	$39.95	200
2016-04-20	$52.05	$52.05	$52.05	$52.05	$39.81	71
2016-04-19	$52.10	$52.10	$52.05	$52.05	$39.81	655
2016-04-18	$52.19	$52.39	$52.00	$52.04	$39.81	6,600
2016-04-15	$52.00	$52.50	$52.00	$52.20	$39.93	1,700
2016-04-14	$52.00	$52.00	$51.80	$51.80	$39.62	1,268
2016-04-13	$52.49	$52.49	$51.80	$52.13	$39.87	5,876
2016-04-12	$52.10	$52.25	$52.10	$52.25	$39.96	670
2016-04-11	$52.51	$52.51	$52.05	$52.20	$39.93	1,150
2016-04-08	$52.86	$52.86	$52.86	$52.86	$40.43	3
2016-04-07	$52.86	$52.86	$52.86	$52.86	$40.43	0
2016-04-06	$52.86	$52.86	$52.86	$52.86	$40.43	506
2016-04-05	$52.80	$52.80	$52.23	$52.27	$39.98	3,311
2016-04-04	$52.81	$52.81	$52.81	$52.81	$40.39	181
2016-04-01	$52.89	$52.89	$52.89	$52.89	$40.45	140
2016-03-31	$52.12	$52.12	$52.12	$52.12	$39.86	725
2016-03-30	$52.80	$52.80	$52.25	$52.26	$39.97	2,100
2016-03-29	$53.25	$53.25	$53.25	$53.25	$40.73	100
2016-03-28	$52.10	$53.00	$51.94	$52.96	$40.51	4,425
2016-03-24	$52.14	$52.14	$51.75	$52.14	$39.88	735
2016-03-23	$52.21	$52.21	$52.21	$52.21	$39.93	100
2016-03-22	$52.00	$52.00	$52.00	$52.00	$39.77	0
2016-03-21	$51.75	$52.14	$51.75	$52.00	$39.77	1,364
2016-03-18	$52.20	$52.66	$51.75	$52.55	$40.19	875
2016-03-17	$53.35	$53.35	$52.27	$52.55	$40.19	311
2016-03-16	$52.08	$52.08	$52.08	$52.08	$39.84	201
2016-03-15	$51.80	$52.25	$51.75	$51.78	$39.60	605
2016-03-14	$52.75	$52.75	$52.75	$52.75	$40.35	110
2016-03-11	$52.90	$52.90	$52.90	$52.90	$40.46	100
2016-03-10	$52.71	$52.71	$52.71	$52.71	$40.31	21
2016-03-09	$53.25	$53.35	$53.25	$53.33	$40.31	1,700
2016-03-08	$52.13	$52.49	$52.13	$52.27	$39.51	720
2016-03-07	$52.39	$52.39	$52.39	$52.39	$39.60	292
2016-03-04	$52.00	$52.00	$52.00	$52.00	$39.31	1,000
2016-03-03	$51.92	$52.15	$51.92	$52.15	$39.42	1,741
2016-03-02	$51.95	$51.95	$51.95	$51.95	$39.27	100
2016-03-01	$51.75	$51.75	$51.72	$51.75	$39.12	24,977
2016-02-29	$51.51	$51.51	$51.51	$51.51	$38.94	0
2016-02-26	$51.75	$51.75	$51.50	$51.51	$38.94	805
2016-02-25	$51.85	$51.85	$51.64	$51.64	$39.03	900
2016-02-24	$51.59	$51.97	$51.59	$51.97	$39.28	300
2016-02-23	$51.30	$51.30	$51.30	$51.30	$38.78	0
2016-02-22	$51.30	$51.30	$51.30	$51.30	$38.78	0
2016-02-19	$51.30	$51.30	$51.30	$51.30	$38.78	307
2016-02-18	$51.43	$51.60	$50.80	$51.58	$38.99	2,800
2016-02-17	$51.20	$51.20	$51.20	$51.20	$38.70	100
2016-02-16	$51.40	$51.40	$51.40	$51.40	$38.85	150
2016-02-12	$52.00	$52.00	$51.40	$51.40	$38.85	1,000
2016-02-11	$50.89	$51.36	$50.89	$51.36	$38.82	324
2016-02-10	$52.48	$52.48	$52.48	$52.48	$39.67	0
2016-02-09	$52.48	$52.48	$52.48	$52.48	$39.67	0
2016-02-08	$52.48	$52.48	$52.48	$52.48	$39.67	200
2016-02-05	$50.85	$50.85	$50.85	$50.85	$38.44	5
2016-02-04	$50.95	$50.95	$50.85	$50.85	$38.44	511
2016-02-03	$50.89	$50.89	$50.89	$50.89	$38.47	200
2016-02-02	$50.83	$50.84	$50.80	$50.82	$38.41	1,629
2016-02-01	$51.25	$51.25	$51.25	$51.25	$38.74	12
2016-01-29	$51.25	$51.25	$51.25	$51.25	$38.74	400
2016-01-28	$51.16	$51.16	$51.16	$51.16	$38.67	0
2016-01-27	$51.16	$51.16	$51.16	$51.16	$38.67	1
2016-01-26	$51.51	$51.51	$50.75	$51.16	$38.67	10,890
2016-01-25	$50.60	$51.39	$50.34	$50.71	$38.33	13,202
2016-01-22	$51.51	$51.51	$51.51	$51.51	$38.94	0
2016-01-21	$51.00	$51.51	$51.00	$51.51	$38.94	1,000
2016-01-20	$51.00	$51.00	$50.50	$50.69	$38.32	1,400
2016-01-19	$50.31	$51.51	$50.31	$51.00	$38.55	945
2016-01-15	$50.65	$50.65	$50.65	$50.65	$38.28	1,291
2016-01-14	$50.60	$50.82	$50.55	$50.82	$38.41	3,180
2016-01-13	$50.15	$50.50	$50.15	$50.50	$38.17	3,354
2016-01-12	$50.50	$50.50	$50.50	$50.50	$38.17	2
2016-01-11	$50.50	$50.50	$50.46	$50.50	$38.17	2,375
2016-01-08	$50.72	$50.75	$50.50	$50.75	$38.36	4,604
2016-01-07	$50.70	$50.75	$50.47	$50.65	$38.29	3,106
2016-01-06	$50.71	$50.75	$50.71	$50.75	$38.36	581
2016-01-05	$51.05	$51.05	$50.72	$50.72	$38.34	1,288
2016-01-04	$50.95	$50.97	$50.55	$50.97	$38.53	356
2015-12-31	$49.75	$50.10	$49.75	$50.10	$37.87	1,397
2015-12-30	$50.93	$50.93	$50.93	$50.93	$38.49	0
2015-12-29	$50.93	$50.93	$50.93	$50.93	$38.49	0
2015-12-28	$50.93	$50.93	$50.93	$50.93	$38.49	0
2015-12-24	$50.93	$50.93	$50.93	$50.93	$38.49	0
2015-12-23	$50.93	$50.93	$50.93	$50.93	$38.49	64
2015-12-22	$50.16	$50.93	$50.16	$50.93	$38.49	340
2015-12-21	$50.16	$50.20	$50.16	$50.20	$37.95	231
2015-12-18	$50.16	$50.16	$50.16	$50.16	$37.91	200
2015-12-17	$49.75	$50.00	$49.02	$49.60	$37.49	2,045
2015-12-16	$50.95	$50.95	$49.75	$50.00	$37.80	1,158
2015-12-15	$50.25	$50.25	$50.25	$50.25	$37.98	34
2015-12-14	$50.25	$50.25	$50.25	$50.25	$37.98	0
2015-12-11	$50.25	$50.25	$50.25	$50.25	$37.98	500
2015-12-10	$49.62	$49.62	$49.62	$49.62	$37.51	100
2015-12-09	$50.81	$50.81	$50.81	$50.81	$38.41	673
2015-12-08	$50.50	$50.50	$50.50	$50.50	$38.17	50
2015-12-07	$50.00	$50.84	$50.00	$50.50	$38.17	511
2015-12-04	$50.18	$50.18	$50.18	$50.18	$37.93	0
2015-12-03	$50.18	$50.18	$50.18	$50.18	$37.93	0
2015-12-02	$50.18	$50.18	$50.18	$50.18	$37.93	0
2015-12-01	$50.18	$50.18	$50.18	$50.18	$37.93	8
2015-11-30	$50.18	$50.18	$50.18	$50.18	$37.93	0
2015-11-27	$50.18	$50.18	$50.18	$50.18	$37.93	0
2015-11-25	$50.18	$50.18	$50.18	$50.18	$37.93	320
2015-11-24	$50.00	$50.00	$50.00	$50.00	$37.79	204
2015-11-23	$50.50	$50.50	$49.60	$50.00	$37.79	1,094
2015-11-20	$51.00	$51.00	$51.00	$51.00	$38.55	0
2015-11-19	$51.00	$51.00	$51.00	$51.00	$38.55	519
2015-11-18	$50.50	$50.50	$50.50	$50.50	$38.17	400
2015-11-17	$50.50	$50.60	$50.50	$50.54	$38.20	711
2015-11-16	$50.50	$50.51	$50.50	$50.51	$38.18	425
2015-11-13	$50.97	$50.97	$50.97	$50.97	$38.53	0
2015-11-12	$50.97	$50.97	$50.97	$50.97	$38.53	0
2015-11-11	$50.97	$50.97	$50.97	$50.97	$38.53	0
2015-11-10	$50.97	$50.97	$50.97	$50.97	$38.53	200
2015-11-09	$50.50	$50.50	$50.50	$50.50	$38.17	178
2015-11-06	$50.16	$51.00	$50.16	$50.50	$38.17	1,090
2015-11-05	$50.00	$50.00	$50.00	$50.00	$37.79	329
2015-11-04	$50.99	$50.99	$50.50	$50.69	$38.32	950
2015-11-03	$50.90	$50.90	$50.90	$50.90	$38.48	650
2015-11-02	$50.00	$50.00	$50.00	$50.00	$37.79	100
2015-10-30	$50.00	$50.00	$49.99	$49.99	$37.79	742
2015-10-29	$49.65	$49.65	$49.65	$49.65	$37.53	59
2015-10-28	$49.65	$49.65	$49.65	$49.65	$37.53	0
2015-10-27	$49.65	$49.65	$49.65	$49.65	$37.53	100
2015-10-26	$49.60	$49.60	$49.60	$49.60	$37.49	44
2015-10-23	$49.60	$49.60	$49.60	$49.60	$37.49	1,995
2015-10-22	$49.70	$49.70	$49.70	$49.70	$37.57	316
2015-10-21	$50.00	$50.00	$50.00	$50.00	$37.79	0
2015-10-20	$49.74	$50.00	$49.74	$50.00	$37.79	3,402
2015-10-19	$49.75	$49.75	$49.75	$49.75	$37.61	700
2015-10-16	$49.53	$49.53	$49.53	$49.53	$37.44	0
2015-10-15	$49.50	$49.53	$49.50	$49.53	$37.44	650
2015-10-14	$49.65	$49.65	$49.65	$49.65	$37.53	242
2015-10-13	$49.60	$49.60	$49.60	$49.60	$37.49	100
2015-10-12	$49.00	$49.00	$49.00	$49.00	$37.04	100
2015-10-09	$49.75	$49.75	$49.75	$49.75	$37.61	0
2015-10-08	$49.75	$49.75	$49.75	$49.75	$37.61	0
2015-10-07	$49.75	$49.75	$49.75	$49.75	$37.61	550
2015-10-06	$49.75	$49.75	$49.53	$49.75	$37.61	1,460
2015-10-05	$49.50	$49.50	$49.50	$49.50	$37.42	156
2015-10-02	$49.75	$49.75	$49.50	$49.50	$37.42	1,803
2015-10-01	$49.26	$49.26	$49.26	$49.26	$37.23	279
2015-09-30	$49.69	$49.69	$49.29	$49.29	$37.26	950
2015-09-29	$49.74	$49.75	$48.99	$49.03	$37.06	4,070
2015-09-28	$49.72	$49.75	$49.72	$49.75	$37.61	702
2015-09-25	$49.09	$49.09	$49.00	$49.00	$37.04	1,573
2015-09-24	$49.70	$49.70	$49.70	$49.70	$37.56	14
2015-09-23	$49.70	$49.70	$49.70	$49.70	$37.56	0
2015-09-22	$49.70	$49.70	$49.70	$49.70	$37.56	200
2015-09-21	$49.72	$49.72	$49.09	$49.70	$37.56	3,860
2015-09-18	$49.58	$49.58	$49.58	$49.58	$37.48	200
2015-09-17	$49.59	$49.65	$49.22	$49.60	$37.49	4,704
2015-09-16	$49.60	$49.60	$49.20	$49.40	$37.34	4,976
2015-09-15	$49.60	$49.78	$49.60	$49.60	$37.49	2,400
2015-09-14	$49.70	$49.70	$49.70	$49.70	$37.57	500
2015-09-11	$49.70	$49.70	$49.70	$49.70	$37.57	0
2015-09-10	$49.70	$49.70	$49.70	$49.70	$37.57	100
2015-09-09	$49.79	$49.79	$49.79	$49.79	$37.64	926
2015-09-08	$49.79	$49.79	$49.79	$49.79	$37.63	200
2015-09-04	$49.50	$49.50	$49.46	$49.50	$37.42	600
2015-09-03	$49.49	$49.49	$49.49	$49.49	$37.41	0
2015-09-02	$49.49	$49.49	$49.40	$49.49	$37.41	1,100
2015-09-01	$49.50	$49.50	$49.50	$49.50	$37.42	400
2015-08-31	$49.40	$49.63	$49.40	$49.60	$37.49	650
2015-08-28	$49.80	$49.80	$49.80	$49.80	$37.64	300
2015-08-27	$49.66	$49.66	$49.66	$49.66	$37.53	200
2015-08-26	$49.41	$49.41	$49.41	$49.41	$37.35	200
2015-08-25	$49.40	$49.45	$49.35	$49.45	$37.38	1,250
2015-08-24	$49.35	$49.35	$49.35	$49.35	$37.30	200
2015-08-21	$49.70	$49.71	$49.11	$49.36	$37.31	3,639
2015-08-20	$49.80	$49.80	$49.71	$49.80	$37.64	600
2015-08-19	$49.80	$49.80	$49.80	$49.80	$37.64	0
2015-08-18	$49.80	$49.80	$49.80	$49.80	$37.64	0
2015-08-17	$49.69	$49.80	$49.69	$49.80	$37.64	300
2015-08-14	$49.80	$49.80	$49.70	$49.70	$37.57	1,630
2015-08-13	$49.32	$49.32	$49.32	$49.32	$37.28	0
2015-08-12	$49.32	$49.32	$49.32	$49.32	$37.28	200
2015-08-11	$49.51	$49.51	$49.00	$49.00	$37.04	600
2015-08-10	$49.80	$49.80	$49.80	$49.80	$37.64	0
2015-08-07	$49.99	$49.99	$49.80	$49.80	$37.64	600
2015-08-06	$49.99	$49.99	$49.85	$49.94	$37.75	900
2015-08-05	$49.50	$49.50	$49.50	$49.50	$37.42	0
2015-08-04	$49.50	$49.50	$49.50	$49.50	$37.42	25
2015-08-03	$49.75	$49.75	$49.50	$49.50	$37.42	2,250
2015-07-31	$49.30	$49.30	$49.15	$49.30	$37.27	795
2015-07-30	$49.07	$49.07	$49.07	$49.07	$37.09	0
2015-07-29	$49.07	$49.07	$49.07	$49.07	$37.09	0
2015-07-28	$49.08	$49.08	$49.07	$49.07	$37.09	1,100
2015-07-27	$49.50	$49.65	$49.00	$49.50	$37.42	4,400
2015-07-24	$49.60	$49.60	$49.60	$49.60	$37.49	0
2015-07-23	$49.60	$49.60	$49.60	$49.60	$37.49	0
2015-07-22	$49.60	$49.60	$49.60	$49.60	$37.49	0
2015-07-21	$49.60	$49.60	$49.60	$49.60	$37.49	150
2015-07-20	$49.60	$49.67	$49.60	$49.65	$37.53	792
2015-07-17	$49.50	$49.60	$49.50	$49.60	$37.49	301
2015-07-16	$49.65	$49.65	$49.65	$49.65	$37.53	200
2015-07-15	$49.45	$49.45	$49.45	$49.45	$37.38	0
2015-07-14	$49.45	$49.45	$49.45	$49.45	$37.38	100
2015-07-13	$49.00	$49.50	$49.00	$49.20	$37.19	1,310
2015-07-10	$49.17	$49.17	$49.17	$49.17	$37.17	0
2015-07-09	$48.00	$49.17	$48.00	$49.17	$37.17	4,269
2015-07-08	$48.75	$48.75	$47.80	$47.80	$36.13	2,852
2015-07-07	$49.10	$49.12	$48.67	$48.67	$36.79	400
2015-07-06	$49.70	$49.70	$49.00	$49.12	$37.13	2,035
2015-07-02	$49.95	$49.95	$49.77	$49.77	$37.62	2,003
2015-07-01	$49.75	$49.75	$49.37	$49.71	$37.58	2,016
2015-06-30	$49.75	$49.75	$49.75	$49.75	$37.61	626
2015-06-29	$49.75	$49.75	$49.75	$49.75	$37.61	76
2015-06-26	$49.75	$49.75	$49.75	$49.75	$37.61	1,000
2015-06-25	$49.12	$49.90	$49.12	$49.90	$37.72	1,700
2015-06-24	$49.90	$49.90	$49.90	$49.90	$37.72	0
2015-06-23	$49.90	$49.90	$49.90	$49.90	$37.72	169
2015-06-22	$49.95	$49.95	$49.82	$49.90	$37.72	3,800
2015-06-19	$49.43	$49.90	$49.43	$49.90	$37.72	700
2015-06-18	$49.95	$49.95	$49.95	$49.95	$37.76	100
2015-06-17	$49.95	$49.95	$49.95	$49.95	$37.76	100
2015-06-16	$49.41	$50.00	$49.41	$50.00	$37.79	1,600
2015-06-15	$49.93	$49.93	$49.75	$49.80	$37.64	1,900
2015-06-12	$49.95	$49.95	$49.95	$49.95	$37.76	100
2015-06-11	$50.00	$50.00	$49.54	$49.54	$37.45	1,850
2015-06-10	$50.05	$50.05	$49.92	$50.05	$37.83	1,700
2015-06-09	$50.00	$50.50	$50.00	$50.50	$38.17	1,900
2015-06-08	$50.50	$50.50	$50.50	$50.50	$38.17	45
2015-06-05	$50.50	$50.50	$50.50	$50.50	$38.17	200
2015-06-04	$51.05	$51.05	$50.75	$50.75	$38.36	390
2015-06-03	$51.00	$51.00	$50.10	$50.50	$38.17	1,500
2015-06-02	$50.85	$50.85	$50.85	$50.85	$38.44	50