Aristocrat Leisure (ARLUF) Stock

Data as of May 2, 2025

$42.19 ($0.00) 0.00%

Aristocrat Leisure - Daily Information

Click for more stock information on Aristocrat Leisure.

Daily Information	Data
Date	May 2, 2025
Open	$42.19
Previous Close	$42.19
High	$42.19
Low	$42.19
Adjusted Open	$42.19
Previous Adjusted Close	$42.19
Adjusted High	$42.19
Adjusted Low	$42.19

About Aristocrat Leisure (ARLUF)

No Description Available

Invest in Aristocrat Leisure (ARLUF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Aristocrat Leisure (ARLUF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$42.19	$42.19	$42.19	$42.19	$42.19	0
2025-05-01	$42.19	$42.19	$42.19	$42.19	$42.19	135
2025-04-30	$42.19	$42.19	$42.19	$42.19	$42.19	519
2025-04-29	$42.19	$42.19	$42.19	$42.19	$42.19	381
2025-04-28	$39.91	$39.91	$39.91	$39.91	$39.91	299
2025-04-25	$42.59	$42.59	$42.59	$42.59	$42.59	167
2025-04-24	$40.50	$40.50	$40.50	$40.50	$40.50	0
2025-04-23	$40.41	$40.50	$40.41	$40.50	$40.50	502
2025-04-22	$38.78	$38.78	$38.78	$38.78	$38.78	80,686
2025-04-21	$37.15	$39.00	$37.15	$39.00	$39.00	12,863
2025-04-17	$39.95	$39.95	$39.95	$39.95	$39.95	151
2025-04-16	$40.00	$40.00	$39.84	$39.84	$39.84	247
2025-04-15	$41.25	$41.25	$41.25	$41.25	$41.25	70
2025-04-14	$41.25	$41.25	$41.25	$41.25	$41.25	129
2025-04-11	$41.19	$41.19	$41.19	$41.19	$41.19	198
2025-04-10	$40.16	$40.16	$40.16	$40.16	$40.16	97
2025-04-09	$37.99	$40.16	$36.39	$40.16	$40.16	2,961
2025-04-08	$35.50	$35.50	$35.50	$35.50	$35.50	1,013
2025-04-07	$32.84	$32.96	$32.84	$32.96	$32.96	562
2025-04-04	$35.20	$37.00	$35.20	$37.00	$37.00	1,303
2025-04-03	$38.40	$38.40	$38.40	$38.40	$38.40	315
2025-04-02	$38.65	$38.65	$38.65	$38.65	$38.65	25
2025-04-01	$38.65	$38.65	$38.65	$38.65	$38.65	5
2025-03-31	$38.65	$38.65	$38.65	$38.65	$38.65	36
2025-03-28	$38.65	$42.89	$38.65	$38.65	$38.65	1,252
2025-03-27	$44.55	$44.55	$44.55	$44.55	$44.55	137
2025-03-26	$44.39	$44.55	$44.39	$44.55	$44.55	349
2025-03-25	$40.51	$41.15	$40.51	$41.15	$41.15	8,857
2025-03-24	$44.14	$44.14	$44.14	$44.14	$44.14	519
2025-03-21	$39.75	$39.75	$39.75	$39.75	$39.75	0
2025-03-20	$39.75	$39.75	$39.75	$39.75	$39.75	82
2025-03-19	$39.00	$39.75	$39.00	$39.75	$39.75	10,050
2025-03-18	$39.16	$39.16	$39.16	$39.16	$39.16	547
2025-03-17	$41.55	$42.20	$40.96	$42.20	$42.20	1,359
2025-03-14	$44.09	$44.09	$44.09	$44.09	$44.09	277
2025-03-13	$43.59	$43.59	$43.59	$43.59	$43.59	158
2025-03-12	$41.90	$41.90	$41.90	$41.90	$41.90	2,500
2025-03-11	$45.59	$45.59	$45.59	$45.59	$45.59	0
2025-03-10	$43.85	$45.59	$43.85	$45.59	$45.59	1,018
2025-03-07	$45.06	$45.06	$45.06	$45.06	$45.06	31
2025-03-06	$43.36	$45.06	$43.36	$45.06	$45.06	1,260
2025-03-05	$47.75	$47.75	$46.39	$46.39	$46.39	976
2025-03-04	$47.39	$47.39	$47.39	$47.39	$47.39	854
2025-03-03	$48.14	$48.14	$43.40	$43.40	$43.40	3,477
2025-02-28	$45.74	$45.74	$45.74	$45.74	$45.74	1,172
2025-02-27	$44.25	$45.74	$44.25	$45.74	$45.74	2,022
2025-02-26	$45.49	$45.49	$45.49	$45.49	$45.49	23
2025-02-25	$45.49	$45.49	$45.49	$45.49	$45.49	144
2025-02-24	$45.49	$45.49	$45.49	$45.49	$45.49	61
2025-02-21	$46.40	$46.40	$45.49	$45.49	$45.49	55,205
2025-02-20	$47.63	$47.63	$47.63	$47.63	$47.63	161
2025-02-19	$49.00	$49.34	$49.00	$49.34	$49.34	6,213
2025-02-18	$48.84	$48.84	$48.84	$48.84	$48.84	202
2025-02-14	$48.96	$48.96	$48.84	$48.84	$48.84	696
2025-02-13	$48.90	$48.90	$48.46	$48.46	$48.46	12,292
2025-02-12	$48.30	$48.30	$48.30	$48.30	$48.30	46
2025-02-11	$48.00	$48.30	$47.66	$48.30	$48.30	7,668
2025-02-10	$48.44	$48.44	$48.44	$48.44	$48.44	4
2025-02-07	$45.13	$48.44	$45.13	$48.44	$48.44	245
2025-02-06	$48.54	$49.00	$48.54	$49.00	$49.00	1,209
2025-02-05	$48.54	$48.54	$48.54	$48.54	$48.54	510
2025-02-04	$47.89	$47.89	$47.89	$47.89	$47.89	107
2025-02-03	$45.81	$47.89	$45.81	$47.89	$47.89	1,495
2025-01-31	$47.61	$47.61	$47.00	$47.00	$47.00	4,564
2025-01-30	$47.05	$47.57	$47.05	$47.57	$47.57	699
2025-01-29	$46.19	$46.19	$46.19	$46.19	$46.19	277
2025-01-28	$43.60	$43.60	$43.60	$43.60	$43.60	83
2025-01-27	$43.60	$43.60	$43.60	$43.60	$43.60	480
2025-01-24	$41.93	$41.93	$41.93	$41.93	$41.93	250
2025-01-23	$42.40	$42.74	$41.93	$41.93	$41.93	1,724
2025-01-22	$43.10	$45.39	$43.10	$45.39	$45.39	330
2025-01-21	$45.59	$45.59	$45.59	$45.59	$45.59	358
2025-01-17	$42.85	$42.85	$42.85	$42.85	$42.85	4
2025-01-16	$42.85	$42.85	$42.85	$42.85	$42.85	2,775
2025-01-15	$42.85	$42.85	$42.85	$42.85	$42.85	40
2025-01-14	$42.85	$42.85	$42.85	$42.85	$42.85	0
2025-01-13	$45.80	$45.80	$42.85	$42.85	$42.85	43,997
2025-01-10	$46.27	$46.27	$45.96	$45.96	$45.96	2,782
2025-01-08	$44.50	$44.50	$44.50	$44.50	$44.50	0
2025-01-07	$44.50	$44.50	$44.50	$44.50	$44.50	1
2025-01-06	$43.20	$44.66	$43.20	$44.50	$44.50	4,983
2025-01-03	$44.75	$44.75	$44.75	$44.75	$44.75	172
2025-01-02	$42.60	$44.75	$42.60	$44.75	$44.75	394
2024-12-31	$42.55	$42.55	$42.55	$42.55	$42.55	0
2024-12-30	$42.55	$42.55	$42.55	$42.55	$42.55	129
2024-12-27	$44.70	$44.70	$44.70	$44.70	$44.70	120
2024-12-26	$42.00	$42.00	$41.16	$41.16	$41.16	420
2024-12-24	$44.70	$44.70	$44.70	$44.70	$44.70	330
2024-12-23	$45.19	$45.19	$45.19	$45.19	$45.19	69
2024-12-20	$45.19	$45.19	$45.19	$45.19	$45.19	0
2024-12-19	$45.19	$45.19	$45.19	$45.19	$45.19	25
2024-12-18	$45.19	$45.19	$45.19	$45.19	$45.19	543
2024-12-17	$43.17	$43.17	$43.17	$43.17	$43.17	3
2024-12-16	$43.00	$43.17	$43.00	$43.17	$43.17	2,408
2024-12-13	$44.29	$44.29	$44.29	$44.29	$44.29	2,912
2024-12-12	$44.29	$44.29	$44.29	$44.29	$44.29	22
2024-12-11	$42.93	$44.29	$42.93	$44.29	$44.29	1,157
2024-12-10	$45.49	$45.49	$45.49	$45.49	$45.49	309
2024-12-09	$46.34	$46.34	$46.34	$46.34	$46.34	5
2024-12-06	$46.34	$46.34	$46.34	$46.34	$46.34	8
2024-12-05	$46.34	$46.34	$46.34	$46.34	$46.34	15
2024-12-04	$46.34	$46.34	$46.34	$46.34	$46.34	20
2024-12-03	$46.34	$46.34	$46.34	$46.34	$46.34	1,453
2024-12-02	$44.55	$44.55	$44.55	$44.55	$44.55	222
2024-11-29	$41.79	$41.79	$41.79	$41.79	$41.79	81
2024-11-27	$41.79	$41.79	$41.79	$41.79	$41.79	182
2024-11-26	$41.79	$41.79	$41.79	$41.79	$41.79	0
2024-11-25	$45.30	$45.30	$41.79	$41.79	$41.79	247
2024-11-22	$45.00	$45.00	$45.00	$45.00	$45.00	16
2024-11-21	$45.00	$45.00	$45.00	$45.00	$45.00	96
2024-11-20	$45.00	$45.00	$45.00	$45.00	$45.00	19
2024-11-19	$45.00	$45.00	$45.00	$45.00	$45.00	900
2024-11-18	$44.99	$44.99	$44.99	$44.99	$44.99	3
2024-11-15	$44.99	$44.99	$44.99	$44.99	$44.99	115
2024-11-14	$42.16	$42.16	$42.16	$42.16	$42.16	1
2024-11-13	$42.16	$42.16	$42.16	$42.16	$42.16	179
2024-11-12	$43.50	$43.50	$43.50	$43.50	$43.50	39
2024-11-11	$43.50	$43.50	$43.50	$43.50	$43.50	231
2024-11-08	$42.00	$42.50	$42.00	$42.50	$42.50	331
2024-11-07	$41.15	$41.15	$41.15	$41.15	$41.15	0
2024-11-06	$41.15	$41.15	$41.15	$41.15	$41.15	6
2024-11-05	$41.15	$41.15	$41.15	$41.15	$41.15	10
2024-11-04	$41.15	$41.15	$41.15	$41.15	$41.15	124
2024-11-01	$40.25	$40.25	$39.00	$39.00	$39.00	6,589
2024-10-31	$40.98	$40.98	$40.98	$40.98	$40.98	7
2024-10-30	$40.98	$40.98	$40.98	$40.98	$40.98	0
2024-10-29	$40.98	$40.98	$40.98	$40.98	$40.98	279
2024-10-28	$37.06	$37.06	$37.06	$37.06	$37.06	14
2024-10-25	$37.06	$37.06	$37.06	$37.06	$37.06	60
2024-10-24	$37.06	$37.06	$37.06	$37.06	$37.06	126
2024-10-23	$40.40	$40.40	$40.40	$40.40	$40.40	1,132
2024-10-22	$39.94	$39.94	$39.94	$39.94	$39.94	120
2024-10-21	$39.94	$39.94	$39.94	$39.94	$39.94	628
2024-10-18	$39.25	$39.25	$39.25	$39.25	$39.25	5
2024-10-17	$39.25	$39.25	$39.25	$39.25	$39.25	625
2024-10-16	$39.34	$39.34	$39.34	$39.34	$39.34	452
2024-10-15	$39.60	$39.60	$39.60	$39.60	$39.60	1
2024-10-14	$39.60	$39.60	$39.60	$39.60	$39.60	22
2024-10-11	$39.60	$39.60	$39.60	$39.60	$39.60	0
2024-10-10	$39.60	$39.60	$39.60	$39.60	$39.60	0
2024-10-09	$39.60	$39.60	$39.60	$39.60	$39.60	50
2024-10-08	$39.60	$39.60	$39.60	$39.60	$39.60	24
2024-10-07	$39.60	$39.60	$39.60	$39.60	$39.60	2,049
2024-10-04	$39.60	$39.60	$39.60	$39.60	$39.60	400
2024-10-03	$37.46	$37.46	$37.46	$37.46	$37.46	253
2024-10-02	$38.35	$38.35	$38.35	$38.35	$38.35	0
2024-10-01	$38.35	$38.35	$38.35	$38.35	$38.35	119
2024-09-30	$39.56	$39.56	$39.56	$39.56	$39.56	0
2024-09-27	$39.56	$39.56	$39.56	$39.56	$39.56	0
2024-09-26	$40.55	$40.55	$39.56	$39.56	$39.56	293
2024-09-25	$40.08	$40.08	$40.08	$40.08	$40.08	5
2024-09-24	$40.08	$40.08	$40.08	$40.08	$40.08	62,894
2024-09-23	$38.56	$38.56	$38.56	$38.56	$38.56	0
2024-09-20	$38.56	$38.56	$38.56	$38.56	$38.56	50
2024-09-19	$38.60	$38.60	$38.56	$38.56	$38.56	231
2024-09-18	$36.96	$36.96	$36.96	$36.96	$36.96	0
2024-09-17	$36.96	$36.96	$36.96	$36.96	$36.96	1
2024-09-16	$36.96	$36.96	$36.96	$36.96	$36.96	103
2024-09-13	$37.00	$37.00	$37.00	$37.00	$37.00	165
2024-09-12	$36.05	$36.05	$36.05	$36.05	$36.05	148
2024-09-11	$36.05	$36.05	$36.05	$36.05	$36.05	74
2024-09-10	$36.05	$36.05	$36.05	$36.05	$36.05	5
2024-09-09	$36.05	$36.05	$36.05	$36.05	$36.05	75
2024-09-06	$36.05	$36.05	$36.05	$36.05	$36.05	28
2024-09-05	$36.05	$36.05	$36.05	$36.05	$36.05	0
2024-09-04	$36.05	$36.05	$36.05	$36.05	$36.05	56
2024-09-03	$36.05	$36.05	$36.05	$36.05	$36.05	14
2024-08-30	$36.05	$36.05	$36.05	$36.05	$36.05	1,542
2024-08-29	$34.36	$34.36	$34.36	$34.36	$34.36	0
2024-08-28	$34.36	$34.36	$34.36	$34.36	$34.36	25
2024-08-27	$34.36	$34.36	$34.36	$34.36	$34.36	10
2024-08-26	$34.36	$34.36	$34.36	$34.36	$34.36	0
2024-08-23	$34.36	$34.36	$34.36	$34.36	$34.36	2
2024-08-22	$34.36	$34.36	$34.36	$34.36	$34.36	0
2024-08-21	$34.36	$34.36	$34.36	$34.36	$34.36	2,131
2024-08-20	$35.00	$35.00	$35.00	$35.00	$35.00	349
2024-08-19	$35.25	$35.25	$35.25	$35.25	$35.25	100
2024-08-16	$35.25	$35.25	$35.25	$35.25	$35.25	35
2024-08-15	$35.25	$35.25	$35.25	$35.25	$35.25	76
2024-08-14	$35.25	$35.25	$35.25	$35.25	$35.25	111
2024-08-13	$36.01	$36.01	$36.01	$36.01	$36.01	2,000
2024-08-12	$35.20	$35.20	$35.20	$35.20	$35.20	150
2024-08-09	$34.10	$34.10	$34.10	$34.10	$34.10	1,692
2024-08-08	$32.00	$32.00	$32.00	$32.00	$32.00	15
2024-08-07	$32.00	$32.00	$32.00	$32.00	$32.00	0
2024-08-06	$32.00	$32.00	$32.00	$32.00	$32.00	3
2024-08-05	$32.00	$32.00	$32.00	$32.00	$32.00	400
2024-08-02	$36.41	$36.41	$36.41	$36.41	$36.41	42
2024-08-01	$36.41	$36.41	$36.41	$36.41	$36.41	51
2024-07-31	$36.41	$36.41	$36.41	$36.41	$36.41	100
2024-07-30	$34.10	$34.10	$34.10	$34.10	$34.10	21
2024-07-29	$34.10	$34.10	$34.10	$34.10	$34.10	200
2024-07-26	$35.40	$35.40	$35.40	$35.40	$35.40	186
2024-07-25	$33.14	$33.14	$33.14	$33.14	$33.14	192
2024-07-24	$34.94	$35.19	$34.94	$35.19	$35.19	6,444
2024-07-23	$35.95	$35.95	$35.95	$35.95	$35.95	105
2024-07-22	$35.95	$35.95	$35.95	$35.95	$35.95	685
2024-07-19	$33.81	$33.81	$33.81	$33.81	$33.81	184
2024-07-18	$36.11	$36.11	$36.11	$36.11	$36.11	0
2024-07-17	$37.20	$37.20	$36.11	$36.11	$36.11	1,159
2024-07-16	$36.50	$36.50	$36.50	$36.50	$36.50	0
2024-07-15	$36.00	$36.50	$36.00	$36.50	$36.50	356
2024-07-12	$36.50	$36.50	$36.25	$36.25	$36.25	280
2024-07-11	$35.84	$35.84	$33.90	$33.90	$33.90	371
2024-07-10	$34.19	$35.56	$34.19	$35.56	$35.56	452
2024-07-09	$32.37	$32.37	$32.37	$32.37	$32.37	32
2024-07-08	$32.37	$32.37	$32.37	$32.37	$32.37	1,115
2024-07-05	$32.37	$32.37	$32.37	$32.37	$32.37	0
2024-07-03	$32.37	$32.37	$32.37	$32.37	$32.37	2
2024-07-02	$32.37	$32.37	$32.37	$32.37	$32.37	161
2024-07-01	$33.00	$33.00	$32.64	$32.65	$32.65	2,174
2024-06-28	$32.50	$32.50	$32.50	$32.50	$32.50	120
2024-06-27	$32.31	$32.31	$32.31	$32.31	$32.31	620
2024-06-26	$32.31	$32.31	$32.31	$32.31	$32.31	178
2024-06-25	$33.45	$33.45	$33.45	$33.45	$33.45	164
2024-06-24	$32.55	$32.55	$32.55	$32.55	$32.55	16
2024-06-21	$32.55	$32.55	$32.55	$32.55	$32.55	5
2024-06-20	$32.55	$32.55	$32.55	$32.55	$32.55	320
2024-06-18	$32.30	$32.30	$31.68	$31.80	$31.80	2,747
2024-06-17	$30.77	$30.77	$30.77	$30.77	$30.77	763
2024-06-14	$30.29	$31.40	$30.29	$31.40	$31.40	2,163
2024-06-13	$30.60	$31.41	$30.60	$31.41	$31.41	616
2024-06-12	$31.43	$31.43	$31.43	$31.43	$31.43	97
2024-06-11	$31.43	$31.43	$31.43	$31.43	$31.43	0
2024-06-10	$31.43	$31.43	$31.43	$31.43	$31.43	0
2024-06-07	$31.43	$31.43	$31.43	$31.43	$31.43	71
2024-06-06	$31.43	$31.43	$31.43	$31.43	$31.43	292
2024-06-05	$30.45	$30.45	$30.45	$30.45	$30.45	122
2024-06-04	$30.45	$30.45	$30.45	$30.45	$30.45	35
2024-06-03	$30.00	$30.45	$30.00	$30.45	$30.45	4,061
2024-05-31	$30.15	$30.15	$30.15	$30.15	$30.15	323
2024-05-30	$29.80	$29.80	$29.66	$29.66	$29.66	582
2024-05-29	$29.69	$29.69	$29.69	$29.69	$29.69	15
2024-05-28	$29.69	$29.69	$29.69	$29.69	$29.69	2,478
2024-05-24	$29.69	$29.69	$29.69	$29.69	$29.69	692
2024-05-23	$29.69	$29.69	$29.69	$29.69	$29.69	171
2024-05-22	$31.21	$31.21	$31.21	$31.21	$30.86	87
2024-05-21	$30.75	$31.21	$30.75	$31.21	$30.86	541
2024-05-20	$30.75	$30.75	$30.71	$30.71	$30.36	887
2024-05-17	$29.50	$29.50	$29.50	$29.50	$29.17	1,040
2024-05-16	$29.50	$29.50	$29.50	$29.50	$29.17	12,442
2024-05-15	$26.80	$26.80	$26.80	$26.80	$26.50	3,261
2024-05-14	$25.59	$25.59	$25.59	$25.59	$25.30	58
2024-05-13	$25.59	$25.59	$25.59	$25.59	$25.30	52
2024-05-10	$26.07	$26.07	$25.59	$25.59	$25.30	618
2024-05-09	$26.00	$26.00	$26.00	$26.00	$25.70	0
2024-05-08	$26.00	$26.00	$26.00	$26.00	$25.70	405
2024-05-07	$26.87	$26.87	$26.87	$26.87	$26.56	326
2024-05-06	$26.24	$26.49	$26.24	$26.49	$26.19	550
2024-05-03	$25.85	$26.72	$25.85	$26.72	$26.42	394
2024-05-02	$25.67	$25.67	$25.67	$25.67	$25.38	1,438
2024-05-01	$25.76	$25.76	$25.76	$25.76	$25.47	264
2024-04-30	$26.44	$26.44	$26.44	$26.44	$26.14	0
2024-04-29	$25.59	$26.60	$25.59	$26.44	$26.14	2,327
2024-04-26	$26.00	$26.63	$26.00	$26.25	$25.95	1,200
2024-04-25	$26.55	$26.98	$26.50	$26.82	$26.52	2,171
2024-04-24	$27.20	$27.21	$26.70	$27.11	$26.80	6,600
2024-04-23	$27.25	$27.25	$26.76	$26.76	$26.45	1,078
2024-04-22	$26.89	$26.89	$26.89	$26.89	$26.58	993
2024-04-19	$25.60	$25.60	$25.60	$25.60	$25.60	1,572
2024-04-18	$25.60	$25.60	$25.60	$25.60	$25.60	77
2024-04-17	$25.15	$25.60	$25.15	$25.60	$25.60	1,607
2024-04-16	$25.06	$25.06	$25.06	$25.06	$25.06	100
2024-04-15	$26.52	$26.52	$26.52	$26.52	$26.52	304
2024-04-12	$28.28	$28.28	$28.28	$28.28	$28.28	71
2024-04-11	$28.28	$28.28	$28.28	$28.28	$28.28	47
2024-04-10	$28.28	$28.28	$28.28	$28.28	$28.28	0
2024-04-09	$27.87	$27.87	$27.87	$27.87	$27.87	303
2024-04-08	$27.56	$27.56	$27.56	$27.56	$27.56	14
2024-04-05	$27.56	$27.56	$27.56	$27.56	$27.56	332
2024-04-04	$28.04	$28.04	$27.56	$27.56	$27.56	332
2024-04-03	$28.05	$28.05	$27.15	$27.15	$27.15	522
2024-04-02	$27.88	$28.18	$27.88	$28.18	$28.18	345
2024-04-01	$27.61	$27.61	$27.61	$27.61	$27.61	323
2024-03-28	$28.41	$28.41	$28.41	$28.41	$28.41	430
2024-03-27	$28.41	$28.41	$28.41	$28.41	$28.41	1,316
2024-03-26	$27.70	$27.74	$27.70	$27.74	$27.74	5,813
2024-03-25	$28.85	$28.85	$28.85	$28.85	$28.85	10
2024-03-22	$28.85	$28.85	$28.85	$28.85	$28.85	579
2024-03-21	$28.61	$28.61	$28.61	$28.61	$28.61	0
2024-03-20	$28.61	$28.61	$28.61	$28.61	$28.61	63
2024-03-19	$28.61	$28.61	$28.61	$28.61	$28.61	242
2024-03-18	$29.64	$29.64	$29.64	$29.64	$29.64	150
2024-03-15	$30.49	$30.49	$30.49	$30.49	$30.49	233
2024-03-14	$30.49	$30.49	$30.49	$30.49	$30.49	477
2024-03-13	$30.60	$30.60	$30.60	$30.60	$30.60	85
2024-03-12	$30.60	$30.60	$30.60	$30.60	$30.60	0
2024-03-11	$30.60	$30.60	$30.60	$30.60	$30.60	85
2024-03-08	$31.60	$31.60	$30.60	$30.60	$30.60	5,084
2024-03-07	$29.92	$29.92	$29.92	$29.92	$29.92	60
2024-03-06	$29.92	$29.92	$29.92	$29.92	$29.92	25
2024-03-05	$29.92	$29.92	$29.92	$29.92	$29.92	21
2024-03-04	$29.92	$29.92	$29.92	$29.92	$29.92	0
2024-03-01	$29.92	$29.92	$29.92	$29.92	$29.92	2,000
2024-02-29	$29.65	$29.65	$29.65	$29.65	$29.65	377
2024-02-28	$29.67	$29.67	$29.67	$29.67	$29.67	120
2024-02-27	$29.67	$29.67	$29.67	$29.67	$29.67	38
2024-02-26	$29.67	$29.67	$29.67	$29.67	$29.67	750
2024-02-23	$29.45	$29.45	$29.30	$29.30	$29.30	3,000
2024-02-22	$28.57	$28.57	$28.57	$28.57	$28.57	0
2024-02-21	$28.57	$28.57	$28.57	$28.57	$28.57	500
2024-02-20	$28.66	$28.66	$28.66	$28.66	$28.66	0
2024-02-16	$28.66	$28.66	$28.66	$28.66	$28.66	1,820
2024-02-15	$29.66	$29.66	$28.46	$29.12	$29.12	12,285
2024-02-14	$27.85	$27.85	$27.85	$27.85	$27.85	215
2024-02-13	$29.16	$29.16	$29.16	$29.16	$29.16	71
2024-02-12	$29.16	$29.16	$29.16	$29.16	$29.16	96
2024-02-09	$29.16	$29.16	$29.16	$29.16	$29.16	0
2024-02-08	$29.16	$29.16	$29.16	$29.16	$29.16	42
2024-02-07	$27.62	$29.16	$27.62	$29.16	$29.16	3,221
2024-02-06	$29.75	$29.75	$29.75	$29.75	$29.75	169
2024-02-05	$29.25	$29.25	$29.25	$29.25	$29.25	75
2024-02-02	$29.45	$29.45	$28.92	$29.25	$29.25	6,485
2024-02-01	$29.00	$29.00	$29.00	$29.00	$29.00	1,053
2024-01-31	$29.71	$29.75	$29.71	$29.75	$29.75	829
2024-01-30	$28.50	$29.54	$28.50	$29.54	$29.54	654
2024-01-29	$29.92	$29.92	$29.92	$29.92	$29.92	500
2024-01-26	$29.00	$29.00	$29.00	$29.00	$29.00	52
2024-01-25	$27.75	$29.00	$27.75	$29.00	$29.00	672
2024-01-24	$28.79	$28.79	$28.79	$28.79	$28.79	0
2024-01-23	$28.25	$29.32	$28.25	$28.79	$28.79	2,187
2024-01-22	$29.54	$29.54	$28.25	$28.29	$28.29	2,066
2024-01-19	$27.15	$27.15	$27.15	$27.15	$27.15	499
2024-01-18	$27.11	$27.15	$27.11	$27.15	$27.15	2,200
2024-01-17	$27.19	$27.19	$27.19	$27.19	$27.19	152
2024-01-16	$27.15	$27.15	$27.15	$27.15	$27.15	200
2024-01-12	$27.00	$27.00	$27.00	$27.00	$27.00	516
2024-01-11	$27.03	$27.03	$27.03	$27.03	$27.03	28
2024-01-10	$27.03	$27.03	$27.03	$27.03	$27.03	10
2024-01-09	$27.03	$27.03	$27.03	$27.03	$27.03	0
2024-01-08	$27.35	$27.35	$27.03	$27.03	$27.03	1,148
2024-01-05	$27.14	$27.30	$27.14	$27.30	$27.30	2,994
2024-01-04	$26.55	$26.55	$26.55	$26.55	$26.55	402
2024-01-03	$27.07	$27.49	$27.07	$27.49	$27.49	2,645
2024-01-02	$27.89	$27.89	$27.89	$27.89	$27.89	49
2023-12-29	$27.89	$27.89	$27.89	$27.89	$27.89	20
2023-12-28	$27.97	$27.97	$27.89	$27.89	$27.89	432
2023-12-27	$28.01	$28.01	$28.01	$28.01	$28.01	2,581
2023-12-26	$27.64	$27.64	$27.64	$27.64	$27.64	38
2023-12-22	$27.64	$27.64	$27.64	$27.64	$27.64	13
2023-12-21	$27.48	$27.64	$27.48	$27.64	$27.64	335
2023-12-20	$27.46	$27.46	$27.46	$27.46	$27.46	445
2023-12-19	$28.81	$28.81	$28.26	$28.26	$28.26	359
2023-12-18	$28.41	$28.41	$26.93	$26.93	$26.93	116,629
2023-12-15	$27.93	$27.93	$27.93	$27.93	$27.93	280
2023-12-14	$26.12	$26.77	$26.12	$26.77	$26.77	3,596
2023-12-13	$25.25	$25.25	$25.25	$25.25	$25.25	137
2023-12-12	$25.54	$25.54	$25.54	$25.54	$25.54	150
2023-12-11	$25.77	$25.77	$25.77	$25.77	$25.77	0
2023-12-08	$25.77	$25.77	$25.77	$25.77	$25.77	0
2023-12-07	$25.77	$25.77	$25.77	$25.77	$25.77	21
2023-12-06	$25.77	$25.77	$25.77	$25.77	$25.77	0
2023-12-05	$25.77	$25.77	$25.77	$25.77	$25.77	509
2023-12-04	$26.27	$26.27	$26.27	$26.27	$26.27	6
2023-12-01	$26.27	$26.27	$26.27	$26.27	$26.27	41
2023-11-30	$26.27	$26.27	$26.27	$26.27	$26.27	8
2023-11-29	$26.27	$26.27	$26.27	$26.27	$25.95	0
2023-11-28	$26.27	$26.27	$26.27	$26.27	$25.95	0
2023-11-27	$26.27	$26.27	$26.27	$26.27	$25.95	0
2023-11-24	$26.27	$26.27	$26.27	$26.27	$26.27	209
2023-11-22	$27.35	$27.35	$27.35	$27.35	$27.35	0
2023-11-21	$27.35	$27.35	$27.35	$27.35	$27.35	3,654
2023-11-20	$25.64	$25.64	$25.64	$25.64	$25.64	1
2023-11-17	$25.64	$25.64	$25.64	$25.64	$25.64	33
2023-11-16	$25.64	$25.64	$25.64	$25.64	$25.64	592
2023-11-15	$26.28	$26.28	$26.28	$26.28	$26.28	0
2023-11-14	$26.28	$26.28	$26.28	$26.28	$26.28	3
2023-11-13	$26.28	$26.28	$26.28	$26.28	$26.28	25
2023-11-10	$26.28	$26.28	$26.28	$26.28	$26.28	0
2023-11-09	$26.28	$26.28	$26.28	$26.28	$26.28	75
2023-11-08	$26.28	$26.28	$26.28	$26.28	$26.28	4
2023-11-07	$26.28	$26.28	$26.28	$26.28	$26.28	0
2023-11-06	$26.28	$26.28	$26.28	$26.28	$26.28	0
2023-11-03	$26.28	$26.28	$26.28	$26.28	$26.28	108
2023-11-02	$24.96	$24.96	$24.96	$24.96	$24.96	103
2023-11-01	$25.84	$25.84	$25.84	$25.84	$25.84	490
2023-10-31	$25.84	$25.84	$25.84	$25.84	$25.84	0
2023-10-30	$25.84	$25.84	$25.84	$25.84	$25.84	0
2023-10-27	$25.84	$25.84	$25.84	$25.84	$25.84	0
2023-10-26	$25.84	$25.84	$25.84	$25.84	$25.84	0
2023-10-25	$25.84	$25.84	$25.84	$25.84	$25.84	0
2023-10-24	$24.89	$25.84	$24.89	$25.84	$25.84	490
2023-10-23	$25.10	$25.10	$24.42	$24.42	$24.42	300
2023-10-20	$25.17	$25.17	$25.17	$25.17	$25.17	0
2023-10-19	$25.17	$25.17	$25.17	$25.17	$25.17	0
2023-10-18	$25.17	$25.17	$25.17	$25.17	$25.17	0
2023-10-17	$25.17	$25.17	$25.17	$25.17	$25.17	255
2023-10-16	$24.85	$24.85	$24.85	$24.85	$24.85	0
2023-10-13	$24.85	$24.85	$24.85	$24.85	$24.85	500
2023-10-12	$26.39	$26.39	$26.39	$26.39	$26.39	298
2023-10-11	$24.70	$24.70	$24.70	$24.70	$24.70	33
2023-10-10	$24.70	$24.70	$24.70	$24.70	$24.70	20
2023-10-09	$24.70	$24.70	$24.70	$24.70	$24.70	8
2023-10-06	$24.70	$24.70	$24.70	$24.70	$24.70	0
2023-10-05	$24.70	$24.70	$24.70	$24.70	$24.70	100
2023-10-04	$24.88	$25.90	$24.88	$25.90	$25.90	1,250
2023-10-03	$26.30	$26.30	$26.30	$26.30	$26.30	188
2023-10-02	$26.30	$26.30	$26.30	$26.30	$26.30	21
2023-09-29	$26.30	$26.30	$26.30	$26.30	$26.30	0
2023-09-28	$26.30	$26.30	$26.30	$26.30	$26.30	0
2023-09-27	$26.30	$26.30	$26.30	$26.30	$26.30	0
2023-09-26	$26.14	$26.30	$26.14	$26.30	$26.30	5,630
2023-09-25	$26.39	$26.39	$26.39	$26.39	$26.39	50
2023-09-22	$26.39	$26.39	$26.39	$26.39	$26.39	0
2023-09-21	$26.39	$26.39	$26.39	$26.39	$26.39	0
2023-09-20	$26.39	$26.39	$26.39	$26.39	$26.39	7
2023-09-19	$25.87	$26.39	$25.87	$26.39	$26.39	300
2023-09-18	$25.87	$25.87	$25.87	$25.87	$25.87	4
2023-09-15	$25.87	$25.87	$25.87	$25.87	$25.87	0
2023-09-14	$25.87	$25.87	$25.87	$25.87	$25.87	0
2023-09-13	$25.87	$25.87	$25.87	$25.87	$25.87	0
2023-09-12	$25.87	$25.87	$25.87	$25.87	$25.87	491
2023-09-11	$25.75	$25.87	$25.75	$25.87	$25.87	670
2023-09-08	$25.66	$25.66	$25.66	$25.66	$25.66	0
2023-09-07	$25.66	$25.66	$25.66	$25.66	$25.66	0
2023-09-06	$25.66	$25.66	$25.66	$25.66	$25.66	0
2023-09-05	$25.66	$25.66	$25.66	$25.66	$25.66	0
2023-09-01	$25.66	$25.66	$25.66	$25.66	$25.66	70
2023-08-31	$25.66	$25.66	$25.66	$25.66	$25.66	0
2023-08-30	$25.66	$25.66	$25.66	$25.66	$25.66	0
2023-08-29	$25.66	$25.66	$25.66	$25.66	$25.66	224
2023-08-28	$25.90	$25.90	$25.90	$25.90	$25.90	25
2023-08-25	$25.90	$25.90	$25.90	$25.90	$25.90	4
2023-08-24	$25.19	$25.90	$25.19	$25.90	$25.90	700
2023-08-23	$25.94	$25.94	$25.94	$25.94	$25.94	975
2023-08-22	$25.94	$25.94	$25.94	$25.94	$25.94	504
2023-08-21	$25.94	$25.94	$25.94	$25.94	$25.94	0
2023-08-18	$25.94	$25.94	$25.94	$25.94	$25.94	438
2023-08-17	$26.64	$26.64	$26.64	$26.64	$26.64	152
2023-08-16	$26.77	$26.77	$26.77	$26.77	$26.77	0
2023-08-15	$26.77	$26.77	$26.77	$26.77	$26.77	15
2023-08-14	$26.77	$26.77	$26.77	$26.77	$26.77	378
2023-08-11	$27.75	$27.75	$27.75	$27.75	$27.75	111
2023-08-10	$27.00	$27.00	$27.00	$27.00	$27.00	1,323
2023-08-09	$26.84	$26.84	$26.84	$26.84	$26.84	1,501
2023-08-08	$26.57	$26.57	$26.57	$26.57	$26.57	300
2023-08-07	$26.84	$26.84	$26.84	$26.84	$26.84	500
2023-08-04	$26.85	$26.85	$26.85	$26.85	$26.85	2,900
2023-08-03	$26.56	$26.56	$26.56	$26.56	$26.56	400
2023-08-02	$26.26	$26.26	$26.26	$26.26	$26.26	0
2023-08-01	$26.26	$26.26	$26.26	$26.26	$26.26	4
2023-07-31	$26.49	$26.49	$26.26	$26.26	$26.26	1,500
2023-07-28	$26.50	$26.50	$26.50	$26.50	$26.50	129
2023-07-27	$26.65	$26.65	$26.30	$26.30	$26.30	1,520
2023-07-26	$26.20	$26.20	$26.20	$26.20	$26.20	2
2023-07-25	$26.20	$26.20	$26.20	$26.20	$26.20	40
2023-07-24	$26.20	$26.20	$26.20	$26.20	$26.20	0
2023-07-21	$26.20	$26.20	$26.20	$26.20	$26.20	28
2023-07-20	$26.20	$26.20	$26.20	$26.20	$26.20	15
2023-07-19	$26.20	$26.20	$26.20	$26.20	$26.20	846
2023-07-18	$24.76	$24.76	$24.76	$24.76	$24.76	94
2023-07-17	$24.76	$24.76	$24.76	$24.76	$24.76	0
2023-07-14	$24.76	$24.76	$24.76	$24.76	$24.76	10
2023-07-13	$24.76	$24.76	$24.76	$24.76	$24.76	75
2023-07-12	$24.76	$24.76	$24.76	$24.76	$24.76	1
2023-07-11	$24.76	$24.76	$24.76	$24.76	$24.76	543
2023-07-10	$24.64	$24.64	$24.64	$24.64	$24.64	155
2023-07-07	$25.10	$25.10	$25.10	$25.10	$25.10	4
2023-07-06	$25.10	$25.10	$25.10	$25.10	$25.10	56
2023-07-05	$25.10	$25.10	$25.10	$25.10	$25.10	200
2023-07-03	$25.16	$25.16	$25.16	$25.16	$25.16	0
2023-06-30	$25.16	$25.16	$25.16	$25.16	$25.16	0
2023-06-29	$25.16	$25.16	$25.16	$25.16	$25.16	0
2023-06-28	$24.70	$25.16	$24.70	$25.16	$25.16	1,037
2023-06-27	$24.75	$24.75	$24.75	$24.75	$24.75	429
2023-06-26	$27.07	$27.07	$27.07	$27.07	$27.07	0
2023-06-23	$27.07	$27.07	$27.07	$27.07	$27.07	0
2023-06-22	$27.07	$27.07	$27.07	$27.07	$27.07	0
2023-06-21	$27.07	$27.07	$27.07	$27.07	$27.07	170
2023-06-20	$26.80	$26.80	$26.80	$26.80	$26.80	5
2023-06-16	$26.80	$26.80	$26.80	$26.80	$26.80	2
2023-06-15	$26.70	$26.80	$26.70	$26.80	$26.80	3,700
2023-06-14	$26.34	$26.34	$26.34	$26.34	$26.34	0
2023-06-13	$26.34	$26.34	$26.34	$26.34	$26.34	1,000
2023-06-12	$25.00	$25.00	$25.00	$25.00	$25.00	0
2023-06-09	$25.00	$25.00	$25.00	$25.00	$25.00	0
2023-06-08	$25.00	$25.00	$25.00	$25.00	$25.00	1,000
2023-06-07	$25.36	$25.36	$25.36	$25.36	$25.36	0
2023-06-06	$25.36	$25.36	$25.36	$25.36	$25.36	0
2023-06-05	$25.36	$25.36	$25.36	$25.36	$25.36	524
2023-06-02	$24.56	$24.56	$24.56	$24.56	$24.56	0
2023-06-01	$24.56	$24.56	$24.56	$24.56	$24.56	4
2023-05-31	$24.56	$24.56	$24.56	$24.56	$24.56	1
2023-05-30	$24.56	$24.56	$24.56	$24.56	$24.56	550
2023-05-26	$25.73	$25.73	$25.73	$25.73	$25.73	0
2023-05-25	$25.73	$25.73	$25.73	$25.73	$25.73	0
2023-05-24	$25.73	$25.73	$25.73	$25.73	$25.45	0
2023-05-23	$25.73	$25.73	$25.73	$25.73	$25.45	28
2023-05-22	$25.73	$25.73	$25.73	$25.73	$25.45	1,024
2023-05-19	$25.89	$25.89	$25.89	$25.89	$25.61	973
2023-05-18	$25.89	$25.89	$25.89	$25.89	$25.61	0
2023-05-17	$25.89	$25.89	$25.89	$25.89	$25.61	731
2023-05-16	$25.50	$25.50	$25.50	$25.50	$25.22	0
2023-05-15	$25.50	$25.50	$25.50	$25.50	$25.22	0
2023-05-12	$25.50	$25.50	$25.50	$25.50	$25.22	80
2023-05-11	$25.50	$25.50	$25.50	$25.50	$25.22	4
2023-05-10	$25.50	$25.50	$25.50	$25.50	$25.22	3,000
2023-05-09	$25.39	$25.39	$25.39	$25.39	$25.11	0
2023-05-08	$25.39	$25.39	$25.39	$25.39	$25.11	1,122
2023-05-05	$25.08	$25.08	$25.08	$25.08	$24.81	0
2023-05-04	$25.40	$25.40	$25.08	$25.08	$24.81	1,793
2023-05-03	$25.15	$25.15	$25.15	$25.15	$24.88	17
2023-05-02	$25.15	$25.15	$25.15	$25.15	$24.88	628
2023-05-01	$25.34	$25.34	$25.34	$25.34	$25.07	7
2023-04-28	$25.30	$25.35	$25.30	$25.34	$25.07	1,900
2023-04-27	$24.60	$24.80	$24.60	$24.80	$24.53	900
2023-04-26	$24.48	$24.48	$24.48	$24.48	$24.22	111
2023-04-25	$25.40	$25.43	$25.26	$25.43	$25.16	1,268
2023-04-24	$25.25	$25.25	$25.25	$25.25	$24.98	0
2023-04-21	$25.25	$25.25	$25.25	$25.25	$25.25	727
2023-04-20	$25.15	$25.15	$25.15	$25.15	$25.15	138
2023-04-19	$24.81	$24.81	$24.81	$24.81	$24.81	11
2023-04-18	$24.81	$24.81	$24.81	$24.81	$24.81	1,305
2023-04-17	$24.81	$24.81	$24.81	$24.81	$24.81	364
2023-04-14	$24.78	$24.78	$24.78	$24.78	$24.78	43
2023-04-13	$24.78	$24.78	$24.78	$24.78	$24.78	15
2023-04-12	$24.78	$24.78	$24.78	$24.78	$24.78	0
2023-04-11	$24.78	$24.78	$24.78	$24.78	$24.78	333
2023-04-10	$24.93	$24.93	$24.93	$24.93	$24.93	0
2023-04-06	$24.93	$24.93	$24.93	$24.93	$24.93	138
2023-04-05	$24.93	$24.93	$24.93	$24.93	$24.93	0
2023-04-04	$25.68	$25.68	$24.93	$24.93	$24.93	1,060
2023-04-03	$24.65	$24.65	$24.65	$24.65	$24.65	0
2023-03-31	$24.65	$24.65	$24.65	$24.65	$24.65	0
2023-03-30	$24.65	$24.65	$24.65	$24.65	$24.65	6
2023-03-29	$24.65	$24.65	$24.65	$24.65	$24.65	0
2023-03-28	$24.65	$24.65	$24.65	$24.65	$24.65	700
2023-03-27	$23.50	$23.50	$23.50	$23.50	$23.50	11
2023-03-24	$23.65	$23.65	$23.50	$23.50	$23.50	11,740
2023-03-23	$23.63	$23.63	$23.63	$23.63	$23.63	1
2023-03-22	$23.41	$23.63	$23.41	$23.63	$23.63	2,357
2023-03-21	$22.66	$23.67	$22.66	$23.58	$23.58	953
2023-03-20	$23.44	$23.44	$23.44	$23.44	$23.44	261
2023-03-17	$22.97	$22.97	$22.97	$22.97	$22.97	0
2023-03-16	$22.97	$22.97	$22.97	$22.97	$22.97	218
2023-03-15	$23.12	$23.12	$23.12	$23.12	$23.12	15
2023-03-14	$23.12	$23.12	$23.12	$23.12	$23.12	10
2023-03-13	$23.12	$23.12	$23.12	$23.12	$23.12	196
2023-03-10	$23.77	$24.54	$23.77	$24.23	$24.23	1,820
2023-03-09	$24.25	$24.25	$24.25	$24.25	$24.25	0
2023-03-08	$24.25	$24.25	$24.25	$24.25	$24.25	500
2023-03-07	$24.81	$24.81	$24.81	$24.81	$24.81	50
2023-03-06	$24.81	$24.81	$24.81	$24.81	$24.81	62
2023-03-03	$24.81	$24.81	$24.81	$24.81	$24.81	1,050
2023-03-02	$24.93	$24.93	$24.93	$24.93	$24.93	5
2023-03-01	$24.93	$24.93	$24.93	$24.93	$24.93	50
2023-02-28	$24.93	$24.93	$24.93	$24.93	$24.93	0
2023-02-27	$24.55	$24.93	$24.55	$24.93	$24.93	1,660
2023-02-24	$24.72	$24.72	$24.72	$24.72	$24.72	246
2023-02-23	$24.42	$24.42	$24.42	$24.42	$24.42	0
2023-02-22	$24.42	$24.42	$24.42	$24.42	$24.42	112
2023-02-21	$24.42	$24.42	$24.42	$24.42	$24.42	1,042
2023-02-17	$25.13	$25.13	$25.13	$25.13	$25.13	17
2023-02-16	$25.13	$25.13	$25.13	$25.13	$25.13	120
2023-02-15	$25.13	$25.13	$25.13	$25.13	$25.13	46
2023-02-14	$25.13	$25.13	$25.13	$25.13	$25.13	0
2023-02-13	$24.59	$25.13	$24.59	$25.13	$25.13	1,830
2023-02-10	$25.50	$25.50	$25.50	$25.50	$25.50	22
2023-02-09	$25.50	$25.50	$25.50	$25.50	$25.50	0
2023-02-08	$25.50	$25.50	$25.50	$25.50	$25.50	0
2023-02-07	$25.22	$25.50	$25.22	$25.50	$25.50	725
2023-02-06	$25.56	$25.56	$25.56	$25.56	$25.56	37
2023-02-03	$25.56	$25.56	$25.56	$25.56	$25.56	22
2023-02-02	$25.56	$25.56	$25.56	$25.56	$25.56	100
2023-02-01	$24.39	$24.39	$24.39	$24.39	$24.39	596
2023-01-31	$24.11	$24.11	$24.11	$24.11	$24.11	258
2023-01-30	$24.12	$24.12	$24.12	$24.12	$24.12	816
2023-01-27	$24.41	$24.41	$24.17	$24.24	$24.24	1,547
2023-01-26	$23.80	$23.80	$23.80	$23.80	$23.80	22
2023-01-25	$23.80	$23.80	$23.80	$23.80	$23.80	90
2023-01-24	$23.80	$23.80	$23.80	$23.80	$23.80	45
2023-01-23	$23.72	$23.80	$23.72	$23.80	$23.80	1,563
2023-01-20	$23.17	$23.17	$23.17	$23.17	$23.17	906
2023-01-19	$22.92	$22.92	$22.92	$22.92	$22.92	1,025
2023-01-18	$23.32	$23.45	$22.96	$22.96	$22.96	1,115
2023-01-17	$23.49	$23.49	$23.49	$23.49	$23.49	946
2023-01-13	$23.03	$23.03	$23.03	$23.03	$23.03	1,577
2023-01-12	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-01-11	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-01-10	$22.50	$22.50	$22.40	$22.40	$22.40	3,891
2023-01-09	$22.14	$22.30	$22.14	$22.30	$22.30	920
2023-01-06	$21.00	$21.00	$21.00	$21.00	$21.00	0
2023-01-05	$21.00	$21.00	$21.00	$21.00	$21.00	26
2023-01-04	$21.00	$21.00	$21.00	$21.00	$21.00	0
2023-01-03	$21.00	$21.00	$21.00	$21.00	$21.00	31
2022-12-30	$20.54	$20.54	$20.54	$20.54	$20.54	13,086
2022-12-29	$20.54	$20.54	$20.54	$20.54	$20.54	0
2022-12-28	$20.65	$20.65	$20.48	$20.54	$20.54	13,086
2022-12-27	$20.50	$21.29	$20.23	$21.29	$21.29	1,390
2022-12-23	$20.11	$20.11	$20.11	$20.11	$20.11	311
2022-12-22	$20.40	$20.40	$20.40	$20.40	$20.40	1
2022-12-21	$20.40	$20.40	$20.40	$20.40	$20.40	417
2022-12-20	$20.18	$20.43	$20.18	$20.42	$20.42	1,609
2022-12-19	$21.45	$21.45	$21.45	$21.45	$21.45	907
2022-12-16	$21.74	$21.74	$21.74	$21.74	$21.74	1,251
2022-12-15	$22.34	$22.34	$22.34	$22.34	$22.34	935
2022-12-14	$22.73	$22.73	$22.73	$22.73	$22.73	0
2022-12-13	$22.73	$22.73	$22.73	$22.73	$22.73	32
2022-12-12	$22.63	$22.73	$22.63	$22.73	$22.73	1,810
2022-12-09	$22.71	$22.71	$22.71	$22.71	$22.71	0
2022-12-08	$22.71	$22.71	$22.71	$22.71	$22.71	0
2022-12-07	$22.72	$22.72	$22.71	$22.71	$22.71	4,370
2022-12-06	$23.01	$23.01	$22.94	$22.94	$22.94	647
2022-12-05	$23.95	$23.95	$23.95	$23.95	$23.95	431
2022-12-02	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-12-01	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-11-30	$23.75	$23.75	$23.75	$23.75	$23.75	355
2022-11-29	$24.31	$24.31	$24.31	$24.31	$24.06	1,201
2022-11-28	$24.31	$24.31	$24.31	$24.31	$24.06	224
2022-11-25	$24.11	$24.11	$24.11	$24.11	$24.11	2
2022-11-23	$24.00	$24.27	$24.00	$24.11	$24.11	2,863
2022-11-22	$23.85	$23.85	$23.20	$23.20	$23.20	9,832
2022-11-21	$23.56	$23.56	$23.56	$23.56	$23.56	500
2022-11-18	$24.50	$24.50	$24.50	$24.50	$24.50	0
2022-11-17	$24.50	$24.50	$24.50	$24.50	$24.50	0
2022-11-16	$24.95	$24.95	$24.50	$24.50	$24.50	600
2022-11-15	$25.10	$25.10	$25.10	$25.10	$25.10	16
2022-11-14	$25.10	$25.10	$25.10	$25.10	$25.10	116
2022-11-11	$25.45	$25.45	$25.45	$25.45	$25.45	400
2022-11-10	$23.65	$23.65	$23.65	$23.65	$23.65	35
2022-11-09	$23.65	$23.65	$23.65	$23.65	$23.65	4
2022-11-08	$23.65	$23.65	$23.65	$23.65	$23.65	56
2022-11-07	$23.65	$23.65	$23.65	$23.65	$23.65	0
2022-11-04	$23.65	$23.65	$23.65	$23.65	$23.65	500
2022-11-03	$23.70	$23.84	$23.70	$23.84	$23.84	34,427
2022-11-02	$24.40	$24.40	$24.14	$24.30	$24.30	3,864
2022-11-01	$23.70	$23.70	$23.70	$23.70	$23.70	20
2022-10-31	$23.70	$23.70	$23.70	$23.70	$23.70	0
2022-10-28	$23.70	$23.70	$23.70	$23.70	$23.70	33
2022-10-27	$23.70	$23.70	$23.70	$23.70	$23.70	8
2022-10-26	$23.00	$23.70	$23.00	$23.70	$23.70	2,717
2022-10-25	$22.37	$22.37	$22.37	$22.37	$22.37	117
2022-10-24	$22.37	$22.37	$22.37	$22.37	$22.37	200
2022-10-21	$21.90	$21.90	$21.90	$21.90	$21.90	0
2022-10-20	$21.90	$21.90	$21.90	$21.90	$21.90	125
2022-10-19	$21.90	$21.90	$21.90	$21.90	$21.90	222
2022-10-18	$21.90	$21.90	$21.90	$21.90	$21.90	557
2022-10-17	$21.90	$21.90	$21.90	$21.90	$21.90	3,526
2022-10-14	$21.90	$21.90	$21.90	$21.90	$21.90	0
2022-10-13	$20.89	$21.90	$20.89	$21.90	$21.90	918
2022-10-12	$21.60	$21.65	$21.60	$21.65	$21.65	5,910
2022-10-11	$21.65	$21.65	$21.65	$21.65	$21.65	15
2022-10-10	$21.89	$21.89	$21.61	$21.65	$21.65	665
2022-10-07	$21.71	$21.71	$21.71	$21.71	$21.71	0
2022-10-06	$21.71	$21.71	$21.71	$21.71	$21.71	400
2022-10-05	$21.65	$21.65	$21.65	$21.65	$21.65	1,025
2022-10-04	$21.65	$21.65	$21.65	$21.65	$21.65	500
2022-10-03	$21.07	$21.07	$21.07	$21.07	$21.07	815
2022-09-30	$21.07	$21.07	$21.07	$21.07	$21.07	0
2022-09-29	$21.07	$21.07	$21.07	$21.07	$21.07	16,284
2022-09-28	$21.07	$21.07	$21.07	$21.07	$21.07	5,087
2022-09-27	$21.07	$21.07	$21.07	$21.07	$21.07	3,037
2022-09-26	$21.58	$21.58	$21.38	$21.38	$21.38	2,000
2022-09-23	$23.45	$23.45	$23.45	$23.45	$23.45	45
2022-09-22	$23.45	$23.45	$23.45	$23.45	$23.45	0
2022-09-21	$23.45	$23.45	$23.45	$23.45	$23.45	638
2022-09-20	$22.88	$22.88	$22.88	$22.88	$22.88	35
2022-09-19	$22.88	$22.88	$22.88	$22.88	$22.88	673
2022-09-16	$23.25	$23.25	$23.25	$23.25	$23.25	0
2022-09-15	$23.25	$23.25	$23.25	$23.25	$23.25	0
2022-09-14	$23.23	$23.25	$23.23	$23.25	$23.25	800
2022-09-13	$23.90	$23.90	$23.90	$23.90	$23.90	178
2022-09-12	$23.09	$23.09	$23.09	$23.09	$23.09	90
2022-09-09	$24.05	$24.05	$23.09	$23.09	$23.09	530
2022-09-08	$23.19	$23.19	$23.19	$23.19	$23.19	172
2022-09-07	$22.83	$23.54	$22.83	$23.54	$23.54	1,748
2022-09-06	$23.49	$23.49	$23.49	$23.49	$23.49	0
2022-09-02	$23.49	$23.49	$23.49	$23.49	$23.49	428
2022-09-01	$24.53	$24.53	$24.53	$24.53	$24.53	0
2022-08-31	$24.53	$24.53	$24.53	$24.53	$24.53	0
2022-08-30	$24.53	$24.53	$24.53	$24.53	$24.53	0
2022-08-29	$24.27	$24.53	$24.27	$24.53	$24.53	2,942
2022-08-26	$24.86	$24.86	$24.86	$24.86	$24.86	10
2022-08-25	$24.86	$24.86	$24.86	$24.86	$24.86	0
2022-08-24	$24.66	$24.86	$24.66	$24.86	$24.86	1,250
2022-08-23	$24.35	$24.35	$24.35	$24.35	$24.35	0
2022-08-22	$24.35	$24.35	$24.35	$24.35	$24.35	220
2022-08-19	$25.11	$25.11	$25.11	$25.11	$25.11	40
2022-08-18	$25.11	$25.11	$25.11	$25.11	$25.11	100
2022-08-17	$25.25	$25.25	$25.25	$25.25	$25.25	10
2022-08-16	$25.25	$25.25	$25.25	$25.25	$25.25	432
2022-08-15	$24.73	$24.73	$24.73	$24.73	$24.73	1
2022-08-12	$24.73	$24.73	$24.73	$24.73	$24.73	2,541
2022-08-11	$24.87	$24.87	$24.87	$24.87	$24.87	150
2022-08-10	$24.16	$24.16	$24.16	$24.16	$24.16	325
2022-08-09	$25.10	$25.10	$25.10	$25.10	$25.10	238
2022-08-08	$25.10	$25.10	$25.10	$25.10	$25.10	0
2022-08-05	$25.10	$25.10	$25.10	$25.10	$25.10	0
2022-08-04	$24.95	$25.10	$24.95	$25.10	$25.10	2,164
2022-08-03	$25.57	$25.57	$25.57	$25.57	$25.57	0
2022-08-02	$25.57	$25.57	$25.57	$25.57	$25.57	10
2022-08-01	$24.10	$25.57	$24.10	$25.57	$25.57	1,630
2022-07-29	$24.76	$24.76	$24.76	$24.76	$24.76	0
2022-07-28	$24.76	$24.76	$24.76	$24.76	$24.76	0
2022-07-27	$24.76	$24.76	$24.76	$24.76	$24.76	0
2022-07-26	$24.76	$24.76	$24.76	$24.76	$24.76	0
2022-07-25	$24.76	$24.76	$24.76	$24.76	$24.76	0
2022-07-22	$24.76	$24.76	$24.76	$24.76	$24.76	1,000
2022-07-21	$24.31	$24.31	$24.31	$24.31	$24.31	0
2022-07-20	$24.31	$24.31	$24.31	$24.31	$24.31	0
2022-07-19	$24.31	$24.31	$24.31	$24.31	$24.31	30
2022-07-18	$24.31	$24.31	$24.31	$24.31	$24.31	11
2022-07-15	$24.31	$24.31	$24.31	$24.31	$24.31	6
2022-07-14	$24.31	$24.31	$24.31	$24.31	$24.31	0
2022-07-13	$24.31	$24.31	$24.31	$24.31	$24.31	100
2022-07-12	$24.87	$24.87	$24.87	$24.87	$24.87	3,420
2022-07-11	$24.87	$24.87	$24.87	$24.87	$24.87	0
2022-07-08	$24.87	$24.87	$24.87	$24.87	$24.87	0
2022-07-07	$24.85	$24.87	$24.85	$24.87	$24.87	363
2022-07-06	$22.98	$22.98	$22.98	$22.98	$22.98	0
2022-07-05	$23.09	$23.09	$22.98	$22.98	$22.98	1,500
2022-07-01	$23.64	$23.64	$23.64	$23.64	$23.64	4
2022-06-30	$23.64	$23.64	$23.64	$23.64	$23.64	1,612
2022-06-29	$23.64	$23.64	$23.64	$23.64	$23.64	6
2022-06-28	$23.64	$23.64	$23.64	$23.64	$23.64	9,892
2022-06-27	$23.64	$23.64	$23.64	$23.64	$23.64	0
2022-06-24	$23.64	$23.64	$23.64	$23.64	$23.64	0
2022-06-23	$23.64	$23.64	$23.64	$23.64	$23.64	1,098
2022-06-22	$23.64	$23.64	$23.64	$23.64	$23.64	1,959
2022-06-21	$23.64	$23.64	$23.64	$23.64	$23.64	30
2022-06-17	$23.64	$23.64	$23.64	$23.64	$23.64	0
2022-06-16	$23.64	$23.64	$23.64	$23.64	$23.64	0
2022-06-15	$23.64	$23.64	$23.64	$23.64	$23.64	0
2022-06-14	$23.64	$23.64	$23.64	$23.64	$23.64	2
2022-06-13	$23.54	$23.64	$23.54	$23.64	$23.64	425
2022-06-10	$24.43	$24.43	$24.43	$24.43	$24.43	0
2022-06-09	$24.43	$24.43	$24.43	$24.43	$24.43	5,374
2022-06-08	$23.89	$23.89	$23.89	$23.89	$23.89	0
2022-06-07	$23.79	$23.89	$23.79	$23.89	$23.89	915
2022-06-06	$24.72	$24.72	$24.72	$24.72	$24.72	54
2022-06-03	$24.72	$24.72	$24.72	$24.72	$24.72	0
2022-06-02	$24.72	$24.72	$24.72	$24.72	$24.72	16
2022-06-01	$24.72	$24.72	$24.72	$24.72	$24.72	0
2022-05-31	$24.72	$24.72	$24.72	$24.72	$24.72	131
2022-05-27	$23.66	$23.66	$23.66	$23.66	$23.66	4,696
2022-05-26	$23.66	$23.66	$23.66	$23.66	$23.66	0
2022-05-25	$23.66	$23.66	$23.66	$23.66	$23.66	322
2022-05-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2022-05-23	$23.32	$23.32	$23.32	$23.32	$23.32	6
2022-05-20	$23.32	$23.32	$23.32	$23.32	$23.32	25
2022-05-19	$23.32	$23.32	$23.32	$23.32	$23.32	485
2022-05-18	$21.99	$21.99	$21.99	$21.99	$21.99	0
2022-05-17	$21.99	$21.99	$21.99	$21.99	$21.99	20
2022-05-16	$21.99	$21.99	$21.99	$21.99	$21.99	432
2022-05-13	$21.98	$21.99	$21.98	$21.99	$21.99	454
2022-05-12	$22.40	$22.40	$22.40	$22.40	$22.40	0
2022-05-11	$22.27	$22.40	$22.27	$22.40	$22.40	2,272
2022-05-10	$22.11	$22.25	$22.11	$22.25	$22.25	1,235
2022-05-09	$21.70	$21.70	$21.70	$21.70	$21.70	379
2022-05-06	$24.00	$24.00	$24.00	$24.00	$24.00	4,659
2022-05-05	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-05-04	$23.74	$24.00	$23.74	$24.00	$24.00	200
2022-05-03	$23.97	$23.97	$23.97	$23.97	$23.97	140
2022-05-02	$23.45	$23.45	$23.45	$23.45	$23.45	224
2022-04-29	$22.79	$22.79	$22.79	$22.79	$22.79	0
2022-04-28	$22.79	$22.79	$22.79	$22.79	$22.79	112
2022-04-27	$22.21	$22.21	$22.21	$22.21	$22.21	907
2022-04-26	$23.52	$23.52	$23.52	$23.52	$23.52	313
2022-04-25	$23.52	$23.52	$23.52	$23.52	$23.52	0
2022-04-22	$23.52	$23.52	$23.52	$23.52	$23.52	313
2022-04-21	$24.34	$24.34	$23.95	$23.95	$23.95	2,820
2022-04-20	$24.03	$24.03	$24.03	$24.03	$24.03	465
2022-04-19	$24.68	$24.68	$24.68	$24.68	$24.68	25
2022-04-18	$24.68	$24.68	$24.68	$24.68	$24.68	94
2022-04-14	$24.68	$24.68	$24.68	$24.68	$24.68	621
2022-04-13	$24.68	$24.68	$24.68	$24.68	$24.68	925
2022-04-12	$24.81	$25.07	$24.81	$24.82	$24.82	1,050
2022-04-11	$25.25	$25.25	$25.25	$25.25	$25.25	0
2022-04-08	$25.25	$25.25	$25.25	$25.25	$25.25	150
2022-04-07	$25.69	$25.69	$25.69	$25.69	$25.69	50
2022-04-06	$25.69	$25.69	$25.69	$25.69	$25.69	800
2022-04-05	$26.35	$26.35	$26.35	$26.35	$26.35	2
2022-04-04	$26.35	$26.35	$26.35	$26.35	$26.35	1,050
2022-04-01	$27.55	$27.70	$27.55	$27.70	$27.70	700
2022-03-31	$27.43	$27.43	$27.43	$27.43	$27.43	600
2022-03-30	$27.43	$27.43	$27.43	$27.43	$27.43	0
2022-03-29	$27.43	$27.43	$27.43	$27.43	$27.43	0
2022-03-28	$27.43	$27.43	$27.43	$27.43	$27.43	50
2022-03-25	$27.43	$27.43	$27.43	$27.43	$27.43	0
2022-03-24	$27.43	$27.43	$27.43	$27.43	$27.43	100
2022-03-23	$27.40	$27.40	$27.40	$27.40	$27.40	1,472
2022-03-22	$27.00	$27.00	$27.00	$27.00	$27.00	10
2022-03-21	$27.00	$27.00	$27.00	$27.00	$27.00	20
2022-03-18	$27.00	$27.00	$27.00	$27.00	$27.00	3,666
2022-03-17	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-03-16	$27.09	$27.09	$27.00	$27.00	$27.00	3,666
2022-03-15	$26.31	$26.31	$26.31	$26.31	$26.31	62
2022-03-14	$26.31	$26.31	$26.31	$26.31	$26.31	0
2022-03-11	$26.31	$26.31	$26.31	$26.31	$26.31	2
2022-03-10	$26.31	$26.31	$26.31	$26.31	$26.31	2,213
2022-03-09	$25.68	$25.68	$25.68	$25.68	$25.68	161
2022-03-08	$24.31	$24.31	$24.31	$24.31	$24.31	100
2022-03-07	$25.38	$25.38	$24.09	$24.50	$24.50	1,202
2022-03-04	$26.72	$26.72	$26.72	$26.72	$26.72	0
2022-03-03	$26.72	$26.72	$26.72	$26.72	$26.72	800
2022-03-02	$26.81	$26.81	$26.81	$26.81	$26.81	0
2022-03-01	$26.81	$26.81	$26.81	$26.81	$26.81	7,903
2022-02-28	$26.43	$26.43	$26.43	$26.43	$26.43	937
2022-02-25	$26.38	$27.12	$26.38	$27.12	$27.12	253
2022-02-24	$27.68	$27.68	$27.68	$27.68	$27.68	79
2022-02-23	$28.05	$28.05	$27.68	$27.68	$27.68	2,452
2022-02-22	$27.48	$27.48	$27.47	$27.47	$27.47	815
2022-02-18	$28.84	$28.84	$28.84	$28.84	$28.84	0
2022-02-17	$28.84	$28.84	$28.84	$28.84	$28.84	128
2022-02-16	$29.52	$29.52	$29.52	$29.52	$29.52	0
2022-02-15	$29.52	$29.52	$29.52	$29.52	$29.52	15
2022-02-14	$29.52	$29.52	$29.52	$29.52	$29.52	25
2022-02-11	$29.52	$29.52	$29.52	$29.52	$29.52	167
2022-02-10	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-02-09	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-02-08	$28.50	$28.50	$28.50	$28.50	$28.50	5
2022-02-07	$28.50	$28.50	$28.50	$28.50	$28.50	2
2022-02-04	$28.50	$28.50	$28.50	$28.50	$28.50	7
2022-02-03	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-02-02	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-02-01	$28.50	$28.50	$28.50	$28.50	$28.50	137
2022-01-31	$28.00	$28.00	$28.00	$28.00	$28.00	5,105
2022-01-28	$28.00	$28.00	$28.00	$28.00	$28.00	18
2022-01-27	$28.00	$28.00	$28.00	$28.00	$28.00	700
2022-01-26	$28.70	$28.70	$28.70	$28.70	$28.70	300
2022-01-25	$28.00	$28.00	$28.00	$28.00	$28.00	0
2022-01-24	$28.18	$28.18	$28.00	$28.00	$28.00	1,035
2022-01-21	$29.55	$29.55	$29.53	$29.53	$29.53	4,055
2022-01-20	$31.18	$31.18	$31.18	$31.18	$31.18	0
2022-01-19	$31.18	$31.18	$31.18	$31.18	$31.18	0
2022-01-18	$31.18	$31.18	$31.18	$31.18	$31.18	100
2022-01-14	$31.79	$31.79	$31.79	$31.79	$31.79	240
2022-01-13	$32.37	$32.37	$32.37	$32.37	$32.37	10
2022-01-12	$33.01	$33.01	$32.37	$32.37	$32.37	640
2022-01-11	$31.54	$31.54	$31.54	$31.54	$31.54	5,053
2022-01-10	$31.54	$31.54	$31.54	$31.54	$31.54	120
2022-01-07	$31.53	$31.72	$31.53	$31.72	$31.72	1,215
2022-01-06	$32.80	$32.80	$32.80	$32.80	$32.80	0
2022-01-05	$32.89	$32.89	$32.80	$32.80	$32.80	947
2022-01-04	$30.73	$30.73	$30.73	$30.73	$30.73	0
2022-01-03	$30.73	$30.73	$30.73	$30.73	$30.73	906
2021-12-31	$31.19	$31.19	$31.19	$31.19	$31.19	0
2021-12-30	$31.19	$31.19	$31.19	$31.19	$31.19	401
2021-12-29	$32.69	$32.69	$32.69	$32.69	$32.69	670
2021-12-28	$32.89	$32.89	$32.89	$32.89	$32.89	59
2021-12-27	$32.89	$32.89	$32.89	$32.89	$32.89	325
2021-12-23	$30.74	$30.74	$30.74	$30.74	$30.74	0
2021-12-22	$32.13	$32.13	$30.74	$30.74	$30.74	2,814
2021-12-21	$29.57	$29.57	$29.57	$29.57	$29.57	29
2021-12-20	$29.57	$29.57	$29.57	$29.57	$29.57	103
2021-12-17	$30.47	$30.78	$29.88	$30.78	$30.78	1,250
2021-12-16	$31.24	$31.24	$31.24	$31.24	$31.24	90
2021-12-15	$31.24	$31.24	$31.24	$31.24	$31.24	166
2021-12-14	$31.24	$31.24	$31.24	$31.24	$31.24	0
2021-12-13	$31.24	$31.24	$31.24	$31.24	$31.24	40
2021-12-10	$31.24	$31.24	$31.24	$31.24	$31.24	250
2021-12-09	$31.95	$31.95	$31.95	$31.95	$31.95	0
2021-12-08	$31.95	$31.95	$31.95	$31.95	$31.95	349
2021-12-07	$32.65	$32.65	$32.65	$32.65	$32.65	158
2021-12-06	$31.71	$31.71	$31.71	$31.71	$31.71	334
2021-12-03	$31.43	$31.43	$31.43	$31.43	$31.43	7,968
2021-12-02	$31.43	$31.43	$31.39	$31.39	$31.39	1,861
2021-12-01	$31.20	$31.44	$31.20	$31.44	$31.44	820
2021-11-30	$31.95	$31.95	$31.94	$31.94	$31.94	1,050
2021-11-29	$32.06	$32.06	$32.06	$32.06	$32.06	0
2021-11-26	$32.06	$32.06	$32.06	$32.06	$32.06	230
2021-11-24	$32.78	$32.78	$32.78	$32.78	$32.78	72
2021-11-23	$32.78	$32.78	$32.78	$32.78	$32.78	10
2021-11-22	$32.78	$32.78	$32.78	$32.78	$32.78	125
2021-11-19	$31.85	$32.58	$31.75	$32.58	$32.58	1,109
2021-11-18	$32.03	$32.91	$32.03	$32.16	$32.16	1,869
2021-11-17	$33.91	$33.91	$33.91	$33.91	$33.91	100
2021-11-16	$34.23	$34.23	$34.23	$34.23	$34.23	150
2021-11-15	$34.23	$34.23	$34.23	$34.23	$34.23	87
2021-11-12	$33.98	$34.43	$33.98	$34.23	$34.23	1,050
2021-11-11	$34.39	$34.39	$34.39	$34.39	$34.39	262
2021-11-10	$34.52	$34.52	$34.52	$34.52	$34.52	1,800
2021-11-09	$35.57	$35.57	$34.55	$34.63	$34.63	1,207
2021-11-08	$34.55	$36.50	$34.55	$36.50	$36.50	2,902
2021-11-05	$36.04	$36.04	$36.04	$36.04	$36.04	123
2021-11-04	$36.50	$36.50	$36.04	$36.04	$36.04	504
2021-11-03	$37.39	$37.39	$36.37	$36.45	$36.45	1,433
2021-11-02	$36.28	$36.28	$36.28	$36.28	$36.28	346
2021-11-01	$36.61	$36.61	$36.28	$36.28	$36.28	346
2021-10-29	$34.81	$35.57	$34.81	$35.57	$35.57	652
2021-10-28	$36.00	$36.00	$36.00	$36.00	$36.00	100
2021-10-27	$36.00	$36.00	$36.00	$36.00	$36.00	549
2021-10-26	$35.00	$35.00	$35.00	$35.00	$35.00	95
2021-10-25	$35.00	$35.00	$35.00	$35.00	$35.00	50
2021-10-22	$35.00	$35.00	$35.00	$35.00	$35.00	57
2021-10-21	$35.00	$35.00	$35.00	$35.00	$35.00	50
2021-10-20	$35.00	$35.00	$35.00	$35.00	$35.00	0
2021-10-19	$35.40	$36.00	$35.00	$35.00	$35.00	2,796
2021-10-18	$35.40	$35.40	$35.40	$35.40	$35.40	1,150
2021-10-15	$33.67	$33.67	$33.67	$33.67	$33.67	50
2021-10-14	$33.67	$33.67	$33.67	$33.67	$33.67	62
2021-10-13	$33.67	$33.67	$33.67	$33.67	$33.67	50
2021-10-12	$33.67	$33.67	$33.67	$33.67	$33.67	200
2021-10-11	$33.35	$33.35	$33.35	$33.35	$33.35	3,621
2021-10-08	$34.05	$34.05	$33.75	$33.75	$33.75	250
2021-10-07	$33.46	$33.46	$33.46	$33.46	$33.46	100
2021-10-06	$33.08	$33.08	$33.08	$33.08	$33.08	3,117
2021-10-05	$33.17	$33.17	$33.17	$33.17	$33.17	6,962
2021-10-04	$33.17	$33.17	$33.17	$33.17	$33.17	46
2021-10-01	$33.17	$33.17	$33.17	$33.17	$33.17	100
2021-09-30	$33.99	$33.99	$33.99	$33.99	$33.99	0
2021-09-29	$34.43	$34.43	$33.99	$33.99	$33.99	7,026
2021-09-28	$33.75	$33.75	$33.75	$33.75	$33.75	0
2021-09-27	$33.75	$33.75	$33.75	$33.75	$33.75	0
2021-09-24	$33.75	$33.75	$33.75	$33.75	$33.75	102
2021-09-23	$33.59	$33.59	$33.59	$33.59	$33.59	0
2021-09-22	$33.59	$33.59	$33.59	$33.59	$33.59	50
2021-09-21	$33.59	$33.59	$33.59	$33.59	$33.59	300
2021-09-20	$34.41	$34.41	$34.41	$34.41	$34.41	0
2021-09-17	$34.41	$34.41	$34.41	$34.41	$34.41	196
2021-09-16	$35.40	$35.40	$34.41	$34.41	$34.41	378
2021-09-15	$35.40	$35.40	$35.40	$35.40	$35.40	0
2021-09-14	$35.40	$35.40	$35.40	$35.40	$35.40	0
2021-09-13	$35.40	$35.40	$35.40	$35.40	$35.40	170
2021-09-10	$35.00	$35.00	$34.60	$34.60	$34.60	634
2021-09-09	$34.58	$34.58	$34.58	$34.58	$34.58	0
2021-09-08	$34.58	$34.58	$34.58	$34.58	$34.58	0
2021-09-07	$34.58	$34.58	$34.58	$34.58	$34.58	100
2021-09-03	$33.38	$33.38	$33.38	$33.38	$33.38	0
2021-09-02	$33.33	$33.38	$33.33	$33.38	$33.38	2,100
2021-09-01	$33.31	$33.31	$33.31	$33.31	$33.31	13
2021-08-31	$34.31	$34.31	$33.31	$33.31	$33.31	250
2021-08-30	$32.89	$32.89	$32.89	$32.89	$32.89	37
2021-08-27	$32.89	$32.89	$32.89	$32.89	$32.89	200
2021-08-26	$32.45	$32.45	$32.45	$32.45	$32.45	0
2021-08-25	$32.45	$32.45	$32.45	$32.45	$32.45	917
2021-08-24	$30.84	$30.84	$30.84	$30.84	$30.84	63
2021-08-23	$30.84	$30.84	$30.84	$30.84	$30.84	0
2021-08-20	$30.84	$30.84	$30.84	$30.84	$30.84	866
2021-08-19	$30.80	$30.80	$30.80	$30.80	$30.80	0
2021-08-18	$30.80	$30.80	$30.80	$30.80	$30.80	224
2021-08-17	$30.78	$30.78	$30.78	$30.78	$30.78	0
2021-08-16	$30.78	$30.78	$30.78	$30.78	$30.78	3,328
2021-08-13	$31.21	$31.69	$31.21	$31.69	$31.69	545
2021-08-12	$29.96	$29.96	$29.96	$29.96	$29.96	20
2021-08-11	$29.96	$29.96	$29.96	$29.96	$29.96	0
2021-08-10	$29.96	$29.96	$29.96	$29.96	$29.96	7
2021-08-09	$29.96	$29.96	$29.96	$29.96	$29.96	245
2021-08-06	$30.63	$30.63	$30.63	$30.63	$30.63	0
2021-08-05	$30.63	$30.63	$30.63	$30.63	$30.63	0
2021-08-04	$30.63	$30.63	$30.63	$30.63	$30.63	11
2021-08-03	$30.63	$30.63	$30.63	$30.63	$30.63	3
2021-08-02	$30.63	$30.63	$30.63	$30.63	$30.63	0
2021-07-30	$30.63	$30.63	$30.63	$30.63	$30.63	354
2021-07-29	$30.86	$30.86	$30.86	$30.86	$30.86	34
2021-07-28	$30.86	$30.86	$30.86	$30.86	$30.86	155
2021-07-27	$30.59	$30.59	$30.59	$30.59	$30.59	100
2021-07-26	$30.75	$30.75	$30.75	$30.75	$30.75	28
2021-07-23	$30.75	$30.75	$30.75	$30.75	$30.75	0
2021-07-22	$30.75	$30.75	$30.75	$30.75	$30.75	16
2021-07-21	$30.75	$30.75	$30.75	$30.75	$30.75	170
2021-07-20	$31.05	$31.05	$31.05	$31.05	$31.05	0
2021-07-19	$31.05	$31.05	$31.05	$31.05	$31.05	63
2021-07-16	$31.05	$31.05	$31.05	$31.05	$31.05	1,275
2021-07-15	$31.05	$31.05	$31.05	$31.05	$31.05	300
2021-07-14	$30.19	$30.19	$30.19	$30.19	$30.19	16
2021-07-13	$30.19	$30.19	$30.19	$30.19	$30.19	0
2021-07-12	$30.19	$30.19	$30.19	$30.19	$30.19	49
2021-07-09	$30.39	$30.39	$30.19	$30.19	$30.19	905
2021-07-08	$31.11	$31.11	$31.11	$31.11	$31.11	0
2021-07-07	$31.11	$31.11	$31.11	$31.11	$31.11	0
2021-07-06	$31.11	$31.11	$31.11	$31.11	$31.11	47
2021-07-02	$31.11	$31.11	$31.11	$31.11	$31.11	0
2021-07-01	$31.11	$31.11	$31.11	$31.11	$31.11	130
2021-06-30	$32.26	$32.30	$32.26	$32.30	$32.30	345
2021-06-29	$32.10	$32.10	$32.10	$32.10	$32.10	15
2021-06-28	$32.10	$32.10	$32.10	$32.10	$32.10	0
2021-06-25	$32.10	$32.10	$32.10	$32.10	$32.10	0
2021-06-24	$32.10	$32.10	$32.10	$32.10	$32.10	10
2021-06-23	$33.00	$33.00	$32.10	$32.10	$32.10	5,640
2021-06-22	$31.35	$31.35	$31.35	$31.35	$31.35	46
2021-06-21	$31.35	$31.35	$31.35	$31.35	$31.35	0
2021-06-18	$31.35	$31.35	$31.35	$31.35	$31.35	0
2021-06-17	$31.35	$31.35	$31.35	$31.35	$31.35	0
2021-06-16	$31.35	$31.35	$31.35	$31.35	$31.35	200
2021-06-15	$31.52	$31.52	$31.52	$31.52	$31.52	11
2021-06-14	$31.52	$31.52	$31.52	$31.52	$31.52	0
2021-06-11	$31.52	$31.52	$31.52	$31.52	$31.52	200
2021-06-10	$31.71	$31.71	$31.71	$31.71	$31.71	239
2021-06-09	$31.88	$31.88	$31.88	$31.88	$31.88	0
2021-06-08	$31.88	$31.88	$31.88	$31.88	$31.88	329
2021-06-07	$32.02	$32.02	$32.02	$32.02	$32.02	25
2021-06-04	$32.02	$32.02	$32.02	$32.02	$32.02	10
2021-06-03	$32.02	$32.02	$32.02	$32.02	$32.02	50
2021-06-02	$32.02	$32.02	$32.02	$32.02	$32.02	65
2021-06-01	$32.02	$32.02	$32.02	$32.02	$32.02	370
2021-05-28	$32.59	$32.59	$32.59	$32.59	$32.59	0
2021-05-27	$32.59	$32.59	$32.59	$32.59	$32.59	1,012
2021-05-26	$33.02	$33.02	$33.02	$33.02	$33.02	10
2021-05-25	$33.02	$33.02	$33.02	$33.02	$33.02	164
2021-05-24	$31.79	$31.92	$31.79	$31.92	$31.92	525
2021-05-21	$30.79	$31.52	$30.79	$31.52	$31.52	450
2021-05-20	$28.50	$28.50	$28.50	$28.50	$28.50	300
2021-05-19	$28.50	$28.50	$28.50	$28.50	$28.50	0
2021-05-18	$28.50	$28.50	$28.50	$28.50	$28.50	0
2021-05-17	$28.50	$28.50	$28.50	$28.50	$28.50	25
2021-05-14	$28.50	$28.50	$28.50	$28.50	$28.50	0
2021-05-13	$28.50	$28.50	$28.50	$28.50	$28.50	232
2021-05-12	$29.21	$29.21	$29.21	$29.21	$29.21	1,061
2021-05-11	$30.00	$30.00	$29.35	$29.35	$29.35	1,559
2021-05-10	$29.45	$29.60	$29.45	$29.60	$29.60	1,798
2021-05-07	$29.55	$29.55	$29.54	$29.54	$29.54	450
2021-05-06	$29.55	$29.59	$29.55	$29.59	$29.59	2,600
2021-05-05	$29.35	$29.35	$29.35	$29.35	$29.35	127
2021-05-04	$28.99	$28.99	$28.99	$28.99	$28.99	0
2021-05-03	$28.99	$28.99	$28.99	$28.99	$28.99	333
2021-04-30	$29.12	$29.12	$29.12	$29.12	$29.12	0
2021-04-29	$29.12	$29.12	$29.12	$29.12	$29.12	64
2021-04-28	$29.12	$29.12	$29.12	$29.12	$29.12	1,549
2021-04-27	$29.07	$29.07	$29.07	$29.07	$29.07	453
2021-04-26	$28.78	$28.78	$28.78	$28.78	$28.78	40
2021-04-23	$28.67	$28.78	$28.67	$28.78	$28.78	1,138
2021-04-22	$28.35	$28.35	$28.35	$28.35	$28.35	135
2021-04-21	$28.16	$28.37	$28.15	$28.37	$28.37	2,300
2021-04-20	$28.47	$28.47	$28.47	$28.47	$28.47	70
2021-04-19	$28.47	$28.47	$28.47	$28.47	$28.47	0
2021-04-16	$28.47	$28.47	$28.47	$28.47	$28.47	1,000
2021-04-15	$28.33	$28.33	$28.33	$28.33	$28.33	36
2021-04-14	$28.33	$28.33	$28.33	$28.33	$28.33	254
2021-04-13	$27.25	$27.25	$27.25	$27.25	$27.25	0
2021-04-12	$26.87	$27.25	$26.87	$27.25	$27.25	10,851
2021-04-09	$27.24	$27.24	$27.24	$27.24	$27.24	500
2021-04-08	$27.25	$27.70	$27.25	$27.70	$27.70	1,780
2021-04-07	$27.24	$27.24	$27.24	$27.24	$27.24	0
2021-04-06	$27.24	$27.24	$27.24	$27.24	$27.24	200
2021-04-05	$26.13	$26.13	$26.13	$26.13	$26.13	0
2021-04-01	$26.13	$26.13	$26.13	$26.13	$26.13	41
2021-03-31	$26.13	$26.13	$26.13	$26.13	$26.13	1,000
2021-03-30	$25.78	$25.78	$25.78	$25.78	$25.78	100
2021-03-29	$26.39	$26.39	$26.39	$26.39	$26.39	50
2021-03-26	$26.39	$26.39	$26.39	$26.39	$26.39	2
2021-03-25	$26.39	$26.39	$26.39	$26.39	$26.39	0
2021-03-24	$26.39	$26.39	$26.39	$26.39	$26.39	0
2021-03-23	$26.39	$26.39	$26.39	$26.39	$26.39	19
2021-03-22	$26.39	$26.39	$26.39	$26.39	$26.39	39
2021-03-19	$26.40	$26.40	$26.39	$26.39	$26.39	775
2021-03-18	$26.94	$26.94	$26.75	$26.75	$26.75	950
2021-03-17	$26.75	$26.75	$26.75	$26.75	$26.75	700
2021-03-16	$26.25	$26.25	$26.25	$26.25	$26.25	1
2021-03-15	$26.25	$26.25	$26.25	$26.25	$26.25	22
2021-03-12	$26.25	$26.25	$26.25	$26.25	$26.25	795
2021-03-11	$24.22	$24.22	$24.22	$24.22	$24.22	50
2021-03-10	$24.22	$24.22	$24.22	$24.22	$24.22	0
2021-03-09	$24.22	$24.22	$24.22	$24.22	$24.22	0
2021-03-08	$24.22	$24.22	$24.22	$24.22	$24.22	0
2021-03-05	$24.08	$24.22	$24.08	$24.22	$24.22	510
2021-03-04	$24.55	$24.55	$24.55	$24.55	$24.55	300
2021-03-03	$23.82	$23.82	$23.82	$23.82	$23.82	0
2021-03-02	$23.82	$23.82	$23.82	$23.82	$23.82	142
2021-03-01	$24.13	$24.26	$24.13	$24.26	$24.26	282
2021-02-26	$25.88	$25.88	$25.88	$25.88	$25.88	0
2021-02-25	$25.88	$25.88	$25.88	$25.88	$25.88	3,720
2021-02-24	$25.22	$25.97	$25.20	$25.90	$25.90	32
2021-02-23	$25.90	$25.90	$25.90	$25.90	$25.90	0
2021-02-22	$25.90	$25.90	$25.90	$25.90	$25.90	32
2021-02-19	$25.90	$25.90	$25.90	$25.90	$25.90	46
2021-02-18	$25.90	$25.90	$25.90	$25.90	$25.90	173
2021-02-17	$25.90	$25.90	$25.90	$25.90	$25.90	173
2021-02-16	$26.05	$26.05	$26.05	$26.05	$26.05	24
2021-02-12	$25.78	$26.05	$25.78	$26.05	$26.05	3,016
2021-02-11	$25.53	$25.53	$25.53	$25.53	$25.53	2,547
2021-02-10	$25.77	$25.77	$25.77	$25.77	$25.77	741
2021-02-09	$25.45	$25.77	$25.45	$25.77	$25.77	741
2021-02-08	$26.65	$26.65	$26.15	$26.20	$26.20	1,039
2021-02-05	$25.96	$26.00	$25.76	$25.76	$25.76	1,015
2021-02-04	$24.29	$24.29	$24.29	$24.29	$24.29	55
2021-02-03	$24.29	$24.29	$24.29	$24.29	$24.29	156
2021-02-02	$24.10	$24.97	$24.10	$24.75	$24.75	7,086
2021-02-01	$24.05	$24.24	$23.89	$24.10	$24.10	13,000
2021-01-29	$23.87	$23.87	$23.87	$23.87	$23.87	0
2021-01-28	$23.87	$23.87	$23.87	$23.87	$23.87	1
2021-01-27	$23.87	$23.87	$23.87	$23.87	$23.87	100
2021-01-26	$24.24	$24.24	$24.24	$24.24	$24.24	100
2021-01-25	$24.30	$24.30	$24.30	$24.30	$24.30	0
2021-01-22	$24.30	$24.30	$24.30	$24.30	$24.30	30
2021-01-21	$24.30	$24.30	$24.30	$24.30	$24.30	26
2021-01-20	$24.30	$24.30	$24.30	$24.30	$24.30	250
2021-01-19	$24.25	$24.25	$24.25	$24.25	$24.25	26
2021-01-15	$24.25	$24.25	$24.25	$24.25	$24.25	116
2021-01-14	$24.25	$24.25	$24.25	$24.25	$24.25	51
2021-01-13	$24.25	$24.25	$24.25	$24.25	$24.25	14
2021-01-12	$24.25	$24.25	$24.25	$24.25	$24.25	46
2021-01-11	$24.27	$24.27	$23.94	$24.25	$24.25	3,923
2021-01-08	$24.12	$24.12	$24.12	$24.12	$24.12	374
2021-01-07	$24.08	$24.08	$24.08	$24.08	$24.08	32
2021-01-06	$24.08	$24.08	$24.08	$24.08	$24.08	4,841
2021-01-05	$23.85	$23.85	$23.85	$23.85	$23.85	9,170
2021-01-04	$22.43	$22.43	$22.43	$22.43	$22.43	1
2020-12-31	$22.43	$22.43	$22.43	$22.43	$22.43	0
2020-12-30	$22.43	$22.43	$22.43	$22.43	$22.43	18
2020-12-29	$22.43	$22.43	$22.43	$22.43	$22.43	2,472
2020-12-28	$22.43	$22.43	$22.43	$22.43	$22.43	0
2020-12-24	$22.43	$22.43	$22.43	$22.43	$22.43	18
2020-12-23	$22.43	$22.43	$22.43	$22.43	$22.43	0
2020-12-22	$22.43	$22.43	$22.43	$22.43	$22.43	0
2020-12-21	$22.43	$22.43	$22.43	$22.43	$22.43	0
2020-12-18	$22.43	$22.43	$22.43	$22.43	$22.43	0
2020-12-17	$22.43	$22.43	$22.43	$22.43	$22.43	21
2020-12-16	$22.91	$22.91	$22.91	$22.91	$22.91	250
2020-12-15	$22.91	$22.91	$22.91	$22.91	$22.91	0
2020-12-14	$22.91	$22.91	$22.91	$22.91	$22.91	250
2020-12-11	$23.15	$23.15	$23.15	$23.15	$23.15	26
2020-12-10	$23.15	$23.15	$23.15	$23.15	$23.15	0
2020-12-09	$23.15	$23.15	$23.15	$23.15	$23.15	652
2020-12-08	$24.37	$24.37	$24.37	$24.37	$24.37	50
2020-12-07	$24.37	$24.37	$24.37	$24.37	$24.37	42
2020-12-04	$24.37	$24.37	$24.37	$24.37	$24.37	61
2020-12-03	$24.37	$24.37	$24.37	$24.37	$24.37	20
2020-12-02	$22.98	$24.37	$22.98	$24.37	$24.37	400
2020-12-01	$23.82	$23.82	$23.82	$23.82	$23.82	11
2020-11-30	$23.62	$23.82	$23.62	$23.82	$23.82	4,524
2020-11-27	$24.48	$24.48	$24.41	$24.41	$24.41	550
2020-11-25	$25.00	$25.14	$25.00	$25.14	$25.14	2,705
2020-11-24	$24.99	$24.99	$24.99	$24.99	$24.99	500
2020-11-23	$24.40	$24.40	$24.40	$24.40	$24.40	226
2020-11-20	$25.05	$25.06	$25.05	$25.06	$25.06	451
2020-11-19	$24.95	$25.16	$24.95	$25.16	$25.16	30,500
2020-11-18	$25.10	$25.35	$25.10	$25.19	$25.19	10,250
2020-11-17	$23.40	$23.40	$23.40	$23.40	$23.40	0
2020-11-16	$23.40	$23.40	$23.40	$23.40	$23.40	800
2020-11-13	$23.46	$23.46	$23.40	$23.40	$23.40	1,500
2020-11-12	$23.85	$23.85	$23.40	$23.40	$23.40	1,420
2020-11-11	$23.70	$23.70	$23.70	$23.70	$23.70	25
2020-11-10	$23.70	$23.70	$23.70	$23.70	$23.70	300
2020-11-09	$24.20	$24.20	$24.20	$24.20	$24.20	533
2020-11-06	$22.92	$23.27	$22.92	$23.27	$23.27	10,100
2020-11-05	$22.65	$23.10	$22.65	$23.10	$23.10	505
2020-11-04	$22.12	$22.12	$22.12	$22.12	$22.12	170
2020-11-03	$21.34	$21.34	$21.34	$21.34	$21.34	127
2020-11-02	$21.09	$21.09	$21.09	$21.09	$21.09	62
2020-10-30	$21.09	$21.09	$21.09	$21.09	$21.09	0
2020-10-29	$21.09	$21.09	$21.09	$21.09	$21.09	0
2020-10-28	$21.09	$21.09	$21.09	$21.09	$21.09	150
2020-10-27	$22.23	$22.23	$22.23	$22.23	$22.23	43
2020-10-26	$22.23	$22.23	$22.23	$22.23	$22.23	0
2020-10-23	$22.23	$22.23	$22.23	$22.23	$22.23	0
2020-10-22	$22.23	$22.23	$22.23	$22.23	$22.23	1
2020-10-21	$22.23	$22.23	$22.23	$22.23	$22.23	100
2020-10-20	$21.86	$21.86	$21.86	$21.86	$21.86	520
2020-10-19	$21.86	$21.86	$21.86	$21.86	$21.86	6
2020-10-16	$21.86	$21.86	$21.86	$21.86	$21.86	1,126
2020-10-15	$22.23	$22.23	$22.23	$22.23	$22.23	0
2020-10-14	$22.23	$22.23	$22.23	$22.23	$22.23	5
2020-10-13	$22.23	$22.23	$22.23	$22.23	$22.23	1,064
2020-10-12	$22.00	$22.00	$22.00	$22.00	$22.00	0
2020-10-09	$22.00	$22.00	$22.00	$22.00	$22.00	0
2020-10-08	$22.00	$22.00	$22.00	$22.00	$22.00	142
2020-10-07	$22.00	$22.00	$22.00	$22.00	$22.00	9,942
2020-10-06	$22.00	$22.00	$22.00	$22.00	$22.00	0
2020-10-05	$22.00	$22.00	$22.00	$22.00	$22.00	250
2020-10-02	$21.38	$21.38	$21.38	$21.38	$21.38	200
2020-10-01	$21.84	$22.00	$21.84	$22.00	$22.00	2,262
2020-09-30	$21.34	$21.34	$21.34	$21.34	$21.34	100
2020-09-29	$21.20	$21.20	$21.20	$21.20	$21.20	28
2020-09-28	$21.20	$21.20	$21.20	$21.20	$21.20	50
2020-09-25	$21.31	$21.31	$21.20	$21.20	$21.20	610
2020-09-24	$21.02	$21.04	$21.02	$21.04	$21.04	900
2020-09-23	$20.80	$20.80	$20.80	$20.80	$20.80	35
2020-09-22	$20.80	$20.80	$20.80	$20.80	$20.80	54
2020-09-21	$20.86	$20.86	$20.80	$20.80	$20.80	1,051
2020-09-18	$21.29	$21.29	$21.29	$21.29	$21.29	3,030
2020-09-17	$20.99	$20.99	$20.99	$20.99	$20.99	125
2020-09-16	$21.58	$21.58	$21.58	$21.58	$21.58	847
2020-09-15	$20.61	$20.61	$20.61	$20.61	$20.61	0
2020-09-14	$20.61	$20.61	$20.61	$20.61	$20.61	1
2020-09-11	$20.78	$20.78	$20.61	$20.61	$20.61	990
2020-09-10	$21.08	$21.08	$21.08	$21.08	$21.08	7
2020-09-09	$21.39	$21.39	$21.08	$21.08	$21.08	1,264
2020-09-08	$21.30	$21.30	$20.64	$20.64	$20.64	290
2020-09-04	$21.09	$21.09	$21.09	$21.09	$21.09	60
2020-09-03	$21.09	$21.09	$21.09	$21.09	$21.09	201
2020-09-02	$20.97	$20.97	$20.97	$20.97	$20.97	222
2020-09-01	$20.97	$20.97	$20.97	$20.97	$20.97	37
2020-08-31	$20.97	$20.97	$20.97	$20.97	$20.97	20
2020-08-28	$20.97	$20.97	$20.87	$20.97	$20.97	3,500
2020-08-27	$21.00	$21.00	$21.00	$21.00	$21.00	15,900
2020-08-26	$20.17	$20.17	$20.17	$20.17	$20.17	0
2020-08-25	$20.17	$20.17	$20.17	$20.17	$20.17	0
2020-08-24	$20.17	$20.17	$20.17	$20.17	$20.17	0
2020-08-21	$20.17	$20.17	$20.17	$20.17	$20.17	0
2020-08-20	$20.17	$20.17	$20.17	$20.17	$20.17	346
2020-08-19	$20.32	$20.32	$20.17	$20.17	$20.17	11,000
2020-08-18	$20.15	$20.15	$20.15	$20.15	$20.15	259
2020-08-17	$19.70	$19.70	$19.70	$19.70	$19.70	0
2020-08-14	$19.70	$19.70	$19.70	$19.70	$19.70	1,612
2020-08-13	$20.01	$20.01	$20.01	$20.01	$20.01	0
2020-08-12	$20.20	$20.20	$20.01	$20.01	$20.01	4,000
2020-08-11	$20.05	$20.05	$20.05	$20.05	$20.05	0
2020-08-10	$20.05	$20.05	$20.05	$20.05	$20.05	400
2020-08-07	$19.99	$19.99	$19.99	$19.99	$19.99	10,005
2020-08-06	$19.36	$19.36	$19.36	$19.36	$19.36	51
2020-08-05	$19.17	$19.36	$19.17	$19.36	$19.36	709
2020-08-04	$19.85	$19.85	$19.85	$19.85	$19.85	1,100
2020-08-03	$18.46	$18.46	$18.46	$18.46	$18.46	53
2020-07-31	$18.46	$18.46	$18.46	$18.46	$18.46	0
2020-07-30	$18.46	$18.46	$18.46	$18.46	$18.46	2,094
2020-07-29	$18.24	$18.24	$18.24	$18.24	$18.24	0
2020-07-28	$18.17	$18.24	$18.17	$18.24	$18.24	2,799
2020-07-27	$19.08	$19.08	$19.00	$19.00	$19.00	1,376
2020-07-24	$18.80	$18.80	$18.80	$18.80	$18.80	40
2020-07-23	$18.83	$18.86	$18.80	$18.80	$18.80	11,427
2020-07-22	$19.08	$19.08	$19.08	$19.08	$19.08	596
2020-07-21	$19.16	$19.16	$19.08	$19.08	$19.08	2,801
2020-07-20	$17.49	$17.49	$17.49	$17.49	$17.49	232
2020-07-17	$16.95	$16.95	$16.95	$16.95	$16.95	0
2020-07-16	$16.95	$16.95	$16.95	$16.95	$16.95	50
2020-07-15	$16.95	$16.95	$16.95	$16.95	$16.95	0
2020-07-14	$16.95	$16.95	$16.95	$16.95	$16.95	8,800
2020-07-13	$16.95	$16.95	$16.95	$16.95	$16.95	260
2020-07-10	$17.32	$17.32	$17.32	$17.32	$17.32	10
2020-07-09	$17.32	$17.32	$17.32	$17.32	$17.32	200
2020-07-08	$17.38	$17.38	$17.38	$17.38	$17.38	200
2020-07-07	$17.92	$17.92	$17.92	$17.92	$17.92	0
2020-07-06	$18.39	$18.39	$17.92	$17.92	$17.92	460
2020-07-02	$18.50	$18.50	$18.50	$18.50	$18.50	38,500
2020-07-01	$17.01	$17.01	$17.01	$17.01	$17.01	300
2020-06-30	$16.41	$16.41	$16.41	$16.41	$16.41	0
2020-06-29	$16.41	$16.41	$16.41	$16.41	$16.41	1,500
2020-06-26	$18.36	$18.36	$18.36	$18.36	$18.36	70
2020-06-25	$18.36	$18.36	$18.36	$18.36	$18.36	0
2020-06-24	$18.36	$18.36	$18.36	$18.36	$18.36	0
2020-06-23	$18.36	$18.36	$18.36	$18.36	$18.36	0
2020-06-22	$18.36	$18.36	$18.36	$18.36	$18.36	15
2020-06-19	$18.36	$18.36	$18.36	$18.36	$18.36	350
2020-06-18	$18.00	$18.00	$18.00	$18.00	$18.00	2,000
2020-06-17	$18.68	$18.68	$18.68	$18.68	$18.68	100
2020-06-16	$18.46	$18.46	$18.46	$18.46	$18.46	1,025
2020-06-15	$17.97	$17.97	$17.97	$17.97	$17.97	30
2020-06-12	$17.97	$17.97	$17.97	$17.97	$17.97	50
2020-06-11	$19.02	$19.02	$17.91	$17.97	$17.97	1,185
2020-06-10	$19.50	$19.50	$19.50	$19.50	$19.50	0
2020-06-09	$19.50	$19.50	$19.50	$19.50	$19.50	350
2020-06-08	$19.50	$19.50	$19.50	$19.50	$19.50	577
2020-06-05	$19.15	$19.15	$19.15	$19.15	$19.15	577
2020-06-04	$18.20	$18.20	$18.20	$18.20	$18.20	80
2020-06-03	$18.20	$18.20	$18.20	$18.20	$18.20	0
2020-06-02	$18.20	$18.20	$18.20	$18.20	$18.20	120
2020-06-01	$17.90	$17.90	$17.90	$17.90	$17.90	0
2020-05-29	$17.90	$17.90	$17.90	$17.90	$17.90	0
2020-05-28	$18.11	$18.11	$17.90	$17.90	$17.90	3,432
2020-05-27	$18.02	$18.02	$17.76	$17.84	$17.84	1,900
2020-05-26	$17.83	$17.83	$17.83	$17.83	$17.83	310
2020-05-22	$17.07	$17.07	$17.07	$17.07	$17.07	65
2020-05-21	$17.07	$17.07	$17.07	$17.07	$17.07	385
2020-05-20	$17.39	$17.39	$17.39	$17.39	$17.39	65
2020-05-19	$17.39	$17.39	$17.39	$17.39	$17.39	109
2020-05-18	$16.40	$17.39	$16.40	$17.39	$17.39	729
2020-05-15	$16.20	$16.20	$16.20	$16.20	$16.20	100
2020-05-14	$16.54	$16.55	$16.20	$16.20	$16.20	2,390
2020-05-13	$17.03	$17.03	$16.47	$16.47	$16.47	1,093
2020-05-12	$16.57	$16.57	$16.57	$16.57	$16.57	142
2020-05-11	$15.70	$15.70	$15.70	$15.70	$15.70	0
2020-05-08	$15.70	$15.70	$15.70	$15.70	$15.70	1
2020-05-07	$15.70	$15.70	$15.70	$15.70	$15.70	40
2020-05-06	$15.70	$15.70	$15.70	$15.70	$15.70	1,925
2020-05-05	$15.61	$15.61	$15.61	$15.61	$15.61	37
2020-05-04	$15.61	$15.61	$15.61	$15.61	$15.61	642
2020-05-01	$15.75	$15.75	$15.21	$15.21	$15.21	278
2020-04-30	$16.34	$16.34	$16.34	$16.34	$16.34	502
2020-04-29	$14.93	$14.93	$14.93	$14.93	$14.93	35
2020-04-28	$14.82	$15.00	$14.82	$14.93	$14.93	590
2020-04-27	$13.76	$13.76	$13.76	$13.76	$13.76	0
2020-04-24	$13.76	$13.76	$13.76	$13.76	$13.76	148
2020-04-23	$14.21	$14.21	$14.21	$14.21	$14.21	1,500
2020-04-22	$14.98	$14.98	$14.98	$14.98	$14.98	75
2020-04-21	$14.98	$14.98	$14.98	$14.98	$14.98	85
2020-04-20	$15.12	$15.12	$14.98	$14.98	$14.98	453
2020-04-17	$13.94	$13.94	$13.94	$13.94	$13.94	0
2020-04-16	$13.94	$13.94	$13.94	$13.94	$13.94	1,265
2020-04-15	$14.95	$14.95	$14.95	$14.95	$14.95	1,384
2020-04-14	$14.55	$14.95	$14.55	$14.95	$14.95	1,860
2020-04-13	$13.78	$14.26	$13.78	$14.20	$14.20	21,540
2020-04-09	$13.61	$13.61	$13.61	$13.61	$13.61	0
2020-04-08	$13.61	$13.61	$13.61	$13.61	$13.61	0
2020-04-07	$13.50	$13.61	$13.50	$13.61	$13.61	316
2020-04-06	$12.50	$12.50	$12.50	$12.50	$12.50	20
2020-04-03	$12.50	$12.50	$12.50	$12.50	$12.50	114
2020-04-02	$13.00	$13.00	$13.00	$13.00	$13.00	5,018
2020-04-01	$13.11	$13.35	$12.92	$13.19	$13.19	3,104
2020-03-31	$13.57	$13.57	$13.57	$13.57	$13.57	665
2020-03-30	$13.08	$13.32	$13.08	$13.32	$13.32	4,300
2020-03-27	$12.90	$12.90	$11.14	$11.14	$11.14	1,523
2020-03-26	$13.17	$13.39	$12.66	$13.16	$13.16	30,363
2020-03-25	$9.40	$9.40	$9.40	$9.40	$9.40	3
2020-03-24	$9.40	$9.40	$9.40	$9.40	$9.40	0
2020-03-23	$9.56	$9.96	$9.25	$9.40	$9.40	6,434
2020-03-20	$10.90	$10.92	$10.35	$10.38	$10.38	1,208
2020-03-19	$10.84	$10.98	$10.84	$10.98	$10.98	653
2020-03-18	$10.61	$11.76	$10.61	$11.76	$11.76	2,979
2020-03-17	$12.76	$12.76	$12.76	$12.76	$12.76	3,000
2020-03-16	$14.29	$14.29	$13.60	$13.60	$13.60	8,511
2020-03-13	$17.00	$17.05	$17.00	$17.05	$17.05	4,250
2020-03-12	$16.36	$16.36	$14.57	$15.38	$15.38	3,135
2020-03-11	$18.46	$18.51	$17.87	$17.87	$17.87	2,999
2020-03-10	$22.02	$22.02	$21.62	$21.62	$21.62	10
2020-03-09	$21.62	$21.62	$21.62	$21.62	$21.62	79
2020-03-06	$21.62	$21.62	$21.62	$21.62	$21.62	50
2020-03-05	$22.02	$22.02	$21.62	$21.62	$21.62	345
2020-03-04	$22.18	$22.18	$22.18	$22.18	$22.18	19
2020-03-03	$22.04	$22.18	$22.00	$22.18	$22.18	1,910
2020-03-02	$21.87	$21.87	$21.87	$21.87	$21.87	0
2020-02-28	$21.87	$21.87	$21.87	$21.87	$21.87	33
2020-02-27	$21.87	$21.87	$21.87	$21.87	$21.87	200
2020-02-26	$22.52	$22.52	$22.52	$22.52	$22.52	318
2020-02-25	$23.67	$23.67	$23.67	$23.67	$23.67	3,000
2020-02-24	$23.67	$23.67	$23.67	$23.67	$23.67	1,033
2020-02-21	$24.45	$24.70	$24.45	$24.46	$24.46	4,494
2020-02-20	$24.58	$24.58	$24.58	$24.58	$24.58	526
2020-02-19	$24.96	$24.96	$24.96	$24.96	$24.96	526
2020-02-18	$24.95	$24.95	$24.95	$24.95	$24.95	1
2020-02-14	$24.95	$24.95	$24.95	$24.95	$24.95	2,285
2020-02-13	$25.23	$25.25	$25.23	$25.25	$25.25	550
2020-02-12	$24.45	$24.45	$24.45	$24.45	$24.45	50
2020-02-11	$24.45	$24.45	$24.45	$24.45	$24.45	30
2020-02-10	$24.45	$24.45	$24.45	$24.45	$24.45	0
2020-02-07	$24.54	$24.54	$24.45	$24.45	$24.45	329
2020-02-06	$25.06	$25.06	$25.06	$25.06	$25.06	162
2020-02-04	$24.61	$24.61	$24.61	$24.61	$24.61	151
2020-02-03	$23.61	$23.61	$23.61	$23.61	$23.61	1,195
2020-01-31	$24.09	$24.09	$24.09	$24.09	$24.09	10
2020-01-30	$24.09	$24.09	$24.09	$24.09	$24.09	8,726
2020-01-29	$24.11	$24.11	$24.11	$24.11	$24.11	1
2020-01-28	$24.18	$24.22	$24.11	$24.11	$24.11	5,700
2020-01-27	$24.78	$25.00	$24.78	$25.00	$25.00	2,122
2020-01-24	$24.91	$24.91	$24.91	$24.91	$24.91	0
2020-01-23	$24.91	$24.91	$24.91	$24.91	$24.91	33,926
2020-01-22	$24.91	$24.91	$24.91	$24.91	$24.91	0
2020-01-21	$24.91	$24.91	$24.91	$24.91	$24.91	0
2020-01-17	$24.91	$24.91	$24.91	$24.91	$24.91	67
2020-01-16	$24.91	$24.91	$24.91	$24.91	$24.91	67
2020-01-15	$24.91	$24.91	$24.91	$24.91	$24.91	1,306
2020-01-14	$24.50	$24.50	$24.50	$24.50	$24.50	3,267
2020-01-13	$23.39	$23.39	$23.39	$23.39	$23.39	50
2020-01-10	$23.39	$23.39	$23.39	$23.39	$23.39	0
2020-01-09	$23.39	$23.39	$23.39	$23.39	$23.39	0
2020-01-08	$23.39	$23.39	$23.39	$23.39	$23.39	0
2020-01-07	$23.39	$23.39	$23.39	$23.39	$23.39	4,680
2020-01-06	$24.14	$24.14	$23.13	$23.84	$23.84	39,566
2020-01-03	$24.07	$24.07	$24.07	$24.07	$24.07	40
2020-01-02	$24.07	$24.07	$24.07	$24.07	$24.07	0
2019-12-31	$24.07	$24.07	$24.07	$24.07	$24.07	165
2019-12-30	$23.74	$23.74	$23.74	$23.74	$23.74	1,500
2019-12-27	$23.74	$23.74	$23.74	$23.74	$23.74	0
2019-12-26	$23.74	$23.74	$23.74	$23.74	$23.74	0
2019-12-24	$23.74	$23.74	$23.74	$23.74	$23.74	56,933
2019-12-23	$23.74	$23.74	$23.74	$23.74	$23.74	0
2019-12-20	$23.74	$23.74	$23.74	$23.74	$23.74	0
2019-12-19	$23.74	$23.74	$23.74	$23.74	$23.74	0
2019-12-18	$23.74	$23.74	$23.74	$23.74	$23.74	8
2019-12-17	$23.74	$23.74	$23.74	$23.74	$23.74	1,500
2019-12-16	$23.81	$23.81	$23.81	$23.81	$23.81	100
2019-12-13	$23.81	$23.81	$23.81	$23.81	$23.81	0
2019-12-12	$23.97	$23.97	$23.81	$23.81	$23.81	345
2019-12-11	$22.83	$22.83	$22.83	$22.83	$22.83	0
2019-12-10	$22.83	$22.83	$22.83	$22.83	$22.83	12
2019-12-09	$22.83	$22.83	$22.83	$22.83	$22.83	200
2019-12-06	$23.00	$23.00	$23.00	$23.00	$23.00	0
2019-12-05	$23.00	$23.00	$23.00	$23.00	$23.00	230
2019-12-04	$23.00	$23.00	$23.00	$23.00	$23.00	250
2019-12-03	$23.26	$23.26	$23.26	$23.26	$23.26	0
2019-12-02	$23.26	$23.26	$23.26	$23.26	$23.26	20
2019-11-29	$23.26	$23.26	$23.26	$23.26	$23.26	100
2019-11-27	$22.95	$23.25	$22.95	$23.25	$22.93	527
2019-11-26	$22.95	$22.95	$22.84	$22.84	$22.52	15,500
2019-11-25	$23.18	$23.18	$23.18	$23.18	$22.86	1,000
2019-11-22	$23.42	$23.42	$23.42	$23.42	$23.09	200
2019-11-21	$23.00	$23.00	$23.00	$23.00	$22.68	5,443
2019-11-20	$22.55	$22.65	$22.55	$22.65	$22.33	940
2019-11-19	$21.54	$21.54	$21.54	$21.54	$21.24	49
2019-11-18	$21.54	$21.54	$21.54	$21.54	$21.24	0
2019-11-15	$21.54	$21.54	$21.54	$21.54	$21.24	0
2019-11-14	$21.54	$21.54	$21.54	$21.54	$21.24	0
2019-11-13	$21.54	$21.54	$21.54	$21.54	$21.24	0
2019-11-12	$21.54	$21.54	$21.54	$21.54	$21.24	1,000
2019-11-11	$21.06	$21.06	$21.06	$21.06	$20.77	0
2019-11-08	$21.06	$21.06	$21.06	$21.06	$20.77	0
2019-11-07	$21.06	$21.06	$21.06	$21.06	$20.77	0
2019-11-06	$21.34	$21.34	$21.06	$21.06	$20.77	620
2019-11-05	$21.50	$21.68	$21.50	$21.68	$21.38	1,250
2019-11-04	$21.50	$21.65	$21.50	$21.65	$21.35	1,400
2019-11-01	$21.93	$21.93	$21.93	$21.93	$21.62	1,000
2019-10-31	$22.01	$22.01	$22.01	$22.01	$21.70	2,000
2019-10-30	$22.35	$22.35	$22.35	$22.35	$22.04	0
2019-10-29	$22.35	$22.35	$22.35	$22.35	$22.04	2,680
2019-10-28	$21.57	$21.57	$21.57	$21.57	$21.27	0
2019-10-25	$21.57	$21.57	$21.57	$21.57	$21.27	0
2019-10-24	$21.57	$21.57	$21.57	$21.57	$21.27	0
2019-10-23	$21.57	$21.57	$21.57	$21.57	$21.27	1
2019-10-22	$21.58	$21.58	$21.57	$21.57	$21.27	3,000
2019-10-21	$21.20	$21.20	$21.20	$21.20	$20.90	0
2019-10-18	$21.20	$21.20	$21.20	$21.20	$20.90	8
2019-10-17	$21.20	$21.20	$21.20	$21.20	$20.90	3
2019-10-16	$21.20	$21.20	$21.20	$21.20	$20.90	20
2019-10-15	$21.20	$21.20	$21.20	$21.20	$20.90	0
2019-10-14	$21.00	$21.20	$21.00	$21.20	$20.90	650
2019-10-11	$21.00	$21.00	$21.00	$21.00	$20.71	102
2019-10-10	$21.00	$21.00	$21.00	$21.00	$20.71	145
2019-10-09	$20.55	$20.55	$20.55	$20.55	$20.26	0
2019-10-08	$20.55	$20.55	$20.55	$20.55	$20.26	0
2019-10-07	$20.55	$20.55	$20.55	$20.55	$20.26	50
2019-10-04	$20.55	$20.55	$20.55	$20.55	$20.26	3,049
2019-10-03	$20.09	$20.09	$20.09	$20.09	$19.81	0
2019-10-02	$20.09	$20.09	$20.09	$20.09	$19.81	100
2019-10-01	$20.40	$20.40	$20.40	$20.40	$20.12	14
2019-09-30	$20.40	$20.40	$20.40	$20.40	$20.12	0
2019-09-27	$20.40	$20.40	$20.40	$20.40	$20.12	0
2019-09-26	$20.40	$20.40	$20.40	$20.40	$20.12	100
2019-09-25	$20.69	$20.69	$20.69	$20.69	$20.40	0
2019-09-24	$20.73	$20.83	$20.69	$20.69	$20.40	2,300
2019-09-23	$20.70	$20.70	$20.70	$20.70	$20.41	150
2019-09-20	$20.75	$20.75	$20.75	$20.75	$20.46	5,000
2019-09-19	$20.75	$20.75	$20.75	$20.75	$20.46	0
2019-09-18	$20.75	$20.75	$20.75	$20.75	$20.46	0
2019-09-17	$20.75	$20.75	$20.75	$20.75	$20.46	0
2019-09-16	$20.75	$20.75	$20.75	$20.75	$20.46	1,000
2019-09-13	$20.90	$20.90	$20.90	$20.90	$20.61	0
2019-09-12	$20.78	$20.90	$20.78	$20.90	$20.61	845
2019-09-11	$19.97	$19.97	$19.97	$19.97	$19.69	0
2019-09-10	$19.97	$19.97	$19.97	$19.97	$19.69	0
2019-09-09	$19.97	$19.97	$19.97	$19.97	$19.69	80
2019-09-06	$19.97	$19.97	$19.97	$19.97	$19.69	0
2019-09-05	$19.97	$19.97	$19.97	$19.97	$19.69	0
2019-09-04	$19.97	$19.97	$19.97	$19.97	$19.69	0
2019-09-03	$19.97	$19.97	$19.97	$19.97	$19.69	0
2019-08-30	$19.97	$19.97	$19.97	$19.97	$19.69	0
2019-08-29	$19.97	$19.97	$19.97	$19.97	$19.69	250
2019-08-28	$19.71	$19.71	$19.71	$19.71	$19.44	0
2019-08-27	$19.71	$19.71	$19.71	$19.71	$19.44	0
2019-08-26	$19.71	$19.71	$19.71	$19.71	$19.44	30
2019-08-23	$19.71	$19.71	$19.71	$19.71	$19.44	0
2019-08-22	$19.71	$19.71	$19.71	$19.71	$19.44	0
2019-08-21	$19.71	$19.71	$19.71	$19.71	$19.44	1,285
2019-08-20	$18.60	$18.60	$18.60	$18.60	$18.34	0
2019-08-19	$18.60	$18.60	$18.60	$18.60	$18.34	0
2019-08-15	$18.71	$18.74	$18.60	$18.60	$18.34	950
2019-08-14	$19.65	$19.65	$19.65	$19.65	$19.38	25
2019-08-13	$19.65	$19.65	$19.65	$19.65	$19.38	130
2019-08-12	$19.81	$19.81	$19.81	$19.81	$19.53	500
2019-08-09	$19.81	$19.81	$19.81	$19.81	$19.53	500
2019-08-08	$19.81	$19.81	$19.81	$19.81	$19.53	500
2019-08-07	$19.81	$19.81	$19.81	$19.81	$19.53	500
2019-08-06	$19.68	$19.68	$19.18	$19.34	$19.07	3,113
2019-08-05	$20.77	$20.79	$20.60	$20.60	$20.31	900
2019-08-02	$20.77	$20.79	$20.60	$20.60	$20.31	900
2019-08-01	$20.77	$20.79	$20.60	$20.60	$20.31	902
2019-07-31	$21.22	$21.22	$21.22	$21.22	$20.92	320
2019-07-30	$21.17	$21.17	$21.17	$21.17	$20.87	75
2019-07-29	$21.15	$21.17	$21.15	$21.17	$20.87	100
2019-07-26	$21.17	$21.17	$21.17	$21.17	$20.87	11
2019-07-25	$21.17	$21.17	$21.17	$21.17	$20.87	0
2019-07-24	$21.15	$21.17	$21.15	$21.17	$20.87	444
2019-07-23	$20.58	$20.58	$20.58	$20.58	$20.29	0
2019-07-22	$20.58	$20.58	$20.58	$20.58	$20.29	0
2019-07-19	$20.58	$20.58	$20.58	$20.58	$20.29	0
2019-07-18	$20.58	$20.58	$20.58	$20.58	$20.29	0
2019-07-17	$20.58	$20.58	$20.58	$20.58	$20.29	1,000
2019-07-16	$20.37	$20.37	$20.37	$20.37	$20.09	0
2019-07-15	$20.37	$20.37	$20.37	$20.37	$20.09	5
2019-07-12	$20.37	$20.37	$20.37	$20.37	$20.09	0
2019-07-11	$20.37	$20.37	$20.37	$20.37	$20.09	0
2019-07-10	$20.37	$20.37	$20.37	$20.37	$20.09	0
2019-07-09	$20.37	$20.37	$20.37	$20.37	$20.09	0
2019-07-08	$20.37	$20.37	$20.37	$20.37	$20.09	1,000
2019-07-05	$20.77	$20.77	$20.77	$20.77	$20.48	294
2019-07-03	$21.38	$21.38	$21.38	$21.38	$21.08	0
2019-07-02	$21.38	$21.38	$21.38	$21.38	$21.08	0
2019-07-01	$21.38	$21.38	$21.38	$21.38	$21.08	0
2019-06-28	$21.38	$21.38	$21.38	$21.38	$21.08	0
2019-06-27	$21.38	$21.38	$21.38	$21.38	$21.08	0
2019-06-26	$21.38	$21.38	$21.38	$21.38	$21.08	1,005
2019-06-25	$21.40	$21.40	$21.40	$21.40	$21.10	67
2019-06-24	$21.40	$21.40	$21.40	$21.40	$21.10	0
2019-06-21	$21.40	$21.40	$21.40	$21.40	$21.10	100
2019-06-18	$21.19	$21.19	$21.19	$21.19	$20.89	144
2019-06-17	$21.19	$21.19	$21.19	$21.19	$20.89	300
2019-06-14	$21.38	$21.38	$21.38	$21.38	$21.08	0
2019-06-13	$21.38	$21.38	$21.38	$21.38	$21.08	200
2019-06-12	$21.15	$21.15	$21.15	$21.15	$20.86	50
2019-06-11	$21.15	$21.15	$21.15	$21.15	$20.86	230
2019-06-07	$20.75	$20.75	$20.75	$20.75	$20.46	158
2019-06-06	$19.97	$19.97	$19.97	$19.97	$19.69	0
2019-06-05	$19.97	$19.97	$19.97	$19.97	$19.69	100
2019-06-04	$20.04	$20.16	$20.04	$20.16	$19.88	425
2019-06-03	$20.26	$20.26	$20.26	$20.26	$19.98	663
2019-05-31	$20.26	$20.26	$20.26	$20.26	$19.98	215
2019-05-30	$20.03	$20.03	$20.03	$20.03	$19.75	1,600
2019-05-29	$19.99	$19.99	$19.99	$19.99	$19.71	0
2019-05-28	$19.99	$19.99	$19.99	$19.99	$19.50	0
2019-05-24	$19.87	$19.99	$19.87	$19.99	$19.50	307
2019-05-23	$19.31	$19.31	$19.29	$19.29	$18.82	407
2019-05-22	$18.73	$18.73	$18.73	$18.73	$18.27	0
2019-05-21	$18.73	$18.73	$18.73	$18.73	$18.27	0
2019-05-20	$18.73	$18.73	$18.73	$18.73	$18.27	100
2019-05-17	$17.52	$17.52	$17.52	$17.52	$17.09	0
2019-05-16	$17.52	$17.52	$17.52	$17.52	$17.09	0
2019-05-15	$17.52	$17.52	$17.52	$17.52	$17.09	10
2019-05-14	$17.52	$17.52	$17.52	$17.52	$17.09	199
2019-05-13	$17.70	$17.70	$17.70	$17.70	$17.26	0
2019-05-10	$17.70	$17.70	$17.70	$17.70	$17.26	0
2019-05-09	$17.70	$17.70	$17.70	$17.70	$17.26	412
2019-05-08	$18.25	$18.25	$18.25	$18.25	$17.80	0
2019-05-07	$18.25	$18.25	$18.25	$18.25	$17.80	0
2019-05-06	$18.25	$18.25	$18.25	$18.25	$17.80	15
2019-05-03	$18.25	$18.25	$18.25	$18.25	$17.80	1,500
2019-05-02	$18.39	$18.39	$18.39	$18.39	$17.94	0
2019-05-01	$18.39	$18.39	$18.39	$18.39	$17.94	0
2019-04-30	$18.39	$18.39	$18.39	$18.39	$17.94	10
2019-04-29	$18.39	$18.39	$18.39	$18.39	$17.94	100
2019-04-26	$18.39	$18.39	$18.39	$18.39	$17.94	100
2019-04-25	$18.30	$18.30	$18.30	$18.30	$17.85	63
2019-04-24	$18.30	$18.30	$18.30	$18.30	$17.85	0
2019-04-23	$18.30	$18.30	$18.30	$18.30	$17.85	0
2019-04-22	$18.30	$18.30	$18.30	$18.30	$17.85	20
2019-04-18	$18.30	$18.30	$18.30	$18.30	$17.85	0
2019-04-17	$18.30	$18.30	$18.30	$18.30	$17.85	0
2019-04-15	$18.30	$18.30	$18.30	$18.30	$17.85	0
2019-04-12	$18.27	$18.30	$18.27	$18.30	$17.85	3,843
2019-04-11	$17.94	$17.94	$17.94	$17.94	$17.50	0
2019-04-10	$17.94	$17.94	$17.94	$17.94	$17.50	0
2019-04-09	$17.94	$17.94	$17.94	$17.94	$17.50	718
2019-04-08	$17.94	$17.94	$17.94	$17.94	$17.50	0
2019-04-05	$17.94	$17.94	$17.94	$17.94	$17.50	0
2019-04-04	$17.94	$17.94	$17.94	$17.94	$17.50	0
2019-04-03	$17.94	$17.94	$17.94	$17.94	$17.50	98
2019-04-02	$17.86	$17.94	$17.86	$17.94	$17.50	680
2019-04-01	$17.50	$17.50	$17.50	$17.50	$17.07	0
2019-03-29	$17.50	$17.50	$17.50	$17.50	$17.07	0
2019-03-28	$17.50	$17.50	$17.50	$17.50	$17.07	1,500
2019-03-27	$17.23	$17.23	$17.23	$17.23	$16.81	0
2019-03-26	$17.23	$17.23	$17.23	$17.23	$16.81	100
2019-03-25	$17.23	$17.23	$17.23	$17.23	$16.81	100
2019-03-22	$17.15	$17.29	$17.15	$17.15	$16.73	905
2019-03-21	$17.31	$17.31	$17.31	$17.31	$16.88	0
2019-03-20	$17.31	$17.31	$17.31	$17.31	$16.88	0
2019-03-19	$17.22	$17.39	$17.19	$17.31	$16.88	16,313
2019-03-18	$16.66	$16.66	$16.66	$16.66	$16.25	100
2019-03-14	$16.15	$16.15	$16.15	$16.15	$15.75	0
2019-03-13	$16.15	$16.15	$16.15	$16.15	$15.75	566
2019-03-12	$16.50	$16.50	$16.50	$16.50	$16.09	275
2019-03-11	$16.36	$16.94	$16.36	$16.91	$16.49	1,457
2019-03-08	$17.36	$17.36	$17.36	$17.36	$16.93	0
2019-03-07	$17.30	$17.36	$17.30	$17.36	$16.93	300
2019-03-06	$17.59	$17.59	$17.59	$17.59	$17.16	0
2019-03-05	$17.59	$17.59	$17.59	$17.59	$17.16	37
2019-03-04	$17.59	$17.59	$17.59	$17.59	$17.16	900
2019-03-01	$17.30	$17.30	$17.30	$17.30	$16.87	0
2019-02-28	$17.89	$17.89	$17.19	$17.30	$16.87	2,300
2019-02-27	$18.31	$18.31	$18.31	$18.31	$17.86	0
2019-02-26	$18.31	$18.31	$18.31	$18.31	$17.86	0
2019-02-22	$18.31	$18.31	$18.31	$18.31	$17.86	412
2019-02-21	$18.15	$18.15	$17.90	$17.90	$17.46	1,550
2019-02-20	$17.90	$17.90	$17.90	$17.90	$17.46	0
2019-02-19	$17.90	$17.90	$17.90	$17.90	$17.46	750
2019-02-15	$17.90	$17.90	$17.90	$17.90	$17.46	2,500
2019-02-14	$17.82	$17.82	$17.82	$17.82	$17.38	0
2019-02-13	$17.82	$17.82	$17.82	$17.82	$17.38	150
2019-02-12	$17.60	$17.60	$17.60	$17.60	$17.17	10,485
2019-02-11	$17.15	$17.15	$17.15	$17.15	$16.73	170
2019-02-08	$17.18	$17.18	$17.18	$17.18	$16.76	1,069
2019-02-07	$18.61	$18.61	$18.61	$18.61	$18.15	0
2019-02-06	$18.61	$18.61	$18.61	$18.61	$18.15	150
2019-02-05	$17.97	$17.97	$17.97	$17.97	$17.53	0
2019-02-04	$17.97	$17.97	$17.97	$17.97	$17.53	0
2019-02-01	$17.97	$17.97	$17.97	$17.97	$17.53	315
2019-01-31	$18.18	$18.18	$18.18	$18.18	$17.73	150
2019-01-30	$17.12	$17.12	$17.12	$17.12	$16.70	0
2019-01-29	$17.12	$17.12	$17.12	$17.12	$16.70	8,496
2019-01-28	$17.71	$17.71	$17.71	$17.71	$17.27	1,000
2019-01-25	$17.50	$17.71	$17.50	$17.71	$17.27	1,170
2019-01-24	$16.55	$16.55	$16.55	$16.55	$16.14	0
2019-01-23	$16.55	$16.55	$16.55	$16.55	$16.14	0
2019-01-18	$16.55	$16.55	$16.55	$16.55	$16.14	35
2019-01-17	$16.55	$16.55	$16.55	$16.55	$16.14	0
2019-01-16	$16.55	$16.55	$16.55	$16.55	$16.14	0
2019-01-15	$16.55	$16.55	$16.55	$16.55	$16.14	500
2019-01-14	$16.89	$16.89	$16.89	$16.89	$16.47	300
2019-01-11	$17.00	$17.00	$16.90	$16.90	$16.48	516
2019-01-10	$16.94	$16.94	$16.94	$16.94	$16.52	300
2019-01-09	$15.89	$15.89	$15.89	$15.89	$15.50	0
2019-01-08	$15.89	$15.89	$15.89	$15.89	$15.50	200
2019-01-07	$15.16	$15.16	$15.16	$15.16	$14.79	20
2019-01-04	$15.16	$15.16	$15.16	$15.16	$14.79	60
2019-01-03	$15.16	$15.16	$15.16	$15.16	$14.79	0
2018-12-31	$15.16	$15.16	$15.16	$15.16	$14.79	300
2018-12-28	$14.99	$14.99	$14.99	$14.99	$14.62	563
2018-12-27	$14.95	$15.18	$14.95	$15.18	$14.81	600
2018-12-26	$15.10	$15.10	$15.10	$15.10	$14.73	25
2018-12-24	$15.10	$15.10	$15.10	$15.10	$14.73	25
2018-12-21	$15.10	$15.10	$15.10	$15.10	$14.73	0
2018-12-20	$15.10	$15.10	$15.10	$15.10	$14.73	1,000
2018-12-18	$16.05	$16.05	$16.05	$16.05	$15.66	0
2018-12-17	$16.05	$16.05	$16.05	$16.05	$15.66	2,262
2018-12-14	$16.08	$16.08	$16.08	$16.08	$15.68	0
2018-12-13	$16.08	$16.08	$16.08	$16.08	$15.68	0
2018-12-12	$16.08	$16.08	$16.08	$16.08	$15.68	535
2018-12-11	$15.98	$15.98	$15.98	$15.98	$15.59	0
2018-12-10	$15.98	$15.98	$15.98	$15.98	$15.59	0
2018-12-07	$15.98	$15.98	$15.98	$15.98	$15.59	109
2018-12-06	$15.98	$15.98	$15.98	$15.98	$15.59	23,334
2018-12-04	$18.89	$18.89	$18.89	$18.89	$18.43	0
2018-12-03	$18.89	$18.89	$18.89	$18.89	$18.15	7,134
2018-11-30	$18.89	$18.89	$18.89	$18.89	$18.15	10
2018-11-29	$18.89	$18.89	$18.89	$18.89	$18.15	0
2018-11-28	$18.89	$18.89	$18.89	$18.89	$18.15	84
2018-11-27	$18.89	$18.89	$18.89	$18.89	$18.15	0
2018-11-26	$18.89	$18.89	$18.89	$18.89	$18.15	303
2018-11-21	$18.55	$18.55	$18.55	$18.55	$17.83	200
2018-11-20	$18.60	$18.60	$18.60	$18.60	$17.87	0
2018-11-19	$18.60	$18.60	$18.60	$18.60	$17.88	419
2018-11-16	$18.78	$18.78	$18.78	$18.78	$18.05	0
2018-11-15	$18.78	$18.78	$18.78	$18.78	$18.05	0
2018-11-14	$18.78	$18.78	$18.78	$18.78	$18.05	250
2018-11-13	$19.28	$19.28	$19.28	$19.28	$18.53	0
2018-11-12	$19.28	$19.28	$19.28	$19.28	$18.53	0
2018-11-09	$19.28	$19.28	$19.28	$19.28	$18.53	248
2018-11-08	$19.28	$19.28	$19.28	$19.28	$18.53	0
2018-11-07	$19.28	$19.28	$19.28	$19.28	$18.53	20
2018-11-06	$19.28	$19.28	$19.28	$19.28	$18.53	200
2018-11-05	$19.50	$19.50	$19.50	$19.50	$18.74	0
2018-11-02	$20.26	$20.26	$19.50	$19.50	$18.74	2,533
2018-11-01	$19.10	$19.10	$19.10	$19.10	$18.35	0
2018-10-31	$19.10	$19.10	$19.10	$19.10	$18.35	59
2018-10-30	$18.95	$19.10	$18.95	$19.10	$18.35	2,498
2018-10-29	$18.87	$18.87	$18.87	$18.87	$18.13	503
2018-10-26	$21.09	$21.09	$21.09	$21.09	$20.27	0
2018-10-25	$21.09	$21.09	$21.09	$21.09	$20.27	0
2018-10-24	$21.09	$21.09	$21.09	$21.09	$20.27	10
2018-10-23	$21.09	$21.09	$21.09	$21.09	$20.27	0
2018-10-22	$21.09	$21.09	$21.09	$21.09	$20.27	42
2018-10-19	$21.09	$21.09	$21.09	$21.09	$20.27	400
2018-10-18	$21.34	$21.34	$21.34	$21.34	$20.51	150
2018-10-17	$20.48	$20.48	$20.48	$20.48	$19.68	0
2018-10-16	$20.48	$20.48	$20.48	$20.48	$19.68	1,000
2018-10-15	$19.32	$19.32	$19.32	$19.32	$18.57	0
2018-10-12	$19.49	$19.49	$19.32	$19.32	$18.57	340
2018-10-11	$19.50	$19.50	$19.50	$19.50	$18.74	100
2018-10-10	$19.72	$19.72	$19.72	$19.72	$18.95	210
2018-10-09	$18.89	$19.28	$18.89	$19.28	$18.52	1,050
2018-10-08	$19.07	$19.07	$19.05	$19.05	$18.31	3,431
2018-10-05	$19.77	$19.77	$19.49	$19.49	$18.73	1,100
2018-10-04	$19.66	$19.66	$19.66	$19.66	$18.89	500
2018-10-03	$19.89	$20.03	$19.89	$20.03	$19.25	431
2018-10-02	$20.27	$20.27	$20.27	$20.27	$19.48	5
2018-10-01	$20.27	$20.27	$20.27	$20.27	$19.48	20
2018-09-28	$20.27	$20.27	$20.27	$20.27	$19.48	100
2018-09-27	$20.47	$20.47	$20.47	$20.47	$19.67	8,000
2018-09-26	$20.47	$20.47	$20.47	$20.47	$19.67	55
2018-09-25	$20.35	$20.47	$20.35	$20.47	$19.67	5,480
2018-09-24	$20.22	$20.49	$20.22	$20.49	$19.69	2,913
2018-09-21	$20.69	$20.69	$20.69	$20.69	$19.88	390
2018-09-20	$21.03	$21.03	$21.03	$21.03	$20.21	206
2018-09-19	$20.80	$20.80	$20.80	$20.80	$19.99	2
2018-09-18	$20.80	$20.80	$20.80	$20.80	$19.99	800
2018-09-17	$21.06	$21.06	$21.06	$21.06	$20.24	0
2018-09-14	$21.06	$21.06	$21.06	$21.06	$20.24	0
2018-09-13	$21.06	$21.06	$21.06	$21.06	$20.24	0
2018-09-12	$21.06	$21.06	$21.06	$21.06	$20.24	0
2018-09-11	$20.68	$21.06	$20.68	$21.06	$20.24	650
2018-09-10	$23.12	$23.12	$23.12	$23.12	$22.22	557
2018-09-07	$23.12	$23.12	$23.12	$23.12	$22.22	0
2018-09-06	$23.12	$23.12	$23.12	$23.12	$22.22	0
2018-09-05	$23.12	$23.12	$23.12	$23.12	$22.22	0
2018-09-04	$23.12	$23.12	$23.12	$23.12	$22.22	55
2018-08-31	$23.12	$23.12	$23.12	$23.12	$22.22	218
2018-08-30	$21.91	$21.91	$21.91	$21.91	$21.05	0
2018-08-29	$21.91	$21.91	$21.91	$21.91	$21.05	0
2018-08-28	$21.91	$21.91	$21.91	$21.91	$21.05	0
2018-08-27	$21.91	$21.91	$21.91	$21.91	$21.05	0
2018-08-24	$21.91	$21.91	$21.91	$21.91	$21.05	421
2018-08-23	$21.91	$21.91	$21.91	$21.91	$21.05	300
2018-08-22	$22.61	$22.61	$22.61	$22.61	$21.73	100
2018-08-21	$22.15	$22.15	$22.15	$22.15	$21.29	75
2018-08-20	$22.15	$22.15	$22.15	$22.15	$21.29	0
2018-08-17	$22.15	$22.15	$22.15	$22.15	$21.29	0
2018-08-16	$22.15	$22.15	$22.15	$22.15	$21.29	0
2018-08-15	$22.15	$22.15	$22.15	$22.15	$21.29	500
2018-08-14	$22.96	$22.96	$22.96	$22.96	$22.06	0
2018-08-13	$22.96	$22.96	$22.96	$22.96	$22.06	0
2018-08-10	$22.96	$22.96	$22.96	$22.96	$22.06	0
2018-08-09	$22.97	$22.97	$22.96	$22.96	$22.06	363
2018-08-08	$23.50	$23.50	$22.98	$22.98	$22.08	264
2018-08-07	$23.66	$23.66	$23.66	$23.66	$22.74	150
2018-08-06	$23.66	$23.66	$23.66	$23.66	$22.74	0
2018-08-03	$23.66	$23.66	$23.66	$23.66	$22.74	0
2018-08-02	$23.66	$23.66	$23.66	$23.66	$22.74	0
2018-08-01	$23.66	$23.66	$23.66	$23.66	$22.74	10
2018-07-31	$23.78	$23.78	$23.66	$23.66	$22.74	448
2018-07-30	$23.55	$23.55	$23.55	$23.55	$22.63	0
2018-07-27	$23.55	$23.55	$23.55	$23.55	$22.63	0
2018-07-26	$23.55	$23.55	$23.55	$23.55	$22.63	0
2018-07-25	$23.55	$23.55	$23.55	$23.55	$22.63	0
2018-07-24	$23.55	$23.55	$23.55	$23.55	$22.63	300
2018-07-23	$23.54	$23.54	$23.26	$23.26	$22.35	1,810
2018-07-20	$23.76	$23.76	$23.76	$23.76	$22.83	400
2018-07-19	$23.25	$23.25	$23.25	$23.25	$22.34	500
2018-07-18	$23.27	$23.27	$23.27	$23.27	$22.36	0
2018-07-17	$23.27	$23.27	$23.27	$23.27	$22.36	20
2018-07-16	$23.27	$23.27	$23.27	$23.27	$22.36	0
2018-07-13	$23.27	$23.27	$23.27	$23.27	$22.36	25
2018-07-12	$23.27	$23.27	$23.27	$23.27	$22.36	300
2018-07-11	$23.43	$23.43	$23.43	$23.43	$22.52	0
2018-07-10	$23.43	$23.43	$23.43	$23.43	$22.52	0
2018-07-09	$23.43	$23.43	$23.43	$23.43	$22.52	0
2018-07-06	$23.43	$23.43	$23.43	$23.43	$22.52	0
2018-07-05	$23.43	$23.43	$23.43	$23.43	$22.52	210
2018-07-03	$22.75	$22.75	$22.75	$22.75	$21.86	0
2018-07-02	$22.75	$22.75	$22.75	$22.75	$21.86	300
2018-06-29	$23.55	$23.55	$23.55	$23.55	$22.63	0
2018-06-28	$23.55	$23.55	$23.55	$23.55	$22.63	42
2018-06-27	$23.55	$23.55	$23.55	$23.55	$22.63	2,800
2018-06-26	$23.39	$23.39	$23.39	$23.39	$22.48	65
2018-06-25	$23.39	$23.39	$23.39	$23.39	$22.48	0
2018-06-22	$23.39	$23.39	$23.39	$23.39	$22.48	84
2018-06-21	$23.39	$23.39	$23.39	$23.39	$22.48	150
2018-06-20	$22.18	$22.18	$22.18	$22.18	$21.31	90
2018-06-19	$22.18	$22.18	$22.18	$22.18	$21.31	0
2018-06-18	$22.18	$22.18	$22.18	$22.18	$21.31	200
2018-06-15	$22.75	$22.75	$22.75	$22.75	$21.86	25
2018-06-14	$22.75	$22.75	$22.75	$22.75	$21.86	0
2018-06-13	$22.75	$22.75	$22.75	$22.75	$21.86	0
2018-06-12	$22.75	$22.75	$22.75	$22.75	$21.86	300
2018-06-11	$23.18	$23.18	$23.18	$23.18	$22.28	100
2018-06-08	$23.01	$23.01	$23.01	$23.01	$22.11	0
2018-06-07	$23.01	$23.01	$23.01	$23.01	$22.11	200
2018-06-06	$23.08	$23.08	$23.08	$23.08	$22.18	0
2018-06-05	$23.08	$23.08	$23.08	$23.08	$22.18	0
2018-06-04	$23.08	$23.08	$23.08	$23.08	$22.18	800
2018-06-01	$22.94	$22.94	$22.94	$22.94	$22.04	0
2018-05-31	$22.93	$22.94	$22.93	$22.94	$22.04	300
2018-05-30	$23.87	$23.87	$23.87	$23.87	$22.94	0
2018-05-29	$23.87	$23.87	$23.87	$23.87	$22.94	80
2018-05-25	$23.87	$23.87	$23.87	$23.87	$22.74	273
2018-05-24	$20.66	$20.66	$20.66	$20.66	$19.68	0
2018-05-23	$20.66	$20.66	$20.66	$20.66	$19.68	200
2018-05-22	$21.50	$21.50	$21.50	$21.50	$20.48	0
2018-05-21	$21.50	$21.50	$21.50	$21.50	$20.48	100
2018-05-18	$21.50	$21.50	$21.50	$21.50	$20.48	175
2018-05-17	$20.46	$20.46	$20.46	$20.46	$19.49	0
2018-05-16	$20.46	$20.46	$20.46	$20.46	$19.49	0
2018-05-15	$20.46	$20.46	$20.46	$20.46	$19.49	0
2018-05-14	$20.46	$20.46	$20.46	$20.46	$19.49	0
2018-05-11	$20.46	$20.46	$20.46	$20.46	$19.49	0
2018-05-10	$20.46	$20.46	$20.46	$20.46	$19.49	0
2018-05-09	$20.46	$20.46	$20.46	$20.46	$19.49	600
2018-05-08	$20.46	$20.46	$20.42	$20.42	$19.46	250
2018-05-07	$20.27	$20.27	$20.27	$20.27	$19.31	0
2018-05-04	$20.27	$20.27	$20.27	$20.27	$19.31	0
2018-05-03	$20.27	$20.27	$20.27	$20.27	$19.31	0
2018-05-02	$20.27	$20.27	$20.27	$20.27	$19.31	0
2018-05-01	$20.27	$20.27	$20.27	$20.27	$19.31	300
2018-04-30	$20.51	$20.51	$20.03	$20.03	$19.08	270
2018-04-27	$20.49	$20.49	$20.49	$20.49	$19.52	100
2018-04-26	$19.92	$20.06	$19.92	$20.06	$19.11	820
2018-04-25	$20.13	$20.13	$20.13	$20.13	$19.18	141
2018-04-24	$19.81	$19.81	$19.81	$19.81	$18.87	52
2018-04-23	$19.81	$19.81	$19.81	$19.81	$18.87	0
2018-04-20	$19.81	$19.81	$19.81	$19.81	$18.87	0
2018-04-19	$19.81	$19.81	$19.81	$19.81	$18.87	0
2018-04-18	$19.81	$19.81	$19.81	$19.81	$18.87	100
2018-04-17	$18.71	$18.71	$18.71	$18.71	$17.83	0
2018-04-16	$18.71	$18.71	$18.71	$18.71	$17.83	500
2018-04-13	$18.45	$18.45	$18.45	$18.45	$17.58	0
2018-04-12	$18.45	$18.45	$18.45	$18.45	$17.58	0
2018-04-11	$18.45	$18.45	$18.45	$18.45	$17.58	0
2018-04-10	$18.45	$18.45	$18.45	$18.45	$17.58	300
2018-04-09	$18.19	$18.19	$18.19	$18.19	$17.33	0
2018-04-06	$18.19	$18.19	$18.19	$18.19	$17.33	0
2018-04-05	$18.18	$18.18	$18.18	$18.18	$17.32	200
2018-04-04	$18.74	$18.74	$18.74	$18.74	$17.86	0
2018-04-03	$18.74	$18.74	$18.74	$18.74	$17.86	0
2018-04-02	$18.74	$18.74	$18.74	$18.74	$17.86	235
2018-03-29	$18.74	$18.74	$18.74	$18.74	$17.86	600
2018-03-28	$19.05	$19.05	$19.05	$19.05	$18.15	0
2018-03-27	$19.05	$19.05	$19.05	$19.05	$18.15	0
2018-03-26	$19.05	$19.05	$19.05	$19.05	$18.15	0
2018-03-23	$19.26	$19.26	$19.26	$19.26	$18.35	500
2018-03-22	$19.85	$19.85	$19.59	$19.59	$18.67	526
2018-03-21	$19.36	$19.36	$19.36	$19.36	$18.45	350
2018-03-20	$19.20	$19.20	$19.20	$19.20	$18.29	0
2018-03-19	$19.20	$19.20	$19.20	$19.20	$18.29	2,100
2018-03-16	$19.47	$19.47	$19.47	$19.47	$18.55	0
2018-03-15	$19.47	$19.47	$19.47	$19.47	$18.55	100
2018-03-14	$18.96	$18.96	$18.96	$18.96	$18.07	0
2018-03-13	$18.96	$18.96	$18.96	$18.96	$18.07	0
2018-03-12	$18.96	$18.96	$18.96	$18.96	$18.07	0
2018-03-09	$18.96	$18.96	$18.96	$18.96	$18.07	0
2018-03-08	$18.96	$18.96	$18.96	$18.96	$18.06	500
2018-03-07	$18.75	$18.75	$18.75	$18.75	$17.86	360
2018-03-06	$18.47	$18.47	$18.47	$18.47	$17.60	10
2018-03-05	$18.47	$18.47	$18.47	$18.47	$17.60	10
2018-03-02	$18.47	$18.47	$18.47	$18.47	$17.60	0
2018-03-01	$18.82	$18.82	$18.47	$18.47	$17.60	1,400
2018-02-28	$18.84	$18.84	$18.84	$18.84	$17.95	0
2018-02-27	$18.84	$18.84	$18.84	$18.84	$17.95	0
2018-02-26	$18.84	$18.84	$18.84	$18.84	$17.95	50
2018-02-23	$18.84	$18.84	$18.84	$18.84	$17.95	0
2018-02-22	$18.84	$18.84	$18.84	$18.84	$17.95	0
2018-02-21	$18.84	$18.84	$18.84	$18.84	$17.95	0
2018-02-20	$18.84	$18.84	$18.84	$18.84	$17.95	919
2018-02-16	$19.05	$19.05	$18.83	$18.84	$17.95	500
2018-02-15	$18.23	$18.23	$18.23	$18.23	$17.37	0
2018-02-14	$18.23	$18.23	$18.23	$18.23	$17.37	0
2018-02-13	$18.23	$18.23	$18.23	$18.23	$17.37	500
2018-02-12	$17.85	$17.85	$17.85	$17.85	$17.00	21,900
2018-02-09	$17.85	$17.85	$17.85	$17.85	$17.00	500
2018-02-08	$18.92	$18.92	$18.92	$18.92	$18.03	0
2018-02-07	$18.92	$18.92	$18.92	$18.92	$18.03	0
2018-02-06	$18.92	$18.92	$18.92	$18.92	$18.03	0
2018-02-05	$18.92	$18.92	$18.92	$18.92	$18.03	300
2018-02-02	$19.28	$19.28	$19.28	$19.28	$18.37	500
2018-02-01	$19.29	$19.29	$19.29	$19.29	$18.38	250
2018-01-31	$19.61	$19.61	$19.61	$19.61	$18.68	85
2018-01-30	$19.61	$19.61	$19.61	$19.61	$18.68	0
2018-01-29	$19.61	$19.61	$19.61	$19.61	$18.68	10
2018-01-26	$19.61	$19.61	$19.61	$19.61	$18.68	0
2018-01-25	$19.61	$19.61	$19.61	$19.61	$18.68	100
2018-01-24	$19.23	$19.51	$19.23	$19.26	$18.35	6,310
2018-01-23	$18.50	$18.50	$18.50	$18.50	$17.63	0
2018-01-22	$18.50	$18.50	$18.50	$18.50	$17.63	100
2018-01-19	$18.44	$18.44	$18.44	$18.44	$17.57	168,626
2018-01-18	$18.44	$18.44	$18.44	$18.44	$17.57	7,815
2018-01-17	$18.17	$18.20	$18.17	$18.20	$17.34	1,200
2018-01-16	$18.20	$18.20	$18.20	$18.20	$17.34	1,000
2018-01-12	$17.77	$17.85	$17.77	$17.85	$17.01	800
2018-01-11	$17.75	$17.75	$17.75	$17.75	$16.91	0
2018-01-10	$17.95	$17.95	$17.75	$17.75	$16.91	500
2018-01-09	$18.14	$18.14	$18.14	$18.14	$17.28	0
2018-01-08	$18.14	$18.14	$18.14	$18.14	$17.28	0
2018-01-05	$18.14	$18.14	$18.14	$18.14	$17.28	300
2018-01-04	$18.22	$18.22	$18.22	$18.22	$17.36	161
2018-01-03	$18.28	$18.28	$18.28	$18.28	$17.42	500
2018-01-02	$18.61	$18.61	$18.61	$18.61	$17.73	0
2017-12-29	$18.51	$18.61	$18.40	$18.61	$17.73	1,500
2017-12-28	$18.57	$18.57	$18.57	$18.57	$17.70	200
2017-12-27	$18.58	$18.58	$18.58	$18.58	$17.70	0
2017-12-26	$18.58	$18.58	$18.58	$18.58	$17.70	0
2017-12-22	$18.58	$18.58	$18.58	$18.58	$17.70	135
2017-12-21	$18.29	$18.50	$18.29	$18.48	$17.61	5,051
2017-12-20	$18.10	$18.25	$18.10	$18.10	$17.25	1,600
2017-12-19	$18.04	$18.04	$18.04	$18.04	$17.19	116
2017-12-18	$17.90	$18.05	$17.90	$18.05	$17.20	182,845
2017-12-15	$17.79	$17.79	$17.79	$17.79	$16.95	350
2017-12-14	$17.20	$17.20	$17.20	$17.20	$16.39	0
2017-12-13	$17.20	$17.20	$17.20	$17.20	$16.39	1,359
2017-12-12	$17.20	$17.20	$17.20	$17.20	$16.39	0
2017-12-11	$17.20	$17.20	$17.20	$17.20	$16.39	0
2017-12-08	$17.20	$17.20	$17.20	$17.20	$16.39	2,536
2017-12-07	$17.47	$17.47	$17.47	$17.47	$16.65	0
2017-12-06	$17.47	$17.47	$17.47	$17.47	$16.65	20
2017-12-05	$17.19	$17.47	$17.19	$17.47	$16.65	1,714
2017-12-04	$17.00	$17.00	$17.00	$17.00	$16.00	0
2017-12-01	$17.08	$17.08	$17.00	$17.00	$16.00	8,854
2017-11-30	$16.75	$16.82	$16.75	$16.82	$15.83	1,660
2017-11-29	$18.29	$18.29	$18.29	$18.29	$17.21	160
2017-11-28	$17.80	$17.80	$17.80	$17.80	$16.75	400
2017-11-27	$17.70	$17.70	$17.70	$17.70	$16.66	0
2017-11-24	$17.70	$17.70	$17.70	$17.70	$16.66	0
2017-11-22	$17.49	$17.70	$17.49	$17.70	$16.66	400
2017-11-21	$17.58	$17.58	$17.58	$17.58	$16.54	2,000
2017-11-20	$17.70	$17.70	$17.70	$17.70	$16.66	0
2017-11-17	$17.70	$17.70	$17.70	$17.70	$16.66	0
2017-11-16	$17.70	$17.70	$17.70	$17.70	$16.66	200
2017-11-15	$17.82	$17.82	$17.82	$17.82	$16.77	0
2017-11-14	$18.02	$18.02	$17.82	$17.82	$16.77	600
2017-11-13	$18.36	$18.36	$18.36	$18.36	$17.28	0
2017-11-10	$18.36	$18.36	$18.36	$18.36	$17.28	0
2017-11-09	$18.36	$18.36	$18.36	$18.36	$17.28	2,205
2017-11-08	$18.44	$18.44	$18.44	$18.44	$17.35	8
2017-11-07	$18.44	$18.44	$18.44	$18.44	$17.35	0
2017-11-06	$18.15	$18.44	$18.15	$18.44	$17.35	1,473
2017-11-03	$17.94	$17.94	$17.94	$17.94	$16.89	0
2017-11-02	$17.94	$17.94	$17.94	$17.94	$16.88	0
2017-11-01	$17.94	$17.94	$17.94	$17.94	$16.88	0
2017-10-31	$17.94	$17.94	$17.94	$17.94	$16.88	0
2017-10-30	$17.94	$17.94	$17.94	$17.94	$16.88	0
2017-10-27	$17.94	$17.94	$17.94	$17.94	$16.89	250
2017-10-26	$17.90	$17.90	$17.90	$17.90	$16.85	66
2017-10-25	$17.90	$17.90	$17.90	$17.90	$16.85	0
2017-10-24	$17.90	$17.90	$17.90	$17.90	$16.85	0
2017-10-23	$17.90	$17.90	$17.90	$17.90	$16.85	0
2017-10-20	$17.90	$17.90	$17.90	$17.90	$16.85	0
2017-10-19	$17.90	$17.90	$17.90	$17.90	$16.85	0
2017-10-18	$17.90	$17.90	$17.90	$17.90	$16.85	200
2017-10-17	$17.93	$17.93	$17.93	$17.93	$16.87	422
2017-10-16	$17.68	$17.90	$17.68	$17.87	$16.82	11,200
2017-10-13	$17.13	$17.13	$17.13	$17.13	$16.12	0
2017-10-12	$17.13	$17.13	$17.13	$17.13	$16.12	50
2017-10-11	$17.13	$17.13	$17.13	$17.13	$16.12	0
2017-10-10	$17.13	$17.13	$17.13	$17.13	$16.12	100
2017-10-09	$16.38	$16.38	$16.38	$16.38	$15.42	12
2017-10-06	$16.38	$16.38	$16.38	$16.38	$15.42	0
2017-10-05	$16.38	$16.38	$16.38	$16.38	$15.42	3,275
2017-10-04	$16.67	$16.67	$16.67	$16.67	$15.69	0
2017-10-03	$16.67	$16.67	$16.67	$16.67	$15.69	3,275
2017-10-02	$16.64	$16.79	$16.64	$16.79	$15.80	450
2017-09-29	$16.48	$16.48	$16.48	$16.48	$15.51	0
2017-09-28	$16.48	$16.48	$16.48	$16.48	$15.51	10
2017-09-27	$16.48	$16.48	$16.48	$16.48	$15.51	10
2017-09-26	$16.48	$16.48	$16.48	$16.48	$15.51	0
2017-09-25	$16.48	$16.48	$16.48	$16.48	$15.51	3,500
2017-09-22	$16.57	$16.57	$16.57	$16.57	$15.59	50
2017-09-21	$16.57	$16.57	$16.57	$16.57	$15.59	0
2017-09-20	$16.57	$16.57	$16.57	$16.57	$15.59	1,052
2017-09-19	$16.68	$16.86	$16.67	$16.86	$15.87	7,750
2017-09-18	$16.85	$16.85	$16.85	$16.85	$15.86	680
2017-09-15	$16.85	$16.85	$16.85	$16.85	$15.86	0
2017-09-14	$16.85	$16.85	$16.80	$16.85	$15.86	550
2017-09-13	$16.96	$16.96	$16.96	$16.96	$15.96	250
2017-09-12	$17.11	$17.11	$17.11	$17.11	$16.10	0
2017-09-11	$17.11	$17.11	$17.11	$17.11	$16.10	500
2017-09-08	$16.75	$16.75	$16.75	$16.75	$15.76	0
2017-09-07	$16.75	$16.75	$16.75	$16.75	$15.76	5,400
2017-09-06	$16.95	$16.95	$16.95	$16.95	$15.95	199
2017-09-05	$16.95	$16.95	$16.95	$16.95	$15.95	300
2017-09-01	$16.64	$16.90	$16.64	$16.90	$15.90	400
2017-08-31	$16.60	$16.60	$16.60	$16.60	$15.62	0
2017-08-30	$16.60	$16.60	$16.60	$16.60	$15.62	239
2017-08-28	$16.51	$16.51	$16.51	$16.51	$15.54	750
2017-08-25	$16.70	$16.70	$16.51	$16.51	$15.54	1,963
2017-08-24	$16.93	$16.93	$16.93	$16.93	$15.93	500
2017-08-23	$17.09	$17.09	$17.09	$17.09	$16.09	0
2017-08-22	$17.09	$17.09	$17.09	$17.09	$16.09	0
2017-08-21	$17.09	$17.09	$17.09	$17.09	$16.09	0
2017-08-18	$17.09	$17.09	$17.09	$17.09	$16.09	0
2017-08-17	$17.12	$17.12	$17.09	$17.09	$16.09	6,800
2017-08-16	$16.21	$16.21	$16.21	$16.21	$15.25	0
2017-08-15	$16.21	$16.21	$16.21	$16.21	$15.25	0
2017-08-14	$16.21	$16.21	$16.21	$16.21	$15.25	100
2017-08-11	$16.65	$16.65	$16.65	$16.65	$15.67	563
2017-08-10	$16.65	$16.65	$16.65	$16.65	$15.67	802
2017-08-09	$16.60	$16.60	$16.60	$16.60	$15.62	16
2017-08-08	$16.60	$16.60	$16.60	$16.60	$15.62	5,100
2017-08-07	$16.49	$16.49	$16.49	$16.49	$15.52	200
2017-08-04	$15.92	$15.92	$15.92	$15.92	$14.98	355
2017-08-03	$15.92	$15.92	$15.92	$15.92	$14.98	0
2017-08-02	$15.92	$15.92	$15.92	$15.92	$14.98	0
2017-08-01	$15.92	$15.92	$15.92	$15.92	$14.98	200
2017-07-31	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-28	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-27	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-26	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-25	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-24	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-21	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-20	$16.49	$16.49	$16.49	$16.49	$15.52	16,246
2017-07-19	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-18	$16.49	$16.49	$16.49	$16.49	$15.52	0
2017-07-17	$16.49	$16.49	$16.49	$16.49	$15.52	100
2017-07-14	$16.81	$16.81	$16.81	$16.81	$15.82	200
2017-07-13	$16.10	$16.10	$16.10	$16.10	$15.15	0
2017-07-12	$16.10	$16.10	$16.10	$16.10	$15.15	1,100
2017-07-11	$16.18	$16.18	$16.18	$16.18	$15.23	10,000
2017-07-10	$16.53	$16.53	$16.53	$16.53	$15.55	2,800
2017-07-07	$16.64	$16.64	$16.64	$16.64	$15.66	177
2017-07-05	$16.81	$16.81	$16.81	$16.81	$15.82	0
2017-07-03	$16.81	$16.81	$16.81	$16.81	$15.82	400
2017-06-30	$17.61	$17.61	$17.61	$17.61	$16.57	0
2017-06-29	$17.61	$17.61	$17.61	$17.61	$16.57	0
2017-06-28	$17.61	$17.61	$17.61	$17.61	$16.57	500
2017-06-27	$17.90	$17.90	$17.90	$17.90	$16.85	400
2017-06-26	$17.78	$18.05	$17.78	$18.05	$16.99	400
2017-06-23	$17.65	$17.65	$17.65	$17.65	$16.61	100
2017-06-22	$17.64	$17.64	$17.64	$17.64	$16.60	0
2017-06-21	$17.64	$17.64	$17.64	$17.64	$16.60	100
2017-06-20	$17.67	$17.67	$17.67	$17.67	$16.63	0
2017-06-19	$17.67	$17.67	$17.67	$17.67	$16.63	2,432
2017-06-16	$17.72	$17.72	$17.72	$17.72	$16.68	0
2017-06-15	$17.72	$17.72	$17.72	$17.72	$16.68	245
2017-06-14	$17.67	$17.71	$17.67	$17.71	$16.67	881
2017-06-13	$16.69	$16.69	$16.69	$16.69	$15.71	0
2017-06-12	$16.69	$16.69	$16.69	$16.69	$15.71	0
2017-06-09	$16.69	$16.69	$16.69	$16.69	$15.71	0
2017-06-08	$16.69	$16.69	$16.69	$16.69	$15.71	0
2017-06-07	$16.69	$16.69	$16.69	$16.69	$15.71	0
2017-06-06	$16.69	$16.69	$16.69	$16.69	$15.71	0
2017-06-05	$16.69	$16.69	$16.69	$16.69	$15.71	200
2017-06-02	$15.74	$15.74	$15.74	$15.74	$14.81	25
2017-06-01	$15.74	$15.74	$15.74	$15.74	$14.81	0
2017-05-31	$15.74	$15.74	$15.74	$15.74	$14.81	0
2017-05-30	$15.74	$15.74	$15.74	$15.74	$14.81	130
2017-05-26	$15.74	$15.74	$15.74	$15.74	$14.71	5,000
2017-05-25	$15.23	$15.23	$15.23	$15.23	$14.23	15
2017-05-24	$15.23	$15.23	$15.23	$15.23	$14.23	15
2017-05-23	$15.23	$15.23	$15.23	$15.23	$14.23	10
2017-05-22	$15.23	$15.23	$15.23	$15.23	$14.23	250
2017-05-19	$15.00	$15.00	$14.96	$14.96	$13.98	5,100
2017-05-18	$15.00	$15.00	$15.00	$15.00	$14.01	0
2017-05-17	$15.00	$15.00	$15.00	$15.00	$14.01	0
2017-05-16	$15.00	$15.00	$15.00	$15.00	$14.01	250
2017-05-15	$14.78	$14.78	$14.78	$14.78	$13.80	100
2017-05-12	$15.00	$15.00	$15.00	$15.00	$14.01	0
2017-05-11	$15.00	$15.00	$15.00	$15.00	$14.01	1,600
2017-05-10	$15.12	$15.12	$15.12	$15.12	$14.13	0
2017-05-09	$15.12	$15.12	$15.12	$15.12	$14.13	0
2017-05-08	$15.12	$15.12	$15.12	$15.12	$14.13	0
2017-05-05	$15.12	$15.12	$15.12	$15.12	$14.13	0
2017-05-04	$15.12	$15.12	$15.12	$15.12	$14.13	0
2017-05-03	$15.12	$15.12	$15.12	$15.12	$14.13	0
2017-05-02	$15.12	$15.12	$15.12	$15.12	$14.12	150
2017-05-01	$14.99	$14.99	$14.99	$14.99	$14.00	660
2017-04-28	$14.45	$14.45	$14.45	$14.45	$13.50	0
2017-04-27	$14.45	$14.45	$14.45	$14.45	$13.50	1,030
2017-04-26	$14.46	$14.46	$14.46	$14.46	$13.51	417
2017-04-25	$14.48	$14.48	$14.46	$14.46	$13.51	2,000
2017-04-24	$14.42	$14.60	$14.42	$14.60	$13.64	400
2017-04-21	$14.32	$14.32	$14.32	$14.32	$13.38	661
2017-04-20	$14.14	$14.14	$14.14	$14.14	$13.21	0
2017-04-19	$14.18	$14.18	$14.14	$14.14	$13.21	1,160
2017-04-18	$14.95	$14.95	$14.95	$14.95	$13.97	0
2017-04-17	$14.91	$14.95	$14.91	$14.95	$13.97	1,175
2017-04-13	$14.72	$14.72	$14.72	$14.72	$13.75	1,000
2017-04-12	$14.31	$14.31	$14.31	$14.31	$13.37	0
2017-04-11	$14.31	$14.31	$14.31	$14.31	$13.37	100
2017-04-10	$14.01	$14.17	$14.01	$14.17	$13.24	357
2017-04-07	$14.13	$14.13	$14.13	$14.13	$13.20	1,075
2017-04-06	$14.00	$14.00	$14.00	$14.00	$13.08	1,225
2017-04-05	$13.73	$13.88	$13.73	$13.74	$12.84	6,500
2017-04-04	$13.80	$13.80	$13.80	$13.80	$12.89	1,000
2017-04-03	$13.57	$13.57	$13.57	$13.57	$12.68	0
2017-03-31	$13.57	$13.57	$13.57	$13.57	$12.68	1,500
2017-03-30	$13.39	$13.39	$13.39	$13.39	$12.51	0
2017-03-29	$13.39	$13.39	$13.39	$13.39	$12.51	0
2017-03-28	$13.39	$13.39	$13.39	$13.39	$12.51	0
2017-03-27	$13.57	$13.61	$13.39	$13.39	$12.51	6,500
2017-03-24	$13.55	$13.55	$13.55	$13.55	$12.66	0
2017-03-23	$13.55	$13.55	$13.55	$13.55	$12.66	0
2017-03-22	$13.55	$13.55	$13.55	$13.55	$12.66	0
2017-03-21	$13.55	$13.55	$13.55	$13.55	$12.66	200
2017-03-20	$12.86	$12.86	$12.86	$12.86	$12.01	0
2017-03-17	$12.86	$12.86	$12.86	$12.86	$12.01	0
2017-03-16	$12.86	$12.86	$12.86	$12.86	$12.01	1,000
2017-03-15	$12.86	$12.86	$12.86	$12.86	$12.01	0
2017-03-14	$12.86	$12.86	$12.86	$12.86	$12.01	0
2017-03-13	$12.86	$12.86	$12.86	$12.86	$12.01	0
2017-03-10	$12.86	$12.86	$12.86	$12.86	$12.01	0
2017-03-09	$12.86	$12.86	$12.86	$12.86	$12.01	1,200
2017-03-08	$12.72	$12.72	$12.72	$12.72	$11.88	0
2017-03-07	$12.72	$12.72	$12.72	$12.72	$11.88	0
2017-03-06	$12.72	$12.72	$12.72	$12.72	$11.88	0
2017-03-03	$12.72	$12.74	$12.72	$12.72	$11.88	7,500
2017-03-02	$12.72	$12.83	$12.71	$12.83	$11.99	2,600
2017-03-01	$12.69	$12.69	$12.69	$12.69	$11.86	0
2017-02-28	$12.69	$12.69	$12.69	$12.69	$11.86	100
2017-02-27	$12.65	$12.70	$12.50	$12.70	$11.87	2,600
2017-02-24	$11.97	$11.97	$11.97	$11.97	$11.18	0
2017-02-23	$11.97	$11.97	$11.97	$11.97	$11.18	0
2017-02-22	$12.05	$12.05	$11.97	$11.97	$11.18	2,400
2017-02-21	$12.00	$12.00	$12.00	$12.00	$11.21	800
2017-02-17	$11.90	$11.90	$11.90	$11.90	$11.12	0
2017-02-16	$11.90	$11.90	$11.90	$11.90	$11.12	0
2017-02-15	$11.90	$11.90	$11.90	$11.90	$11.12	200
2017-02-14	$11.95	$11.95	$11.95	$11.95	$11.16	0
2017-02-13	$11.95	$11.95	$11.95	$11.95	$11.16	400
2017-02-10	$11.82	$11.90	$11.82	$11.88	$11.10	5,400
2017-02-09	$11.69	$11.69	$11.66	$11.66	$10.89	1,100
2017-02-08	$11.45	$11.45	$11.45	$11.45	$10.70	0
2017-02-07	$11.45	$11.45	$11.45	$11.45	$10.70	0
2017-02-06	$11.45	$11.45	$11.45	$11.45	$10.70	0
2017-02-03	$11.45	$11.45	$11.45	$11.45	$10.70	0
2017-02-02	$11.45	$11.45	$11.45	$11.45	$10.70	0
2017-02-01	$11.47	$11.47	$11.45	$11.45	$10.70	500
2017-01-31	$11.44	$11.44	$11.44	$11.44	$10.69	1,458
2017-01-30	$11.44	$11.44	$11.44	$11.44	$10.69	0
2017-01-27	$11.44	$11.44	$11.44	$11.44	$10.69	0
2017-01-26	$11.44	$11.44	$11.44	$11.44	$10.69	0
2017-01-25	$11.44	$11.44	$11.44	$11.44	$10.69	300
2017-01-24	$11.88	$11.88	$11.88	$11.88	$11.10	300
2017-01-23	$11.47	$11.47	$11.47	$11.47	$10.72	3,000
2017-01-20	$11.44	$11.44	$11.44	$11.44	$10.69	0
2017-01-19	$11.44	$11.44	$11.44	$11.44	$10.69	0
2017-01-18	$11.44	$11.44	$11.44	$11.44	$10.69	7,328
2017-01-17	$11.35	$11.35	$11.35	$11.35	$10.60	0
2017-01-13	$11.35	$11.35	$11.35	$11.35	$10.60	0
2017-01-12	$11.35	$11.35	$11.35	$11.35	$10.60	0
2017-01-11	$11.35	$11.35	$11.35	$11.35	$10.60	0
2017-01-10	$11.40	$11.40	$11.35	$11.35	$10.60	35,350
2017-01-09	$11.50	$11.50	$11.50	$11.50	$10.74	300
2017-01-06	$11.41	$11.41	$11.41	$11.41	$10.66	0
2017-01-05	$11.41	$11.41	$11.41	$11.41	$10.66	0
2017-01-04	$11.41	$11.41	$11.41	$11.41	$10.66	300
2017-01-03	$11.14	$11.14	$11.14	$11.14	$10.41	6,650
2016-12-30	$11.05	$11.05	$11.05	$11.05	$10.32	0
2016-12-29	$11.05	$11.05	$11.05	$11.05	$10.32	1,081
2016-12-28	$11.04	$11.04	$11.04	$11.04	$10.31	200
2016-12-27	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-23	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-22	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-21	$11.22	$11.22	$11.22	$11.22	$10.48	10,000
2016-12-20	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-19	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-16	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-15	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-14	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-13	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-12	$11.22	$11.22	$11.22	$11.22	$10.48	0
2016-12-09	$11.22	$11.22	$11.22	$11.22	$10.48	1,200
2016-12-08	$11.34	$11.34	$11.34	$11.34	$10.59	0
2016-12-07	$11.34	$11.34	$11.34	$11.34	$10.59	0
2016-12-06	$11.34	$11.34	$11.34	$11.34	$10.59	0
2016-12-05	$11.34	$11.34	$11.34	$11.34	$10.59	200
2016-12-02	$11.37	$11.37	$11.37	$11.37	$10.62	0
2016-12-01	$11.37	$11.37	$11.37	$11.37	$10.62	0
2016-11-30	$11.37	$11.37	$11.37	$11.37	$10.62	500
2016-11-29	$11.03	$11.03	$11.03	$11.03	$10.30	1,081
2016-11-28	$10.99	$10.99	$10.99	$10.99	$10.27	150
2016-11-25	$10.72	$10.72	$10.72	$10.72	$10.02	0
2016-11-23	$10.72	$10.72	$10.72	$10.72	$10.02	0
2016-11-22	$10.72	$10.72	$10.72	$10.72	$10.02	0
2016-11-21	$10.72	$10.72	$10.72	$10.72	$10.02	0
2016-11-18	$10.72	$10.72	$10.72	$10.72	$10.02	1,000
2016-11-17	$10.70	$10.70	$10.70	$10.70	$10.00	0
2016-11-16	$10.70	$10.70	$10.70	$10.70	$10.00	0
2016-11-15	$10.70	$10.70	$10.70	$10.70	$10.00	600
2016-11-14	$10.61	$10.61	$10.61	$10.61	$9.91	2,000
2016-11-11	$10.94	$11.07	$10.94	$11.07	$10.34	4,100
2016-11-10	$11.55	$11.55	$11.55	$11.55	$10.79	0
2016-11-09	$11.55	$11.55	$11.55	$11.55	$10.79	0
2016-11-08	$11.55	$11.55	$11.55	$11.55	$10.79	0
2016-11-07	$11.55	$11.55	$11.55	$11.55	$10.79	0
2016-11-04	$11.55	$11.55	$11.55	$11.55	$10.79	0
2016-11-03	$11.55	$11.55	$11.55	$11.55	$10.79	0
2016-11-02	$11.55	$11.55	$11.55	$11.55	$10.79	0
2016-11-01	$11.55	$11.55	$11.55	$11.55	$10.79	0
2016-10-31	$11.59	$11.59	$11.55	$11.55	$10.79	1,000
2016-10-28	$11.29	$11.29	$11.29	$11.29	$10.55	0
2016-10-27	$11.29	$11.29	$11.29	$11.29	$10.55	1,200
2016-10-26	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-25	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-24	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-21	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-20	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-19	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-18	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-17	$12.00	$12.00	$12.00	$12.00	$11.21	72
2016-10-14	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-13	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-12	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-10-11	$12.00	$12.00	$12.00	$12.00	$11.21	1,550
2016-10-10	$12.20	$12.20	$12.20	$12.20	$11.40	13,906
2016-10-07	$12.20	$12.20	$12.20	$12.20	$11.40	1,693
2016-10-06	$12.34	$12.34	$12.34	$12.34	$11.53	0
2016-10-05	$12.34	$12.34	$12.34	$12.34	$11.53	0
2016-10-04	$12.34	$12.34	$12.34	$12.34	$11.53	1,000
2016-10-03	$12.07	$12.07	$12.07	$12.07	$11.28	0
2016-09-30	$12.07	$12.07	$12.07	$12.07	$11.28	7,500
2016-09-29	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-09-28	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-09-27	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-09-26	$12.00	$12.00	$12.00	$12.00	$11.21	2,070
2016-09-23	$11.93	$11.93	$11.93	$11.93	$11.15	0
2016-09-22	$11.92	$11.93	$11.92	$11.93	$11.15	300
2016-09-21	$10.87	$10.87	$10.87	$10.87	$10.15	0
2016-09-20	$10.87	$10.87	$10.87	$10.87	$10.15	0
2016-09-19	$10.87	$10.87	$10.87	$10.87	$10.15	0
2016-09-16	$10.87	$10.87	$10.87	$10.87	$10.15	0
2016-09-15	$10.87	$10.87	$10.87	$10.87	$10.15	0
2016-09-14	$10.87	$10.87	$10.87	$10.87	$10.15	70
2016-09-13	$10.87	$10.87	$10.87	$10.87	$10.15	285
2016-09-12	$11.53	$11.53	$11.53	$11.53	$10.77	0
2016-09-09	$11.53	$11.53	$11.53	$11.53	$10.77	0
2016-09-08	$11.53	$11.53	$11.53	$11.53	$10.77	0
2016-09-07	$11.53	$11.53	$11.53	$11.53	$10.77	80
2016-09-06	$11.53	$11.53	$11.53	$11.53	$10.77	0
2016-09-02	$11.53	$11.53	$11.53	$11.53	$10.77	0
2016-09-01	$11.53	$11.53	$11.53	$11.53	$10.77	240
2016-08-31	$11.50	$11.50	$11.50	$11.50	$10.74	0
2016-08-30	$11.60	$11.60	$11.50	$11.50	$10.74	912
2016-08-29	$11.99	$11.99	$11.99	$11.99	$11.20	0
2016-08-26	$11.99	$11.99	$11.99	$11.99	$11.20	25
2016-08-25	$11.99	$11.99	$11.99	$11.99	$11.20	385
2016-08-24	$12.07	$12.07	$12.07	$12.07	$11.28	0
2016-08-23	$12.07	$12.07	$12.07	$12.07	$11.28	2,500
2016-08-22	$11.59	$11.59	$11.59	$11.59	$10.83	0
2016-08-19	$11.59	$11.59	$11.59	$11.59	$10.83	800
2016-08-18	$11.72	$11.73	$11.72	$11.73	$10.96	3,100
2016-08-17	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-08-16	$12.00	$12.00	$12.00	$12.00	$11.21	0
2016-08-15	$12.00	$12.00	$12.00	$12.00	$11.21	350
2016-08-12	$12.00	$12.00	$12.00	$12.00	$11.21	500
2016-08-11	$12.10	$12.10	$12.10	$12.10	$11.30	0
2016-08-10	$12.10	$12.10	$12.10	$12.10	$11.30	10
2016-08-09	$12.10	$12.10	$12.10	$12.10	$11.30	0
2016-08-08	$12.10	$12.10	$12.10	$12.10	$11.30	0
2016-08-05	$12.10	$12.10	$12.10	$12.10	$11.30	13,604
2016-08-04	$12.06	$12.10	$12.06	$12.10	$11.30	500
2016-08-03	$11.90	$11.90	$11.90	$11.90	$11.12	1,000
2016-08-02	$11.98	$11.98	$11.98	$11.98	$11.19	3,100
2016-08-01	$12.25	$12.25	$12.25	$12.25	$11.44	80
2016-07-29	$12.25	$12.25	$12.25	$12.25	$11.44	200
2016-07-28	$11.81	$11.81	$11.81	$11.81	$11.03	200
2016-07-27	$11.35	$11.35	$11.35	$11.35	$10.60	0
2016-07-26	$11.41	$11.41	$11.35	$11.35	$10.60	4,600
2016-07-25	$11.16	$11.16	$11.16	$11.16	$10.42	25
2016-07-22	$11.16	$11.16	$11.16	$11.16	$10.42	0
2016-07-21	$11.16	$11.16	$11.16	$11.16	$10.42	200
2016-07-20	$11.20	$11.20	$11.16	$11.16	$10.43	5,108
2016-07-19	$10.63	$10.67	$10.63	$10.67	$9.97	600
2016-07-18	$10.58	$10.58	$10.58	$10.58	$9.88	1,680
2016-07-15	$10.33	$10.36	$10.33	$10.36	$9.68	300
2016-07-14	$10.40	$10.40	$10.40	$10.40	$9.72	25
2016-07-13	$10.52	$10.52	$10.40	$10.40	$9.72	5,167
2016-07-12	$10.24	$10.24	$10.24	$10.24	$9.57	0
2016-07-11	$10.24	$10.24	$10.24	$10.24	$9.57	1,000
2016-07-08	$10.19	$10.22	$10.16	$10.18	$9.51	5,250
2016-07-07	$10.19	$10.19	$10.19	$10.19	$9.52	100
2016-07-06	$9.76	$9.76	$9.76	$9.76	$9.12	17
2016-07-05	$9.77	$9.77	$9.76	$9.76	$9.12	2,710
2016-07-01	$10.00	$10.00	$10.00	$10.00	$9.34	300
2016-06-30	$9.86	$9.86	$9.86	$9.86	$9.21	0
2016-06-29	$9.86	$9.86	$9.86	$9.86	$9.21	0
2016-06-28	$9.86	$9.86	$9.86	$9.86	$9.21	150
2016-06-27	$9.47	$9.47	$9.47	$9.47	$8.85	100
2016-06-24	$9.80	$9.80	$9.80	$9.80	$9.16	2,016
2016-06-23	$10.05	$10.05	$10.05	$10.05	$9.39	0
2016-06-22	$10.05	$10.05	$10.05	$10.05	$9.39	1,200
2016-06-21	$9.88	$9.88	$9.88	$9.88	$9.23	0
2016-06-20	$9.88	$9.88	$9.88	$9.88	$9.23	1,000
2016-06-16	$9.82	$9.82	$9.82	$9.82	$9.17	1,000
2016-06-15	$9.83	$9.83	$9.80	$9.80	$9.16	5,111
2016-06-14	$9.68	$9.68	$9.68	$9.68	$9.04	0
2016-06-13	$9.69	$9.69	$9.65	$9.68	$9.04	4,980
2016-06-10	$9.85	$9.85	$9.85	$9.85	$9.20	0
2016-06-09	$9.85	$9.85	$9.85	$9.85	$9.20	0
2016-06-08	$9.75	$9.93	$9.75	$9.85	$9.20	2,659
2016-06-07	$9.75	$9.75	$9.75	$9.75	$9.11	100
2016-06-06	$9.69	$9.69	$9.69	$9.69	$9.05	0
2016-06-03	$9.57	$9.69	$9.57	$9.69	$9.05	1,100
2016-06-02	$9.41	$9.47	$9.41	$9.47	$8.85	2,125
2016-06-01	$9.13	$9.13	$9.13	$9.13	$8.53	40
2016-05-31	$9.13	$9.13	$9.13	$9.13	$8.53	0
2016-05-27	$9.13	$9.13	$9.13	$9.13	$8.53	0
2016-05-26	$9.13	$9.13	$9.13	$9.13	$8.53	100
2016-05-25	$9.09	$9.09	$9.09	$9.09	$8.49	100
2016-05-24	$8.82	$8.82	$8.82	$8.82	$8.24	0
2016-05-23	$8.82	$8.82	$8.82	$8.82	$8.24	200
2016-05-20	$8.84	$8.84	$8.84	$8.84	$8.26	0
2016-05-19	$8.84	$8.84	$8.84	$8.84	$8.26	100
2016-05-18	$8.99	$8.99	$8.99	$8.99	$8.40	100
2016-05-17	$9.10	$9.17	$9.10	$9.17	$8.57	1,200
2016-05-16	$9.09	$9.09	$9.09	$9.09	$8.49	985
2016-05-13	$8.89	$8.95	$8.89	$8.95	$8.36	200
2016-05-12	$7.60	$7.60	$7.60	$7.60	$7.10	0
2016-05-11	$7.60	$7.60	$7.60	$7.60	$7.10	0
2016-05-10	$7.60	$7.60	$7.60	$7.60	$7.10	0
2016-05-09	$7.60	$7.60	$7.60	$7.60	$7.10	5,000
2016-05-06	$7.56	$7.60	$7.50	$7.50	$7.01	685
2016-05-05	$7.60	$7.60	$7.60	$7.60	$7.10	0
2016-05-04	$7.60	$7.60	$7.60	$7.60	$7.10	15
2016-05-03	$7.60	$7.60	$7.60	$7.60	$7.10	4,000
2016-05-02	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-04-29	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-04-28	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-04-27	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-04-26	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-04-25	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-04-22	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-04-21	$7.56	$7.56	$7.55	$7.55	$7.05	500
2016-04-20	$8.00	$8.00	$8.00	$8.00	$7.47	0
2016-04-19	$8.00	$8.00	$8.00	$8.00	$7.47	0
2016-04-18	$7.83	$8.00	$7.83	$8.00	$7.47	5,329
2016-04-15	$7.35	$7.35	$7.35	$7.35	$6.87	6
2016-04-14	$7.35	$7.35	$7.35	$7.35	$6.87	0
2016-04-13	$7.35	$7.35	$7.35	$7.35	$6.87	0
2016-04-12	$7.35	$7.35	$7.35	$7.35	$6.87	0
2016-04-11	$7.35	$7.35	$7.35	$7.35	$6.87	0
2016-04-08	$7.35	$7.35	$7.35	$7.35	$6.87	0
2016-04-07	$7.35	$7.35	$7.35	$7.35	$6.87	0
2016-04-06	$7.35	$7.35	$7.35	$7.35	$6.87	0
2016-04-05	$7.35	$7.35	$7.35	$7.35	$6.87	1,000
2016-04-04	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-04-01	$7.55	$7.55	$7.55	$7.55	$7.05	15
2016-03-31	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-03-30	$7.55	$7.55	$7.55	$7.55	$7.05	0
2016-03-29	$7.47	$7.75	$7.47	$7.55	$7.05	9,600
2016-03-28	$7.47	$7.47	$7.47	$7.47	$6.98	0
2016-03-24	$7.47	$7.47	$7.47	$7.47	$6.98	0
2016-03-23	$7.47	$7.47	$7.47	$7.47	$6.98	0
2016-03-22	$7.47	$7.47	$7.47	$7.47	$6.98	0
2016-03-21	$7.47	$7.47	$7.47	$7.47	$6.98	0
2016-03-18	$7.47	$7.47	$7.47	$7.47	$6.98	1,000
2016-03-17	$7.69	$7.69	$7.69	$7.69	$7.18	0
2016-03-16	$7.69	$7.69	$7.69	$7.69	$7.18	400
2016-03-15	$7.68	$7.68	$7.68	$7.68	$7.18	0
2016-03-14	$7.68	$7.68	$7.68	$7.68	$7.18	0
2016-03-11	$7.71	$7.71	$7.68	$7.68	$7.18	1,000
2016-03-10	$7.64	$7.64	$7.64	$7.64	$7.14	100
2016-03-09	$7.38	$7.50	$7.38	$7.50	$7.01	5,680
2016-03-08	$7.37	$7.37	$7.37	$7.37	$6.89	0
2016-03-07	$7.37	$7.37	$7.37	$7.37	$6.89	0
2016-03-04	$7.37	$7.37	$7.37	$7.37	$6.89	608
2016-03-03	$7.37	$7.37	$7.37	$7.37	$6.89	17,500
2016-03-02	$7.22	$7.22	$7.22	$7.22	$6.75	4,050
2016-03-01	$7.04	$7.04	$7.04	$7.04	$6.58	100
2016-02-29	$7.12	$7.12	$7.12	$7.12	$6.65	0
2016-02-26	$7.25	$7.25	$7.12	$7.12	$6.65	586
2016-02-25	$7.31	$7.31	$7.31	$7.31	$6.83	0
2016-02-24	$7.27	$7.31	$7.27	$7.31	$6.83	7,500
2016-02-23	$6.67	$6.67	$6.67	$6.67	$6.23	0
2016-02-22	$6.67	$6.67	$6.67	$6.67	$6.23	70
2016-02-19	$6.67	$6.67	$6.67	$6.67	$6.23	0
2016-02-18	$6.67	$6.67	$6.67	$6.67	$6.23	0
2016-02-17	$6.67	$6.67	$6.67	$6.67	$6.23	0
2016-02-16	$6.67	$6.67	$6.67	$6.67	$6.23	1,040
2016-02-12	$6.86	$6.86	$6.86	$6.86	$6.41	0
2016-02-11	$6.86	$6.86	$6.86	$6.86	$6.41	300
2016-02-10	$7.37	$7.37	$7.37	$7.37	$6.89	0
2016-02-09	$7.37	$7.37	$7.37	$7.37	$6.89	0
2016-02-08	$7.37	$7.37	$7.37	$7.37	$6.89	0
2016-02-05	$7.37	$7.37	$7.37	$7.37	$6.89	0
2016-02-04	$7.37	$7.37	$7.37	$7.37	$6.89	0
2016-02-03	$7.45	$7.45	$7.37	$7.37	$6.89	20,695
2016-02-02	$7.38	$7.38	$7.32	$7.32	$6.84	1,000
2016-02-01	$7.38	$7.38	$7.38	$7.38	$6.89	0
2016-01-29	$7.38	$7.38	$7.38	$7.38	$6.89	600
2016-01-28	$6.98	$6.98	$6.98	$6.98	$6.52	0
2016-01-27	$7.03	$7.03	$6.98	$6.98	$6.52	1,302
2016-01-26	$6.89	$6.89	$6.89	$6.89	$6.44	0
2016-01-25	$6.89	$6.89	$6.89	$6.89	$6.44	5,000
2016-01-22	$6.85	$6.85	$6.75	$6.78	$6.33	37,280
2016-01-21	$6.25	$6.25	$6.25	$6.25	$5.84	0
2016-01-20	$6.25	$6.25	$6.25	$6.25	$5.84	1,000
2016-01-19	$6.29	$6.29	$6.29	$6.29	$5.88	400
2016-01-15	$6.46	$6.46	$6.20	$6.20	$5.79	7,600
2016-01-14	$6.54	$6.54	$6.54	$6.54	$6.11	0
2016-01-13	$6.60	$6.60	$6.54	$6.54	$6.11	2,562
2016-01-12	$6.90	$6.90	$6.90	$6.90	$6.45	60
2016-01-11	$6.90	$6.90	$6.90	$6.90	$6.45	21
2016-01-08	$6.90	$6.90	$6.90	$6.90	$6.45	0
2016-01-07	$6.90	$6.90	$6.90	$6.90	$6.45	500
2016-01-06	$7.49	$7.49	$7.49	$7.49	$6.99	0
2016-01-05	$7.49	$7.49	$7.49	$7.49	$6.99	17,687
2016-01-04	$7.49	$7.49	$7.49	$7.49	$6.99	0
2015-12-31	$7.49	$7.49	$7.49	$7.49	$6.99	0
2015-12-30	$7.49	$7.49	$7.49	$7.49	$6.99	305
2015-12-29	$7.02	$7.02	$7.02	$7.02	$6.56	0
2015-12-28	$7.02	$7.02	$7.02	$7.02	$6.56	0
2015-12-24	$7.02	$7.02	$7.02	$7.02	$6.56	0
2015-12-23	$7.02	$7.02	$7.02	$7.02	$6.56	0
2015-12-22	$7.02	$7.02	$7.02	$7.02	$6.56	0
2015-12-21	$7.02	$7.02	$7.02	$7.02	$6.56	5,837
2015-12-18	$6.79	$6.79	$6.79	$6.79	$6.34	0
2015-12-17	$6.79	$6.79	$6.79	$6.79	$6.34	0
2015-12-16	$6.79	$6.79	$6.79	$6.79	$6.34	0
2015-12-15	$6.79	$6.79	$6.79	$6.79	$6.34	0
2015-12-14	$6.79	$6.79	$6.79	$6.79	$6.34	0
2015-12-11	$6.79	$6.79	$6.79	$6.79	$6.34	300
2015-12-10	$6.99	$6.99	$6.98	$6.98	$6.52	1,000
2015-12-09	$7.33	$7.33	$7.33	$7.33	$6.85	0
2015-12-08	$7.33	$7.33	$7.33	$7.33	$6.85	0
2015-12-07	$7.33	$7.33	$7.33	$7.33	$6.85	1,375
2015-12-04	$7.00	$7.00	$7.00	$7.00	$6.54	0
2015-12-03	$7.00	$7.00	$7.00	$7.00	$6.54	6,500
2015-12-02	$7.00	$7.00	$7.00	$7.00	$6.54	93
2015-12-01	$7.00	$7.00	$7.00	$7.00	$6.54	200
2015-11-30	$6.91	$6.91	$6.91	$6.91	$6.46	0
2015-11-27	$6.91	$6.91	$6.91	$6.91	$6.46	17,895
2015-11-25	$6.91	$6.91	$6.91	$6.91	$6.46	0
2015-11-24	$6.91	$6.91	$6.91	$6.91	$6.46	0
2015-11-23	$6.91	$6.91	$6.91	$6.91	$6.46	0
2015-11-20	$6.91	$6.91	$6.91	$6.91	$6.46	100
2015-11-19	$6.47	$6.47	$6.47	$6.47	$6.04	0
2015-11-18	$6.47	$6.47	$6.47	$6.47	$6.04	60
2015-11-11	$6.48	$6.48	$6.47	$6.47	$6.04	4,000
2015-11-10	$6.93	$6.93	$6.91	$6.91	$6.46	0
2015-11-09	$6.93	$6.93	$6.91	$6.91	$6.46	0
2015-11-06	$6.93	$6.93	$6.91	$6.91	$6.46	0
2015-11-05	$6.93	$6.93	$6.91	$6.91	$6.46	4,200
2015-11-04	$6.71	$6.71	$6.71	$6.71	$6.27	0
2015-11-03	$6.71	$6.71	$6.71	$6.71	$6.27	204
2015-11-02	$6.55	$6.76	$6.55	$6.59	$6.16	5,110
2015-10-30	$6.50	$6.50	$6.50	$6.50	$6.07	45,100
2015-10-29	$6.27	$6.27	$6.27	$6.27	$5.86	1,000
2015-10-28	$6.50	$6.50	$6.50	$6.50	$6.07	0
2015-10-27	$6.50	$6.50	$6.50	$6.50	$6.07	0
2015-10-26	$6.50	$6.50	$6.50	$6.50	$6.07	500
2015-10-23	$6.50	$6.50	$6.50	$6.50	$6.07	0
2015-10-22	$6.50	$6.50	$6.50	$6.50	$6.07	0
2015-10-21	$6.50	$6.50	$6.50	$6.50	$6.07	0
2015-10-20	$6.50	$6.50	$6.50	$6.50	$6.07	0
2015-10-19	$6.50	$6.50	$6.50	$6.50	$6.07	0
2015-10-16	$6.50	$6.50	$6.50	$6.50	$6.07	12,500
2015-10-15	$6.40	$6.40	$6.40	$6.40	$5.98	0
2015-10-14	$6.40	$6.40	$6.40	$6.40	$5.98	0
2015-10-13	$6.40	$6.40	$6.40	$6.40	$5.98	106
2015-10-12	$6.60	$6.60	$6.60	$6.60	$6.17	0
2015-10-09	$6.60	$6.60	$6.60	$6.60	$6.17	0
2015-10-08	$6.60	$6.60	$6.60	$6.60	$6.17	0
2015-10-07	$6.60	$6.60	$6.60	$6.60	$6.17	120
2015-10-06	$6.36	$6.36	$6.36	$6.36	$5.94	0
2015-10-05	$6.36	$6.36	$6.36	$6.36	$5.94	5,000
2015-10-02	$6.08	$6.30	$6.08	$6.30	$5.89	0
2015-10-01	$6.08	$6.30	$6.08	$6.30	$5.89	2,775
2015-09-30	$6.00	$6.00	$6.00	$6.00	$5.60	0
2015-09-29	$6.00	$6.00	$6.00	$6.00	$5.60	0
2015-09-28	$6.00	$6.00	$6.00	$6.00	$5.60	0
2015-09-25	$6.00	$6.00	$6.00	$6.00	$5.60	1,000
2015-09-24	$6.01	$6.03	$5.79	$5.79	$5.41	0
2015-09-23	$6.01	$6.03	$5.79	$5.79	$5.41	0
2015-09-22	$6.01	$6.03	$5.79	$5.79	$5.41	0
2015-09-21	$6.01	$6.03	$5.79	$5.79	$5.41	3,000
2015-09-18	$5.98	$5.98	$5.94	$5.94	$5.55	0
2015-09-17	$5.98	$5.98	$5.94	$5.94	$5.55	0
2015-09-16	$5.98	$5.98	$5.94	$5.94	$5.55	0
2015-09-15	$5.98	$5.98	$5.94	$5.94	$5.55	900
2015-09-14	$5.99	$5.99	$5.99	$5.99	$5.60	500
2015-09-11	$5.84	$5.84	$5.84	$5.84	$5.46	0
2015-09-10	$5.84	$5.84	$5.84	$5.84	$5.46	5,000
2015-09-09	$5.78	$5.78	$5.78	$5.78	$5.40	0
2015-09-08	$5.78	$5.78	$5.78	$5.78	$5.40	1,000
2015-09-04	$5.58	$5.58	$5.58	$5.58	$5.21	0
2015-09-03	$5.58	$5.58	$5.58	$5.58	$5.21	0
2015-09-02	$5.58	$5.58	$5.58	$5.58	$5.21	1,000
2015-09-01	$5.94	$5.94	$5.94	$5.94	$5.55	0
2015-08-31	$5.94	$5.94	$5.94	$5.94	$5.55	1,000
2015-08-28	$5.98	$5.98	$5.98	$5.98	$5.59	1,000
2015-08-27	$6.21	$6.21	$6.21	$6.21	$5.80	150
2015-08-26	$5.78	$5.78	$5.78	$5.78	$5.40	1,000

Aristocrat Leisure (ARLUF) News Headlines

Recent Aristocrat Leisure (ARLUF) News

Similar Companies to Aristocrat Leisure (ARLUF) in the None Industry

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

Aristocrat Leisure (ARLUF) Exchange: PINK

$42.19 ($0.00) 0.00%

Aristocrat Leisure - Daily Information

About Aristocrat Leisure (ARLUF)

Invest in Aristocrat Leisure (ARLUF)

Built to help smart investors invest smarter.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Aristocrat Leisure (ARLUF)

Aristocrat Leisure (ARLUF) News Headlines

Recent Aristocrat Leisure (ARLUF) News

Similar Companies to Aristocrat Leisure (ARLUF) in the None Industry