Oak Ridge Financial Services Inc (BKOR) Stock

Data as of April 25, 2024

$17.12 ($0.02) 0.12%

Oak Ridge Financial Services Inc - Daily Information

Click for more stock information on Oak Ridge Financial Services Inc.

Daily Information	Data
Date	April 25, 2024
Open	$17.12
Previous Close	$17.12
High	$17.12
Low	$17.12
Adjusted Open	$17.12
Previous Adjusted Close	$17.12
Adjusted High	$17.12
Adjusted Low	$17.12

About Oak Ridge Financial Services Inc (BKOR)

Oak Ridge Fincl Svcs Inc

Invest in Oak Ridge Financial Services Inc (BKOR)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Oak Ridge Financial Services Inc (BKOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$17.12	$17.12	$17.12	$17.12	$17.12	500
2024-04-04	$17.10	$17.12	$17.10	$17.10	$17.10	187
2024-04-03	$17.10	$17.10	$17.10	$17.10	$17.10	650
2024-04-02	$17.53	$17.53	$17.53	$17.53	$17.53	1,104
2024-04-01	$17.50	$17.53	$17.50	$17.53	$17.53	1,104
2024-03-28	$17.50	$17.50	$17.50	$17.50	$17.50	700
2024-03-27	$17.50	$17.50	$17.50	$17.50	$17.50	0
2024-03-26	$17.50	$17.50	$17.50	$17.50	$17.50	706
2024-03-25	$18.01	$18.01	$18.01	$18.01	$18.01	0
2024-03-22	$18.00	$18.05	$18.00	$18.01	$18.01	5,610
2024-03-21	$17.96	$17.99	$17.96	$17.99	$17.99	1,000
2024-03-20	$17.82	$17.99	$17.82	$17.99	$17.99	1,000
2024-03-19	$17.76	$17.99	$17.76	$17.76	$17.76	600
2024-03-18	$17.30	$17.30	$17.30	$17.30	$17.30	1,000
2024-03-15	$17.30	$17.30	$17.30	$17.30	$17.30	350
2024-03-14	$17.75	$17.75	$17.50	$17.50	$17.50	4,562
2024-03-13	$18.30	$18.30	$18.30	$18.30	$18.30	0
2024-03-12	$18.30	$18.30	$18.30	$18.30	$18.30	0
2024-03-11	$18.30	$18.30	$18.30	$18.30	$18.30	137
2024-03-08	$18.30	$18.30	$18.30	$18.30	$18.30	0
2024-03-07	$18.30	$18.30	$18.30	$18.30	$18.30	100
2024-03-06	$18.10	$18.10	$18.10	$18.10	$18.10	0
2024-03-05	$18.10	$18.10	$18.10	$18.10	$18.10	301
2024-03-04	$18.35	$18.35	$18.35	$18.35	$18.35	2
2024-03-01	$18.35	$18.35	$18.35	$18.35	$18.35	22
2024-02-29	$18.35	$18.35	$18.35	$18.35	$18.35	7,406
2024-02-28	$18.30	$18.30	$18.30	$18.30	$18.30	0
2024-02-27	$18.30	$18.30	$18.30	$18.30	$18.30	0
2024-02-26	$18.30	$18.30	$17.50	$18.30	$18.30	527
2024-02-23	$18.00	$18.30	$18.00	$18.30	$18.30	2,052
2024-02-22	$18.10	$18.10	$17.35	$17.35	$17.35	3,611
2024-02-21	$18.30	$18.30	$18.30	$18.30	$18.30	700
2024-02-20	$18.25	$18.25	$18.25	$18.25	$18.25	0
2024-02-16	$18.25	$18.27	$18.25	$18.25	$18.25	3,165
2024-02-15	$18.25	$18.25	$18.25	$18.25	$18.25	1,000
2024-02-14	$18.40	$18.40	$18.40	$18.40	$18.30	0
2024-02-13	$18.40	$18.40	$18.40	$18.40	$18.30	35
2024-02-12	$18.35	$18.40	$18.35	$18.40	$18.30	2,800
2024-02-09	$18.40	$18.40	$18.40	$18.40	$18.30	500
2024-02-08	$18.30	$18.30	$18.30	$18.30	$18.20	0
2024-02-07	$18.30	$18.30	$18.30	$18.30	$18.20	1,100
2024-02-06	$18.00	$18.30	$18.00	$18.30	$18.20	1,200
2024-02-05	$18.25	$18.25	$18.25	$18.25	$18.15	0
2024-02-02	$18.00	$18.25	$18.00	$18.25	$18.15	3,300
2024-02-01	$18.00	$18.00	$18.00	$18.00	$17.90	7,020
2024-01-31	$17.75	$18.02	$17.75	$18.00	$17.90	6,700
2024-01-30	$16.90	$17.50	$16.90	$17.50	$17.40	4,449
2024-01-29	$16.70	$16.85	$16.70	$16.85	$16.76	301
2024-01-26	$16.85	$16.85	$16.85	$16.85	$16.76	200
2024-01-25	$16.80	$16.80	$16.80	$16.80	$16.71	0
2024-01-24	$16.80	$16.80	$16.80	$16.80	$16.71	0
2024-01-23	$16.80	$16.80	$16.80	$16.80	$16.71	500
2024-01-22	$16.85	$16.85	$16.85	$16.85	$16.76	0
2024-01-19	$16.73	$16.85	$16.73	$16.85	$16.76	4,200
2024-01-18	$16.65	$16.73	$16.61	$16.73	$16.64	3,500
2024-01-17	$16.60	$16.60	$16.60	$16.60	$16.51	0
2024-01-16	$16.60	$16.60	$16.60	$16.60	$16.51	0
2024-01-12	$16.60	$16.60	$16.60	$16.60	$16.60	3,900
2024-01-11	$16.51	$16.90	$16.51	$16.90	$16.90	9,006
2024-01-10	$16.50	$16.50	$16.50	$16.50	$16.50	400
2024-01-09	$16.35	$16.35	$16.35	$16.35	$16.35	780
2024-01-08	$16.50	$16.60	$16.50	$16.60	$16.60	1,011
2024-01-05	$16.50	$16.50	$16.50	$16.50	$16.50	5
2024-01-04	$16.50	$16.50	$16.50	$16.50	$16.50	2,551
2024-01-03	$16.35	$16.35	$16.35	$16.35	$16.35	0
2024-01-02	$16.35	$16.35	$16.35	$16.35	$16.35	600
2023-12-29	$16.35	$16.35	$16.35	$16.35	$16.35	1,500
2023-12-28	$16.50	$16.50	$16.50	$16.50	$16.50	125
2023-12-27	$16.35	$16.35	$16.35	$16.35	$16.35	201
2023-12-26	$16.35	$16.35	$16.35	$16.35	$16.35	200
2023-12-22	$16.35	$16.35	$16.35	$16.35	$16.35	0
2023-12-21	$16.35	$16.35	$16.35	$16.35	$16.35	0
2023-12-20	$16.35	$16.35	$16.35	$16.35	$16.35	125
2023-12-19	$16.50	$16.50	$16.50	$16.50	$16.50	0
2023-12-18	$16.50	$16.50	$16.50	$16.50	$16.50	2,420
2023-12-15	$16.50	$16.50	$16.50	$16.50	$16.50	12
2023-12-14	$16.50	$16.50	$16.50	$16.50	$16.50	200
2023-12-13	$16.00	$16.25	$16.00	$16.25	$16.25	1,318
2023-12-12	$15.75	$15.77	$15.75	$15.77	$15.77	1,794
2023-12-11	$15.75	$16.00	$15.75	$16.00	$16.00	439
2023-12-08	$15.50	$15.75	$15.50	$15.75	$15.75	275
2023-12-07	$15.90	$16.00	$15.90	$16.00	$16.00	1,675
2023-12-06	$15.50	$16.65	$15.50	$15.50	$15.50	2,710
2023-12-05	$15.40	$15.40	$15.40	$15.40	$15.40	104
2023-12-04	$15.25	$15.25	$15.00	$15.21	$15.21	740
2023-12-01	$15.00	$15.00	$15.00	$15.00	$15.00	1,952
2023-11-30	$14.30	$14.50	$14.06	$14.50	$14.50	9,073
2023-11-29	$14.50	$14.50	$14.50	$14.50	$14.50	16
2023-11-28	$14.60	$14.60	$14.50	$14.50	$14.50	1,782
2023-11-27	$14.95	$14.95	$14.95	$14.95	$14.95	2,001
2023-11-24	$14.60	$14.62	$14.60	$14.60	$14.60	2,200
2023-11-22	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-11-21	$15.00	$15.00	$15.00	$15.00	$15.00	77
2023-11-20	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-11-17	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-11-16	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-11-15	$15.00	$15.00	$15.00	$15.00	$14.90	1
2023-11-14	$15.00	$15.00	$15.00	$15.00	$14.90	27
2023-11-13	$15.00	$15.00	$15.00	$15.00	$14.90	0
2023-11-10	$15.00	$15.00	$15.00	$15.00	$14.90	0
2023-11-09	$15.00	$15.00	$15.00	$15.00	$14.90	500
2023-11-08	$15.00	$15.00	$15.00	$15.00	$14.90	0
2023-11-07	$15.00	$15.00	$15.00	$15.00	$14.90	0
2023-11-06	$15.00	$15.00	$15.00	$15.00	$14.90	360
2023-11-03	$14.40	$14.40	$14.40	$14.40	$14.30	25
2023-11-02	$14.40	$14.40	$14.40	$14.40	$14.30	0
2023-11-01	$14.40	$14.40	$14.40	$14.40	$14.30	50
2023-10-31	$14.40	$14.40	$14.40	$14.40	$14.30	2,896
2023-10-30	$14.35	$14.35	$14.35	$14.35	$14.26	200
2023-10-27	$14.35	$14.35	$14.35	$14.35	$14.25	0
2023-10-26	$14.35	$14.35	$14.35	$14.35	$14.25	1,699
2023-10-25	$14.35	$14.35	$14.35	$14.35	$14.25	0
2023-10-24	$14.35	$14.35	$14.35	$14.35	$14.25	344
2023-10-23	$14.75	$14.75	$14.75	$14.75	$14.65	0
2023-10-20	$14.75	$14.75	$14.75	$14.75	$14.65	0
2023-10-19	$14.75	$14.75	$14.75	$14.75	$14.65	0
2023-10-18	$14.75	$14.75	$14.75	$14.75	$14.65	0
2023-10-17	$14.75	$14.75	$14.75	$14.75	$14.65	0
2023-10-16	$14.75	$14.75	$14.75	$14.75	$14.65	25
2023-10-13	$14.75	$14.75	$14.75	$14.75	$14.65	0
2023-10-12	$14.75	$14.75	$14.75	$14.75	$14.65	5,656
2023-10-11	$14.50	$14.50	$14.50	$14.50	$14.40	100
2023-10-10	$15.18	$15.18	$14.75	$14.75	$14.65	1,466
2023-10-09	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-10-06	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-10-05	$15.50	$15.50	$15.50	$15.50	$15.40	50
2023-10-04	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-10-03	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-10-02	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-09-29	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-09-28	$15.50	$15.50	$15.50	$15.50	$15.40	26
2023-09-27	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-09-26	$15.50	$15.50	$15.50	$15.50	$15.40	26
2023-09-25	$15.50	$15.50	$15.50	$15.50	$15.40	12
2023-09-22	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-09-21	$15.50	$15.50	$15.50	$15.50	$15.40	12
2023-09-20	$15.50	$15.50	$15.50	$15.50	$15.40	24
2023-09-19	$15.11	$15.50	$15.10	$15.50	$15.40	509
2023-09-18	$15.50	$15.50	$15.50	$15.50	$15.40	15
2023-09-15	$15.50	$15.50	$15.50	$15.50	$15.40	0
2023-09-14	$15.50	$15.50	$15.50	$15.50	$15.40	20
2023-09-13	$15.75	$15.75	$15.50	$15.50	$15.40	245
2023-09-12	$15.50	$15.50	$15.50	$15.50	$15.40	36
2023-09-11	$15.50	$15.50	$15.50	$15.50	$15.40	349
2023-09-08	$15.00	$15.00	$15.00	$15.00	$14.90	1
2023-09-07	$15.00	$15.00	$15.00	$15.00	$14.90	0
2023-09-06	$15.00	$15.00	$15.00	$15.00	$14.90	0
2023-09-05	$15.00	$15.00	$15.00	$15.00	$14.90	0
2023-09-01	$15.00	$15.00	$15.00	$15.00	$14.90	2
2023-08-31	$15.00	$15.00	$15.00	$15.00	$14.90	2,031
2023-08-30	$14.90	$14.90	$14.90	$14.90	$14.80	39
2023-08-29	$14.85	$14.90	$14.85	$14.90	$14.80	1,300
2023-08-28	$14.80	$14.80	$14.80	$14.80	$14.70	14
2023-08-25	$15.05	$15.05	$14.80	$14.80	$14.80	200
2023-08-24	$16.00	$16.00	$15.05	$15.05	$15.05	650
2023-08-23	$16.00	$16.00	$16.00	$16.00	$16.00	100
2023-08-22	$16.00	$16.00	$15.50	$15.50	$15.50	592
2023-08-21	$16.30	$16.30	$16.00	$16.00	$16.00	689
2023-08-18	$16.30	$16.30	$16.30	$16.30	$16.30	0
2023-08-17	$16.30	$16.30	$16.30	$16.30	$16.30	0
2023-08-16	$16.30	$16.30	$16.30	$16.30	$16.20	0
2023-08-15	$16.30	$16.30	$16.30	$16.30	$16.20	45
2023-08-14	$16.30	$16.30	$16.30	$16.30	$16.20	46
2023-08-11	$16.30	$16.30	$16.30	$16.30	$16.20	0
2023-08-10	$16.30	$16.30	$16.30	$16.30	$16.20	1,065
2023-08-09	$16.30	$16.30	$16.30	$16.30	$16.20	0
2023-08-08	$16.30	$16.30	$16.30	$16.30	$16.20	0
2023-08-07	$16.30	$16.30	$16.30	$16.30	$16.20	308
2023-08-04	$16.35	$16.35	$16.00	$16.00	$16.00	2,700
2023-08-03	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-08-02	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-08-01	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-07-31	$16.00	$16.00	$16.00	$16.00	$16.00	230
2023-07-28	$15.99	$15.99	$15.99	$15.99	$15.99	10
2023-07-27	$15.99	$15.99	$15.99	$15.99	$15.99	0
2023-07-26	$15.99	$15.99	$15.99	$15.99	$15.99	0
2023-07-25	$15.99	$15.99	$15.99	$15.99	$15.99	0
2023-07-24	$15.99	$15.99	$15.99	$15.99	$15.99	0
2023-07-21	$15.50	$15.99	$15.50	$15.99	$15.99	200
2023-07-20	$15.00	$15.00	$15.00	$15.00	$15.00	7
2023-07-19	$15.00	$15.00	$15.00	$15.00	$15.00	20
2023-07-18	$14.81	$15.00	$14.81	$15.00	$15.00	568
2023-07-17	$14.77	$14.77	$14.77	$14.77	$14.77	55
2023-07-14	$14.77	$14.77	$14.77	$14.77	$14.77	10
2023-07-13	$14.77	$14.77	$14.77	$14.77	$14.77	0
2023-07-12	$14.77	$14.77	$14.77	$14.77	$14.77	0
2023-07-11	$14.77	$14.77	$14.77	$14.77	$14.77	1,771
2023-07-10	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-07-07	$15.00	$15.00	$15.00	$15.00	$15.00	200
2023-07-06	$15.01	$15.01	$15.01	$15.01	$15.01	0
2023-07-05	$15.01	$15.01	$15.01	$15.01	$15.01	10
2023-07-03	$15.01	$15.01	$15.01	$15.01	$15.01	0
2023-06-30	$15.01	$15.01	$15.01	$15.01	$15.01	0
2023-06-29	$15.01	$15.01	$15.01	$15.01	$15.01	0
2023-06-28	$15.01	$15.01	$15.01	$15.01	$15.01	126
2023-06-27	$15.25	$15.25	$15.25	$15.25	$15.25	0
2023-06-26	$15.25	$15.25	$15.25	$15.25	$15.25	0
2023-06-23	$15.25	$15.25	$15.25	$15.25	$15.25	24
2023-06-22	$15.25	$15.25	$15.25	$15.25	$15.25	0
2023-06-21	$15.25	$15.25	$15.25	$15.25	$15.25	0
2023-06-20	$15.00	$15.25	$15.00	$15.25	$15.25	651
2023-06-16	$15.30	$15.30	$15.25	$15.25	$15.25	1,190
2023-06-15	$15.25	$15.25	$15.25	$15.25	$15.25	1,700
2023-06-14	$15.65	$15.65	$15.65	$15.65	$15.65	100
2023-06-13	$15.50	$15.50	$15.50	$15.50	$15.50	407
2023-06-12	$15.58	$15.58	$15.58	$15.58	$15.58	0
2023-06-09	$15.58	$15.58	$15.58	$15.58	$15.58	2
2023-06-08	$15.58	$15.58	$15.58	$15.58	$15.58	29
2023-06-07	$15.58	$15.58	$15.58	$15.58	$15.58	37
2023-06-06	$15.58	$15.58	$15.58	$15.58	$15.58	0
2023-06-05	$15.58	$15.58	$15.58	$15.58	$15.58	50
2023-06-02	$15.58	$15.58	$15.58	$15.58	$15.58	157
2023-06-01	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-05-31	$16.00	$16.00	$16.00	$16.00	$16.00	10
2023-05-30	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-05-26	$16.00	$16.00	$16.00	$16.00	$16.00	10
2023-05-25	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-05-24	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-05-23	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-05-22	$16.00	$16.00	$16.00	$16.00	$15.90	300
2023-05-19	$16.00	$16.00	$16.00	$16.00	$15.90	205
2023-05-18	$16.05	$16.05	$16.05	$16.05	$15.95	1
2023-05-17	$16.05	$16.05	$16.05	$16.05	$15.95	0
2023-05-16	$16.05	$16.05	$16.05	$16.05	$15.95	0
2023-05-15	$16.05	$16.05	$16.05	$16.05	$15.95	285
2023-05-12	$16.50	$16.50	$16.50	$16.50	$16.40	0
2023-05-11	$16.50	$16.50	$16.50	$16.50	$16.40	7
2023-05-10	$16.50	$16.50	$16.50	$16.50	$16.40	100
2023-05-09	$16.07	$16.07	$16.07	$16.07	$15.97	200
2023-05-08	$16.07	$16.07	$16.07	$16.07	$15.97	350
2023-05-05	$16.25	$16.25	$16.25	$16.25	$16.15	1
2023-05-04	$16.75	$16.75	$16.00	$16.25	$16.15	1,400
2023-05-03	$17.00	$17.00	$17.00	$17.00	$16.89	0
2023-05-02	$17.07	$17.07	$17.00	$17.00	$16.89	240
2023-05-01	$17.57	$17.57	$17.50	$17.50	$17.39	1,600
2023-04-28	$17.57	$17.57	$17.57	$17.57	$17.57	709
2023-04-27	$17.71	$17.71	$17.71	$17.71	$17.71	0
2023-04-26	$17.71	$17.71	$17.71	$17.71	$17.71	0
2023-04-25	$17.71	$17.71	$17.71	$17.71	$17.71	0
2023-04-24	$17.62	$17.71	$17.62	$17.71	$17.71	400
2023-04-21	$17.67	$17.67	$17.67	$17.67	$17.67	0
2023-04-20	$17.67	$17.67	$17.67	$17.67	$17.67	0
2023-04-19	$17.67	$17.67	$17.67	$17.67	$17.67	2,000
2023-04-18	$17.67	$17.67	$17.67	$17.67	$17.67	0
2023-04-17	$17.67	$17.67	$17.67	$17.67	$17.67	0
2023-04-14	$17.67	$17.67	$17.67	$17.67	$17.67	561
2023-04-13	$17.67	$17.67	$17.67	$17.67	$17.67	939
2023-04-12	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-04-11	$17.63	$17.63	$17.63	$17.63	$17.63	200
2023-04-10	$17.62	$17.62	$17.62	$17.62	$17.62	220
2023-04-06	$17.62	$17.62	$17.62	$17.62	$17.62	250
2023-04-05	$17.81	$17.81	$17.81	$17.81	$17.81	0
2023-04-04	$17.81	$17.81	$17.81	$17.81	$17.81	0
2023-04-03	$17.81	$17.81	$17.81	$17.81	$17.81	0
2023-03-31	$17.82	$17.91	$17.81	$17.81	$17.81	2,200
2023-03-30	$17.99	$17.99	$17.99	$17.99	$17.99	62
2023-03-29	$17.99	$17.99	$17.99	$17.99	$17.99	0
2023-03-28	$17.99	$17.99	$17.99	$17.99	$17.99	0
2023-03-27	$17.99	$17.99	$17.99	$17.99	$17.99	100
2023-03-24	$17.99	$17.99	$17.99	$17.99	$17.99	0
2023-03-23	$17.74	$17.99	$17.74	$17.99	$17.99	225
2023-03-22	$18.30	$18.30	$18.30	$18.30	$18.30	0
2023-03-21	$18.30	$18.30	$18.30	$18.30	$18.30	100
2023-03-20	$18.50	$18.50	$18.50	$18.50	$18.50	0
2023-03-17	$18.50	$18.50	$18.50	$18.50	$18.50	100
2023-03-16	$17.00	$18.00	$17.00	$18.00	$18.00	250
2023-03-15	$16.75	$16.75	$16.75	$16.75	$16.75	275
2023-03-14	$17.05	$17.05	$16.50	$16.75	$16.75	841
2023-03-13	$18.44	$18.44	$17.50	$18.00	$18.00	2,140
2023-03-10	$19.08	$19.11	$18.40	$18.40	$18.40	1,001
2023-03-09	$19.12	$19.12	$19.11	$19.11	$19.11	3,000
2023-03-08	$19.12	$19.12	$19.12	$19.12	$19.12	100
2023-03-07	$19.50	$19.50	$19.50	$19.50	$19.50	1
2023-03-06	$19.50	$19.50	$19.50	$19.50	$19.50	300
2023-03-03	$19.07	$19.07	$19.07	$19.07	$19.07	59
2023-03-02	$19.07	$19.07	$19.07	$19.07	$19.07	124
2023-03-01	$19.07	$19.07	$19.07	$19.07	$19.07	712
2023-02-28	$19.57	$19.57	$19.57	$19.57	$19.57	0
2023-02-27	$19.57	$19.57	$19.57	$19.57	$19.57	0
2023-02-24	$19.57	$19.57	$19.57	$19.57	$19.57	0
2023-02-23	$19.57	$19.57	$19.57	$19.57	$19.57	0
2023-02-22	$19.57	$19.57	$19.57	$19.57	$19.57	0
2023-02-21	$19.57	$19.57	$19.57	$19.57	$19.57	0
2023-02-17	$19.07	$19.57	$19.07	$19.57	$19.57	2,100
2023-02-16	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-02-15	$19.50	$19.50	$19.50	$19.50	$19.50	1,650
2023-02-14	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-02-13	$20.00	$20.00	$20.00	$20.00	$20.00	100
2023-02-10	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-02-09	$20.00	$20.00	$20.00	$20.00	$20.00	100
2023-02-08	$19.75	$19.75	$19.75	$19.75	$19.75	0
2023-02-07	$19.75	$19.75	$19.75	$19.75	$19.75	10,894
2023-02-06	$19.75	$20.00	$19.75	$20.00	$20.00	200
2023-02-03	$19.06	$19.49	$19.06	$19.49	$19.49	3,050
2023-02-02	$19.00	$19.20	$19.00	$19.20	$19.20	6,103
2023-02-01	$19.23	$19.23	$19.23	$19.23	$19.23	0
2023-01-31	$19.23	$19.23	$19.23	$19.23	$19.23	40
2023-01-30	$19.23	$19.23	$19.23	$19.23	$19.23	0
2023-01-27	$19.04	$19.23	$19.04	$19.23	$19.23	249
2023-01-26	$19.00	$19.00	$19.00	$19.00	$19.00	226
2023-01-25	$18.99	$18.99	$18.99	$18.99	$18.99	4
2023-01-24	$18.99	$18.99	$18.99	$18.99	$18.99	0
2023-01-23	$18.99	$18.99	$18.99	$18.99	$18.99	0
2023-01-20	$19.00	$19.00	$18.95	$18.99	$18.99	3,732
2023-01-19	$19.00	$19.00	$19.00	$19.00	$19.00	50
2023-01-18	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-01-17	$19.00	$19.00	$19.00	$19.00	$19.00	30
2023-01-13	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-01-12	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-01-11	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-01-10	$19.00	$19.00	$19.00	$19.00	$19.00	176
2023-01-09	$19.18	$19.18	$18.80	$19.18	$19.18	1,337
2023-01-06	$19.49	$19.49	$19.49	$19.49	$19.49	10
2023-01-05	$19.49	$19.49	$19.49	$19.49	$19.49	0
2023-01-04	$19.49	$19.49	$19.49	$19.49	$19.49	0
2023-01-03	$19.49	$19.49	$19.49	$19.49	$19.49	5
2022-12-30	$19.49	$19.49	$19.49	$19.49	$19.49	300
2022-12-29	$18.80	$18.80	$18.80	$18.80	$18.80	0
2022-12-28	$18.80	$18.80	$18.80	$18.80	$18.80	155
2022-12-27	$18.76	$18.76	$18.76	$18.76	$18.76	10
2022-12-23	$18.76	$18.76	$18.76	$18.76	$18.76	0
2022-12-22	$18.76	$18.76	$18.76	$18.76	$18.76	0
2022-12-21	$18.76	$18.76	$18.76	$18.76	$18.76	0
2022-12-20	$18.76	$18.76	$18.76	$18.76	$18.76	36
2022-12-19	$18.76	$18.76	$18.76	$18.76	$18.76	20
2022-12-16	$18.76	$18.76	$18.76	$18.76	$18.76	325
2022-12-15	$18.75	$18.75	$18.75	$18.75	$18.75	0
2022-12-14	$18.75	$18.75	$18.75	$18.75	$18.75	1
2022-12-13	$19.12	$19.12	$18.75	$18.75	$18.75	344
2022-12-12	$18.99	$19.10	$18.99	$19.10	$19.10	1,879
2022-12-09	$18.75	$18.75	$18.75	$18.75	$18.75	0
2022-12-08	$18.75	$18.75	$18.75	$18.75	$18.75	0
2022-12-07	$18.75	$18.75	$18.75	$18.75	$18.75	0
2022-12-06	$18.57	$18.75	$18.57	$18.75	$18.75	1,500
2022-12-05	$18.89	$18.89	$18.89	$18.89	$18.89	1,283
2022-12-02	$19.00	$19.00	$19.00	$19.00	$19.00	15
2022-12-01	$19.00	$19.00	$19.00	$19.00	$19.00	1,445
2022-11-30	$18.57	$18.57	$18.57	$18.57	$18.57	0
2022-11-29	$18.57	$18.57	$18.57	$18.57	$18.57	10
2022-11-28	$19.00	$19.00	$18.57	$18.57	$18.57	1,402
2022-11-25	$19.00	$19.00	$19.00	$19.00	$19.00	9
2022-11-23	$19.00	$19.00	$19.00	$19.00	$19.00	121
2022-11-22	$19.00	$19.00	$19.00	$19.00	$19.00	83
2022-11-21	$19.00	$19.00	$19.00	$19.00	$19.00	15
2022-11-18	$19.00	$19.00	$19.00	$19.00	$19.00	550
2022-11-17	$18.66	$18.66	$18.66	$18.66	$18.66	0
2022-11-16	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-11-15	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-11-14	$18.66	$18.66	$18.66	$18.66	$18.58	50
2022-11-11	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-11-10	$18.66	$18.66	$18.66	$18.66	$18.58	110
2022-11-09	$18.67	$18.67	$18.67	$18.67	$18.59	137
2022-11-08	$19.10	$19.10	$19.10	$19.10	$19.02	0
2022-11-07	$19.10	$19.10	$19.10	$19.10	$19.02	0
2022-11-04	$18.45	$19.10	$18.45	$19.10	$19.10	1,102
2022-11-03	$18.35	$18.35	$18.35	$18.35	$18.35	10
2022-11-02	$18.35	$18.35	$18.35	$18.35	$18.35	100
2022-11-01	$18.35	$18.35	$18.35	$18.35	$18.35	5
2022-10-31	$18.35	$18.35	$18.35	$18.35	$18.35	120
2022-10-28	$18.35	$18.35	$18.35	$18.35	$18.35	0
2022-10-27	$18.40	$18.40	$18.35	$18.35	$18.35	219
2022-10-26	$18.50	$18.50	$18.45	$18.45	$18.45	200
2022-10-25	$18.50	$18.50	$18.50	$18.50	$18.50	1
2022-10-24	$18.50	$18.50	$18.50	$18.50	$18.50	1
2022-10-21	$18.50	$18.50	$18.50	$18.50	$18.50	0
2022-10-20	$18.50	$18.50	$18.50	$18.50	$18.50	55
2022-10-19	$18.60	$18.60	$18.50	$18.50	$18.50	575
2022-10-18	$18.60	$18.60	$18.60	$18.60	$18.60	0
2022-10-17	$18.60	$18.60	$18.60	$18.60	$18.60	0
2022-10-14	$18.60	$18.60	$18.60	$18.60	$18.60	20
2022-10-13	$18.60	$18.60	$18.60	$18.60	$18.60	0
2022-10-12	$18.60	$18.60	$18.60	$18.60	$18.60	100
2022-10-11	$18.60	$18.60	$18.60	$18.60	$18.60	0
2022-10-10	$18.75	$18.75	$18.60	$18.60	$18.60	500
2022-10-07	$18.70	$18.78	$18.58	$18.58	$18.58	5,125
2022-10-06	$18.66	$18.66	$18.65	$18.65	$18.65	1,466
2022-10-05	$18.56	$18.56	$18.56	$18.56	$18.56	0
2022-10-04	$18.56	$18.56	$18.56	$18.56	$18.56	0
2022-10-03	$18.56	$18.56	$18.56	$18.56	$18.56	10
2022-09-30	$18.56	$18.56	$18.56	$18.56	$18.56	0
2022-09-29	$18.56	$18.56	$18.56	$18.56	$18.56	0
2022-09-28	$18.56	$18.56	$18.56	$18.56	$18.56	1
2022-09-27	$18.57	$18.57	$18.56	$18.56	$18.56	707
2022-09-26	$18.85	$18.94	$18.66	$18.66	$18.66	4,970
2022-09-23	$18.90	$18.90	$18.90	$18.90	$18.90	500
2022-09-22	$19.06	$19.06	$19.01	$19.02	$19.02	4,800
2022-09-21	$19.07	$19.07	$19.07	$19.07	$19.07	0
2022-09-20	$19.07	$19.07	$19.07	$19.07	$19.07	0
2022-09-19	$19.07	$19.07	$19.07	$19.07	$19.07	0
2022-09-16	$19.12	$19.12	$19.07	$19.07	$19.07	2,554
2022-09-15	$19.11	$19.11	$19.11	$19.11	$19.11	0
2022-09-14	$19.11	$19.11	$19.11	$19.11	$19.11	0
2022-09-13	$19.11	$19.11	$19.11	$19.11	$19.11	1
2022-09-12	$19.11	$19.11	$19.11	$19.11	$19.11	55
2022-09-09	$19.11	$19.11	$19.11	$19.11	$19.11	55
2022-09-08	$19.11	$19.11	$19.11	$19.11	$19.11	0
2022-09-07	$19.11	$19.11	$19.11	$19.11	$19.11	0
2022-09-06	$19.11	$19.11	$19.11	$19.11	$19.11	51
2022-09-02	$19.11	$19.11	$19.11	$19.11	$19.11	2
2022-09-01	$19.11	$19.11	$19.11	$19.11	$19.11	39
2022-08-31	$19.11	$19.11	$19.11	$19.11	$19.11	449
2022-08-30	$19.24	$19.24	$19.24	$19.24	$19.24	0
2022-08-29	$19.05	$19.24	$19.05	$19.24	$19.24	3,215
2022-08-26	$19.03	$19.03	$19.03	$19.03	$19.03	0
2022-08-25	$19.03	$19.03	$19.03	$19.03	$19.03	0
2022-08-24	$19.03	$19.03	$19.03	$19.03	$19.03	1
2022-08-23	$19.03	$19.03	$19.03	$19.03	$19.03	125
2022-08-22	$19.30	$19.30	$19.30	$19.30	$19.30	0
2022-08-19	$19.30	$19.30	$19.30	$19.30	$19.30	0
2022-08-18	$19.25	$19.30	$19.01	$19.30	$19.30	5,212
2022-08-17	$19.10	$19.10	$19.10	$19.10	$19.02	2,890
2022-08-16	$19.25	$19.25	$19.25	$19.25	$19.17	0
2022-08-15	$19.25	$19.25	$19.25	$19.25	$19.17	250
2022-08-12	$19.19	$19.50	$19.19	$19.50	$19.42	2,706
2022-08-11	$19.15	$19.15	$19.00	$19.15	$19.07	1,190
2022-08-10	$19.00	$19.00	$19.00	$19.00	$18.92	1
2022-08-09	$19.00	$19.00	$19.00	$19.00	$18.92	1
2022-08-08	$18.79	$19.08	$18.79	$19.00	$18.92	1,977
2022-08-05	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-08-04	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-08-03	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-08-02	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-08-01	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-07-29	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-07-28	$18.66	$18.66	$18.66	$18.66	$18.58	0
2022-07-27	$18.66	$18.66	$18.66	$18.66	$18.58	1,815
2022-07-26	$18.65	$18.66	$18.65	$18.66	$18.58	350
2022-07-25	$18.60	$18.60	$18.60	$18.60	$18.52	0
2022-07-22	$18.60	$18.60	$18.60	$18.60	$18.52	1
2022-07-21	$18.60	$18.60	$18.60	$18.60	$18.52	0
2022-07-20	$18.60	$18.60	$18.60	$18.60	$18.52	44
2022-07-19	$18.65	$18.65	$18.60	$18.60	$18.52	600
2022-07-18	$18.65	$18.65	$18.60	$18.65	$18.57	19,048
2022-07-15	$18.65	$18.65	$18.65	$18.65	$18.57	12,000
2022-07-14	$18.58	$18.58	$18.58	$18.58	$18.50	0
2022-07-13	$18.58	$18.58	$18.58	$18.58	$18.50	0
2022-07-12	$18.58	$18.58	$18.58	$18.58	$18.50	172
2022-07-11	$18.65	$18.65	$18.65	$18.65	$18.57	680
2022-07-08	$18.56	$18.56	$18.56	$18.56	$18.48	600
2022-07-07	$18.56	$18.56	$18.56	$18.56	$18.48	0
2022-07-06	$18.56	$18.56	$18.56	$18.56	$18.48	0
2022-07-05	$18.56	$18.56	$18.56	$18.56	$18.48	0
2022-07-01	$18.56	$18.56	$18.56	$18.56	$18.48	750
2022-06-30	$18.60	$18.60	$18.60	$18.60	$18.52	31,000
2022-06-29	$18.56	$18.56	$18.56	$18.56	$18.48	0
2022-06-28	$18.56	$18.56	$18.56	$18.56	$18.48	0
2022-06-27	$18.56	$18.56	$18.56	$18.56	$18.48	0
2022-06-24	$18.56	$18.56	$18.56	$18.56	$18.48	0
2022-06-23	$18.56	$18.56	$18.56	$18.56	$18.48	275
2022-06-22	$18.56	$18.56	$18.56	$18.56	$18.48	673
2022-06-21	$18.52	$18.52	$18.52	$18.52	$18.44	0
2022-06-17	$18.52	$18.52	$18.52	$18.52	$18.44	100
2022-06-16	$18.52	$18.52	$18.52	$18.52	$18.44	100
2022-06-15	$18.50	$18.50	$18.50	$18.50	$18.42	4
2022-06-14	$18.50	$18.50	$18.50	$18.50	$18.42	100
2022-06-13	$18.01	$18.50	$18.01	$18.50	$18.42	1,702
2022-06-10	$18.70	$18.70	$18.66	$18.66	$18.58	1,129
2022-06-09	$18.70	$18.70	$18.70	$18.70	$18.62	2,001
2022-06-08	$18.66	$18.66	$18.66	$18.66	$18.58	153
2022-06-07	$18.66	$18.66	$18.66	$18.66	$18.58	25
2022-06-06	$18.66	$18.66	$18.66	$18.66	$18.58	1,815
2022-06-03	$18.66	$18.66	$18.66	$18.66	$18.58	1
2022-06-02	$18.66	$18.66	$18.66	$18.66	$18.58	1,050
2022-06-01	$18.62	$18.62	$18.62	$18.62	$18.54	1
2022-05-31	$18.62	$18.62	$18.62	$18.62	$18.54	1,200
2022-05-27	$18.60	$18.60	$18.60	$18.60	$18.52	0
2022-05-26	$18.60	$18.60	$18.60	$18.60	$18.52	1,090
2022-05-25	$18.60	$18.60	$18.60	$18.60	$18.52	1,720
2022-05-24	$18.60	$18.60	$18.60	$18.60	$18.52	200
2022-05-23	$18.53	$18.53	$18.53	$18.53	$18.45	0
2022-05-20	$18.53	$18.53	$18.53	$18.53	$18.37	1
2022-05-19	$18.53	$18.53	$18.53	$18.53	$18.37	0
2022-05-18	$18.53	$18.53	$18.53	$18.53	$18.37	0
2022-05-17	$18.53	$18.53	$18.53	$18.53	$18.37	0
2022-05-16	$18.53	$18.53	$18.53	$18.53	$18.37	0
2022-05-13	$18.53	$18.53	$18.53	$18.53	$18.37	3,535
2022-05-12	$18.53	$18.53	$18.53	$18.53	$18.37	200
2022-05-11	$18.52	$18.53	$18.52	$18.53	$18.37	1,297
2022-05-10	$18.65	$18.65	$18.62	$18.65	$18.49	7,256
2022-05-09	$18.61	$18.61	$18.61	$18.61	$18.45	1
2022-05-06	$18.61	$18.61	$18.61	$18.61	$18.45	1
2022-05-05	$18.61	$18.61	$18.61	$18.61	$18.45	0
2022-05-04	$18.61	$18.61	$18.61	$18.61	$18.45	0
2022-05-03	$18.61	$18.61	$18.61	$18.61	$18.45	167
2022-05-02	$18.90	$18.90	$18.90	$18.90	$18.74	0
2022-04-29	$18.90	$18.90	$18.90	$18.90	$18.74	200
2022-04-28	$19.20	$19.20	$19.20	$19.20	$19.04	0
2022-04-27	$19.20	$19.20	$19.20	$19.20	$19.04	0
2022-04-26	$19.20	$19.20	$19.20	$19.20	$19.04	0
2022-04-25	$19.45	$19.45	$19.20	$19.20	$19.04	847
2022-04-22	$19.65	$19.65	$19.65	$19.65	$19.48	0
2022-04-21	$19.65	$19.65	$19.65	$19.65	$19.48	0
2022-04-20	$19.65	$19.65	$19.65	$19.65	$19.48	0
2022-04-19	$19.65	$19.65	$19.65	$19.65	$19.48	0
2022-04-18	$19.65	$19.65	$19.65	$19.65	$19.48	0
2022-04-14	$19.65	$19.65	$19.65	$19.65	$19.48	0
2022-04-13	$19.65	$19.65	$19.65	$19.65	$19.48	0
2022-04-12	$19.65	$19.65	$19.65	$19.65	$19.48	0
2022-04-11	$19.65	$19.65	$19.65	$19.65	$19.48	5
2022-04-08	$19.45	$19.45	$19.45	$19.45	$19.29	1,759
2022-04-07	$19.45	$19.45	$19.45	$19.45	$19.29	0
2022-04-06	$19.45	$19.45	$19.45	$19.45	$19.29	0
2022-04-05	$19.45	$19.45	$19.45	$19.45	$19.29	0
2022-04-04	$19.45	$19.45	$19.45	$19.45	$19.29	1,759
2022-04-01	$19.45	$19.45	$19.45	$19.45	$19.29	0
2022-03-31	$19.45	$19.45	$19.45	$19.45	$19.29	0
2022-03-30	$19.45	$19.45	$19.45	$19.45	$19.29	0
2022-03-29	$19.45	$19.45	$19.45	$19.45	$19.29	0
2022-03-28	$19.73	$19.73	$19.45	$19.45	$19.29	749
2022-03-25	$19.73	$19.73	$19.73	$19.73	$19.56	0
2022-03-24	$19.73	$19.73	$19.73	$19.73	$19.56	200
2022-03-23	$19.95	$19.95	$19.95	$19.95	$19.78	0
2022-03-22	$19.95	$19.95	$19.95	$19.95	$19.78	0
2022-03-21	$19.95	$19.95	$19.95	$19.95	$19.78	0
2022-03-18	$19.95	$19.95	$19.95	$19.95	$19.78	0
2022-03-17	$19.95	$19.95	$19.95	$19.95	$19.78	0
2022-03-16	$19.95	$19.95	$19.95	$19.95	$19.78	2,740
2022-03-15	$19.74	$19.74	$19.74	$19.74	$19.58	0
2022-03-14	$19.74	$19.74	$19.74	$19.74	$19.58	0
2022-03-11	$19.74	$19.74	$19.74	$19.74	$19.58	0
2022-03-10	$19.74	$19.74	$19.74	$19.74	$19.58	0
2022-03-09	$19.74	$19.74	$19.74	$19.74	$19.58	0
2022-03-08	$19.74	$19.74	$19.74	$19.74	$19.58	0
2022-03-07	$19.74	$19.74	$19.74	$19.74	$19.58	201
2022-03-04	$19.85	$19.85	$19.85	$19.85	$19.68	0
2022-03-03	$19.85	$19.85	$19.85	$19.85	$19.68	102
2022-03-02	$19.98	$19.98	$19.98	$19.98	$19.81	88
2022-03-01	$19.85	$19.98	$19.85	$19.98	$19.81	212
2022-02-28	$19.50	$19.50	$19.50	$19.50	$19.34	20
2022-02-25	$19.50	$19.50	$19.50	$19.50	$19.34	325
2022-02-24	$19.89	$19.89	$19.60	$19.60	$19.44	915
2022-02-23	$20.45	$20.45	$20.45	$20.45	$20.28	0
2022-02-22	$20.45	$20.45	$20.45	$20.45	$20.28	0
2022-02-18	$20.45	$20.45	$20.45	$20.45	$20.28	29
2022-02-17	$20.45	$20.45	$20.45	$20.45	$20.28	300
2022-02-16	$20.25	$20.25	$20.25	$20.25	$20.08	1,790
2022-02-15	$20.03	$20.03	$20.03	$20.03	$19.86	0
2022-02-14	$20.03	$20.03	$20.03	$20.03	$19.79	6
2022-02-11	$20.03	$20.03	$20.03	$20.03	$19.79	687
2022-02-10	$19.99	$20.25	$19.99	$20.25	$20.01	3,100
2022-02-09	$19.96	$19.96	$19.96	$19.96	$19.72	0
2022-02-08	$19.96	$19.96	$19.96	$19.96	$19.72	0
2022-02-07	$19.75	$19.96	$19.50	$19.96	$19.72	1,339
2022-02-04	$19.50	$19.50	$19.50	$19.50	$19.27	0
2022-02-03	$19.50	$19.50	$19.50	$19.50	$19.27	1
2022-02-02	$19.50	$19.50	$19.50	$19.50	$19.27	100
2022-02-01	$19.42	$19.42	$19.42	$19.42	$19.19	100
2022-01-31	$19.25	$19.25	$19.25	$19.25	$19.02	608
2022-01-28	$18.75	$18.75	$18.75	$18.75	$18.53	0
2022-01-27	$18.75	$18.75	$18.75	$18.75	$18.53	200
2022-01-26	$19.00	$19.00	$19.00	$19.00	$18.77	100
2022-01-25	$18.75	$18.75	$18.75	$18.75	$18.53	0
2022-01-24	$18.75	$18.75	$18.75	$18.75	$18.53	0
2022-01-21	$18.75	$18.75	$18.75	$18.75	$18.53	103
2022-01-20	$19.00	$19.00	$19.00	$19.00	$18.77	0
2022-01-19	$19.00	$19.00	$19.00	$19.00	$18.77	0
2022-01-18	$19.00	$19.00	$19.00	$19.00	$18.77	0
2022-01-14	$19.00	$19.00	$19.00	$19.00	$18.77	75
2022-01-13	$19.00	$19.00	$19.00	$19.00	$18.77	10
2022-01-12	$19.00	$19.00	$19.00	$19.00	$18.77	0
2022-01-11	$19.00	$19.00	$19.00	$19.00	$18.77	125
2022-01-10	$18.75	$18.75	$18.75	$18.75	$18.53	100
2022-01-07	$18.50	$18.50	$18.50	$18.50	$18.28	40
2022-01-06	$18.48	$18.50	$18.48	$18.50	$18.28	1,301
2022-01-05	$18.48	$18.48	$18.48	$18.48	$18.26	542
2022-01-04	$18.20	$18.20	$18.20	$18.20	$17.98	0
2022-01-03	$18.10	$18.20	$18.10	$18.20	$17.98	1,285
2021-12-31	$18.10	$18.10	$18.10	$18.10	$17.89	0
2021-12-30	$18.10	$18.10	$18.10	$18.10	$17.89	296
2021-12-29	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-12-28	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-12-27	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-12-23	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-12-22	$18.00	$18.00	$18.00	$18.00	$17.79	5
2021-12-21	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-12-20	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-12-17	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-12-16	$18.00	$18.00	$18.00	$18.00	$17.79	928
2021-12-15	$18.00	$18.00	$18.00	$18.00	$17.79	880
2021-12-14	$18.10	$18.10	$18.10	$18.10	$17.89	0
2021-12-13	$18.10	$18.10	$18.10	$18.10	$17.89	8
2021-12-10	$18.10	$18.10	$18.10	$18.10	$17.89	1
2021-12-09	$18.10	$18.10	$18.10	$18.10	$17.89	0
2021-12-08	$18.10	$18.10	$18.10	$18.10	$17.89	0
2021-12-07	$18.10	$18.10	$18.10	$18.10	$17.89	0
2021-12-06	$18.10	$18.10	$18.10	$18.10	$17.89	0
2021-12-03	$18.10	$18.10	$18.10	$18.10	$17.89	1
2021-12-02	$18.10	$18.10	$18.10	$18.10	$17.89	0
2021-12-01	$18.10	$18.10	$18.10	$18.10	$17.89	1
2021-11-30	$18.10	$18.10	$18.10	$18.10	$17.89	9,999
2021-11-29	$17.90	$17.90	$17.86	$17.86	$17.65	5,108
2021-11-26	$18.20	$18.20	$18.20	$18.20	$17.98	66
2021-11-24	$18.20	$18.20	$18.20	$18.20	$17.98	500
2021-11-23	$17.86	$17.86	$17.86	$17.86	$17.65	1,650
2021-11-22	$17.86	$17.86	$17.86	$17.86	$17.65	0
2021-11-19	$18.10	$18.10	$17.86	$17.86	$17.65	700
2021-11-18	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-11-17	$18.00	$18.00	$18.00	$18.00	$17.79	0
2021-11-16	$18.00	$18.00	$18.00	$18.00	$17.79	5,500
2021-11-15	$17.85	$17.85	$17.85	$17.85	$17.64	100
2021-11-12	$17.85	$17.85	$17.85	$17.85	$17.57	200
2021-11-11	$17.85	$17.85	$17.85	$17.85	$17.57	0
2021-11-10	$17.85	$17.85	$17.85	$17.85	$17.57	200
2021-11-09	$17.81	$17.81	$17.81	$17.81	$17.53	6
2021-11-08	$17.81	$17.81	$17.81	$17.81	$17.53	0
2021-11-05	$17.81	$17.81	$17.81	$17.81	$17.53	6
2021-11-04	$17.81	$17.81	$17.81	$17.81	$17.53	0
2021-11-03	$17.81	$17.81	$17.81	$17.81	$17.53	10,000
2021-11-02	$18.10	$18.10	$18.10	$18.10	$17.82	0
2021-11-01	$18.10	$18.10	$18.10	$18.10	$17.82	0
2021-10-29	$18.10	$18.10	$18.10	$18.10	$17.82	0
2021-10-28	$18.10	$18.10	$18.10	$18.10	$17.82	0
2021-10-27	$18.25	$18.25	$18.05	$18.10	$17.82	15,200
2021-10-26	$18.25	$18.25	$18.25	$18.25	$17.96	0
2021-10-25	$18.25	$18.25	$18.25	$18.25	$17.96	1
2021-10-22	$18.25	$18.25	$18.25	$18.25	$17.96	1
2021-10-21	$17.94	$18.25	$17.56	$18.25	$17.96	34,195
2021-10-20	$17.62	$17.62	$17.62	$17.62	$17.34	0
2021-10-19	$17.62	$17.62	$17.62	$17.62	$17.34	0
2021-10-18	$17.62	$17.62	$17.62	$17.62	$17.34	2
2021-10-15	$17.62	$17.62	$17.62	$17.62	$17.34	1
2021-10-14	$17.66	$17.66	$17.62	$17.62	$17.34	401
2021-10-13	$17.65	$17.65	$17.65	$17.65	$17.37	1
2021-10-12	$17.71	$17.71	$17.65	$17.65	$17.37	12,692
2021-10-11	$17.71	$17.85	$17.71	$17.85	$17.57	300
2021-10-08	$17.70	$17.70	$17.65	$17.70	$17.42	20,531
2021-10-07	$17.70	$17.70	$17.70	$17.70	$17.42	0
2021-10-06	$17.70	$17.70	$17.70	$17.70	$17.42	0
2021-10-05	$17.70	$17.70	$17.70	$17.70	$17.42	10,000
2021-10-04	$17.75	$17.75	$17.70	$17.70	$17.42	33,807
2021-10-01	$17.62	$17.62	$17.62	$17.62	$17.34	56,000
2021-09-30	$17.62	$17.62	$17.62	$17.62	$17.34	20,000
2021-09-29	$17.71	$17.71	$17.71	$17.71	$17.43	10,001
2021-09-28	$17.80	$17.80	$17.80	$17.80	$17.52	10,000
2021-09-27	$17.80	$17.80	$17.80	$17.80	$17.52	0
2021-09-24	$17.80	$17.80	$17.80	$17.80	$17.52	3,806
2021-09-23	$17.80	$17.80	$17.80	$17.80	$17.52	0
2021-09-22	$17.80	$17.80	$17.80	$17.80	$17.52	0
2021-09-21	$17.80	$17.80	$17.80	$17.80	$17.52	137
2021-09-20	$17.66	$17.66	$17.66	$17.66	$17.38	0
2021-09-17	$17.66	$17.66	$17.66	$17.66	$17.38	0
2021-09-16	$17.66	$17.66	$17.66	$17.66	$17.38	0
2021-09-15	$17.66	$17.66	$17.66	$17.66	$17.38	5,000
2021-09-14	$17.80	$17.90	$17.80	$17.80	$17.52	5,500
2021-09-13	$17.61	$17.80	$17.61	$17.80	$17.52	375
2021-09-10	$17.80	$17.80	$17.80	$17.80	$17.52	4,002
2021-09-09	$17.75	$17.75	$17.75	$17.75	$17.47	0
2021-09-08	$17.75	$17.75	$17.75	$17.75	$17.47	0
2021-09-07	$17.75	$17.75	$17.75	$17.75	$17.47	0
2021-09-03	$17.75	$17.75	$17.75	$17.75	$17.47	0
2021-09-02	$17.75	$17.75	$17.75	$17.75	$17.47	35
2021-09-01	$17.75	$17.75	$17.75	$17.75	$17.47	21
2021-08-31	$17.75	$17.75	$17.75	$17.75	$17.47	0
2021-08-30	$17.69	$17.75	$17.69	$17.75	$17.47	23,714
2021-08-27	$17.60	$17.60	$17.60	$17.60	$17.32	0
2021-08-26	$17.60	$17.60	$17.60	$17.60	$17.32	0
2021-08-25	$17.60	$17.60	$17.60	$17.60	$17.32	4,000
2021-08-24	$17.56	$17.56	$17.56	$17.56	$17.28	0
2021-08-23	$17.56	$17.56	$17.56	$17.56	$17.28	100
2021-08-20	$17.67	$17.67	$17.67	$17.67	$17.39	14,000
2021-08-19	$17.65	$17.65	$17.65	$17.65	$17.37	0
2021-08-18	$17.65	$17.65	$17.65	$17.65	$17.30	2,100
2021-08-17	$17.67	$17.67	$17.67	$17.67	$17.32	0
2021-08-16	$17.65	$17.67	$17.65	$17.67	$17.32	2,100
2021-08-13	$17.67	$17.67	$17.67	$17.67	$17.32	0
2021-08-12	$17.67	$17.67	$17.67	$17.67	$17.32	125
2021-08-11	$17.67	$17.67	$17.67	$17.67	$17.32	1,300
2021-08-10	$17.67	$17.67	$17.67	$17.67	$17.32	120
2021-08-09	$17.67	$17.67	$17.67	$17.67	$17.32	0
2021-08-06	$17.67	$17.67	$17.67	$17.67	$17.32	2,520
2021-08-05	$17.75	$17.75	$17.75	$17.75	$17.40	0
2021-08-04	$17.75	$17.75	$17.75	$17.75	$17.40	0
2021-08-03	$17.75	$17.75	$17.75	$17.75	$17.40	500
2021-08-02	$17.75	$17.75	$17.75	$17.75	$17.40	20
2021-07-30	$17.65	$17.75	$17.65	$17.75	$17.40	320
2021-07-29	$17.61	$17.61	$17.61	$17.61	$17.26	240
2021-07-28	$17.75	$17.75	$17.75	$17.75	$17.40	320
2021-07-27	$17.50	$17.75	$17.50	$17.75	$17.40	320
2021-07-26	$17.36	$17.36	$17.36	$17.36	$17.02	0
2021-07-23	$17.36	$17.36	$17.36	$17.36	$17.02	0
2021-07-22	$17.36	$17.36	$17.36	$17.36	$17.02	0
2021-07-21	$17.36	$17.36	$17.36	$17.36	$17.02	1,100
2021-07-20	$17.75	$17.75	$17.75	$17.75	$17.40	0
2021-07-19	$17.75	$17.75	$17.75	$17.75	$17.40	0
2021-07-16	$17.75	$17.75	$17.75	$17.75	$17.40	100
2021-07-15	$17.45	$17.45	$17.45	$17.45	$17.11	6
2021-07-14	$17.45	$17.45	$17.45	$17.45	$17.11	0
2021-07-13	$17.45	$17.45	$17.45	$17.45	$17.11	35
2021-07-12	$17.45	$17.45	$17.45	$17.45	$17.11	0
2021-07-09	$17.45	$17.45	$17.45	$17.45	$17.11	418
2021-07-08	$17.06	$17.06	$17.05	$17.05	$16.72	1,578
2021-07-07	$17.45	$17.45	$17.45	$17.45	$17.11	20
2021-07-06	$17.45	$17.45	$17.45	$17.45	$17.11	533
2021-07-02	$17.02	$17.02	$17.02	$17.02	$16.69	0
2021-07-01	$17.02	$17.02	$17.02	$17.02	$16.69	0
2021-06-30	$17.02	$17.02	$17.00	$17.02	$16.69	4,662
2021-06-29	$16.95	$16.95	$16.95	$16.95	$16.62	0
2021-06-28	$16.95	$16.95	$16.95	$16.95	$16.62	1,157
2021-06-25	$17.02	$17.02	$17.02	$17.02	$16.69	0
2021-06-24	$17.06	$17.06	$17.02	$17.02	$16.69	980
2021-06-23	$17.25	$17.25	$17.25	$17.25	$16.91	105
2021-06-22	$17.06	$17.06	$17.06	$17.06	$16.73	1,815
2021-06-21	$17.06	$17.06	$17.06	$17.06	$16.73	412
2021-06-18	$17.15	$17.15	$17.15	$17.15	$16.81	799
2021-06-17	$17.07	$17.07	$17.07	$17.07	$16.74	50
2021-06-16	$17.06	$17.07	$17.06	$17.07	$16.74	830
2021-06-15	$17.25	$17.25	$17.25	$17.25	$16.91	225
2021-06-14	$17.10	$17.10	$17.10	$17.10	$16.76	0
2021-06-11	$17.10	$17.10	$17.10	$17.10	$16.76	250
2021-06-10	$17.00	$17.00	$17.00	$17.00	$16.67	1
2021-06-09	$17.00	$17.00	$17.00	$17.00	$16.67	5,017
2021-06-08	$17.25	$17.25	$17.25	$17.25	$16.91	98
2021-06-07	$17.25	$17.25	$17.25	$17.25	$16.91	0
2021-06-04	$17.25	$17.25	$17.25	$17.25	$16.91	100
2021-06-03	$16.95	$17.00	$16.95	$17.00	$16.67	600
2021-06-02	$16.70	$16.70	$16.70	$16.70	$16.37	0
2021-06-01	$16.70	$16.70	$16.70	$16.70	$16.37	0
2021-05-28	$16.70	$16.70	$16.70	$16.70	$16.37	500
2021-05-27	$16.75	$16.75	$16.60	$16.60	$16.27	858
2021-05-26	$16.50	$16.50	$16.50	$16.50	$16.18	0
2021-05-25	$16.50	$16.50	$16.50	$16.50	$16.18	20
2021-05-24	$16.50	$16.50	$16.50	$16.50	$16.18	0
2021-05-21	$16.45	$16.50	$16.45	$16.50	$16.11	800
2021-05-20	$16.45	$16.45	$16.45	$16.45	$16.06	0
2021-05-19	$16.40	$16.45	$16.40	$16.45	$16.06	500
2021-05-18	$16.43	$16.43	$16.43	$16.43	$16.04	700
2021-05-17	$16.30	$16.30	$16.30	$16.30	$15.91	3,072
2021-05-14	$16.25	$16.25	$16.25	$16.25	$15.86	0
2021-05-13	$16.25	$16.25	$16.25	$16.25	$15.86	0
2021-05-12	$16.25	$16.25	$16.25	$16.25	$15.86	0
2021-05-11	$16.17	$16.25	$16.17	$16.25	$15.86	4,559
2021-05-10	$16.07	$16.10	$16.07	$16.10	$15.72	1,412
2021-05-07	$16.06	$16.06	$16.06	$16.06	$15.68	106
2021-05-06	$16.06	$16.06	$16.06	$16.06	$15.68	0
2021-05-05	$16.11	$16.11	$16.06	$16.06	$15.68	815
2021-05-04	$16.11	$16.11	$16.11	$16.11	$15.73	546
2021-05-03	$16.00	$16.00	$16.00	$16.00	$15.62	0
2021-04-30	$16.00	$16.00	$16.00	$16.00	$15.62	0
2021-04-29	$16.00	$16.00	$16.00	$16.00	$15.62	0
2021-04-28	$16.00	$16.00	$16.00	$16.00	$15.62	0
2021-04-27	$15.99	$16.00	$15.99	$16.00	$15.62	1,487
2021-04-26	$15.98	$15.98	$15.98	$15.98	$15.60	100
2021-04-23	$15.99	$15.99	$15.98	$15.98	$15.60	959
2021-04-22	$15.97	$15.97	$15.97	$15.97	$15.59	0
2021-04-21	$15.97	$15.97	$15.97	$15.97	$15.59	612
2021-04-20	$15.96	$15.96	$15.96	$15.96	$15.58	0
2021-04-19	$15.96	$15.96	$15.96	$15.96	$15.58	1
2021-04-16	$15.96	$15.96	$15.96	$15.96	$15.58	0
2021-04-15	$15.96	$15.96	$15.96	$15.96	$15.58	1,100
2021-04-14	$15.95	$15.95	$15.95	$15.95	$15.57	237
2021-04-13	$15.91	$15.95	$15.91	$15.95	$15.57	337
2021-04-12	$15.90	$15.90	$15.90	$15.90	$15.52	100
2021-04-09	$15.90	$15.90	$15.90	$15.90	$15.52	100
2021-04-08	$15.89	$15.89	$15.89	$15.89	$15.51	201
2021-04-07	$15.87	$15.87	$15.87	$15.87	$15.49	0
2021-04-06	$15.87	$15.87	$15.87	$15.87	$15.49	0
2021-04-05	$15.87	$15.87	$15.87	$15.87	$15.49	100
2021-04-01	$15.86	$15.86	$15.86	$15.86	$15.48	500
2021-03-31	$15.85	$15.85	$15.85	$15.85	$15.47	300
2021-03-30	$15.85	$15.85	$15.85	$15.85	$15.47	700
2021-03-29	$15.84	$15.84	$15.84	$15.84	$15.46	300
2021-03-26	$15.83	$15.83	$15.83	$15.83	$15.45	1,186
2021-03-25	$15.82	$15.82	$15.82	$15.82	$15.44	495
2021-03-24	$15.81	$15.81	$15.81	$15.81	$15.43	800
2021-03-23	$15.80	$15.80	$15.80	$15.80	$15.42	200
2021-03-22	$15.80	$15.80	$15.80	$15.80	$15.42	100
2021-03-19	$15.77	$15.77	$15.77	$15.77	$15.40	0
2021-03-18	$15.85	$15.85	$15.77	$15.77	$15.40	225
2021-03-17	$15.77	$15.77	$15.70	$15.70	$15.33	4,030
2021-03-16	$15.85	$15.85	$15.85	$15.85	$15.47	100
2021-03-15	$15.71	$15.71	$15.70	$15.70	$15.33	650
2021-03-12	$15.70	$15.70	$15.70	$15.70	$15.33	450
2021-03-11	$15.66	$15.66	$15.66	$15.66	$15.29	565
2021-03-10	$15.65	$15.65	$15.65	$15.65	$15.28	125
2021-03-09	$15.61	$15.63	$15.61	$15.63	$15.26	300
2021-03-08	$15.70	$15.70	$15.56	$15.70	$15.33	500
2021-03-05	$15.53	$15.53	$15.53	$15.53	$15.16	1,100
2021-03-04	$15.52	$15.52	$15.52	$15.52	$15.15	287
2021-03-03	$15.75	$15.75	$15.75	$15.75	$15.38	1
2021-03-02	$15.75	$15.75	$15.75	$15.75	$15.38	0
2021-03-01	$15.75	$15.75	$15.75	$15.75	$15.38	40
2021-02-26	$15.75	$15.75	$15.75	$15.75	$15.38	200
2021-02-25	$15.75	$15.75	$15.75	$15.75	$15.38	0
2021-02-24	$15.75	$15.75	$15.75	$15.75	$15.38	200
2021-02-23	$15.75	$15.75	$15.75	$15.75	$15.38	100
2021-02-22	$14.95	$15.59	$14.95	$15.59	$15.22	2,412
2021-02-19	$14.75	$14.75	$14.75	$14.75	$14.40	100
2021-02-18	$14.56	$14.56	$14.55	$14.55	$14.20	369
2021-02-17	$14.52	$14.55	$14.52	$14.55	$14.20	369
2021-02-16	$14.52	$14.52	$14.52	$14.52	$14.18	300
2021-02-12	$14.52	$14.52	$14.45	$14.45	$14.11	512
2021-02-11	$14.50	$14.50	$14.50	$14.50	$14.10	100
2021-02-10	$14.41	$14.41	$14.41	$14.41	$14.01	0
2021-02-09	$14.41	$14.41	$14.41	$14.41	$14.01	591
2021-02-08	$14.35	$14.40	$14.35	$14.40	$14.00	200
2021-02-05	$14.35	$14.35	$14.35	$14.35	$13.95	100
2021-02-04	$14.30	$14.30	$14.30	$14.30	$13.90	100
2021-02-03	$14.20	$14.25	$14.20	$14.25	$13.85	200
2021-02-02	$14.20	$14.20	$14.06	$14.06	$13.67	419
2021-02-01	$14.10	$14.20	$14.10	$14.20	$13.81	300
2021-01-29	$13.95	$14.00	$13.95	$14.00	$13.61	300
2021-01-28	$13.85	$13.90	$13.85	$13.90	$13.51	457
2021-01-27	$13.61	$13.61	$13.61	$13.61	$13.23	0
2021-01-26	$13.61	$13.61	$13.61	$13.61	$13.23	0
2021-01-25	$13.75	$13.75	$13.61	$13.61	$13.23	736
2021-01-22	$13.60	$13.80	$13.60	$13.80	$13.42	836
2021-01-21	$13.55	$13.55	$13.42	$13.42	$13.05	671
2021-01-20	$13.30	$13.30	$13.30	$13.30	$12.93	0
2021-01-19	$13.42	$13.42	$13.30	$13.30	$12.93	275
2021-01-15	$13.40	$13.40	$13.40	$13.40	$13.03	20
2021-01-14	$13.40	$13.40	$13.40	$13.40	$13.03	0
2021-01-13	$13.40	$13.40	$13.40	$13.40	$13.03	1,000
2021-01-12	$13.36	$13.36	$13.36	$13.36	$12.99	0
2021-01-11	$13.36	$13.36	$13.36	$13.36	$12.99	0
2021-01-08	$13.36	$13.36	$13.36	$13.36	$12.99	25
2021-01-07	$13.36	$13.36	$13.36	$13.36	$12.99	375
2021-01-06	$13.50	$13.50	$13.50	$13.50	$13.12	1,120
2021-01-05	$13.31	$13.31	$13.31	$13.31	$12.94	0
2021-01-04	$13.31	$13.31	$13.31	$13.31	$12.94	732
2020-12-31	$13.30	$13.30	$13.30	$13.30	$12.93	15
2020-12-30	$13.27	$13.30	$13.14	$13.30	$12.93	1,875
2020-12-29	$13.12	$13.12	$13.12	$13.12	$12.76	16
2020-12-28	$13.12	$13.12	$13.12	$13.12	$12.76	275
2020-12-24	$13.12	$13.12	$13.12	$13.12	$12.76	0
2020-12-23	$13.12	$13.12	$13.12	$13.12	$12.76	275
2020-12-22	$13.27	$13.27	$13.27	$13.27	$12.90	380
2020-12-21	$13.20	$13.20	$13.12	$13.12	$12.76	880
2020-12-18	$13.28	$13.28	$13.17	$13.17	$12.80	4,020
2020-12-17	$13.15	$13.25	$13.15	$13.25	$12.88	900
2020-12-16	$13.10	$13.10	$13.10	$13.10	$12.74	0
2020-12-15	$13.10	$13.10	$13.10	$13.10	$12.74	0
2020-12-14	$13.10	$13.10	$13.10	$13.10	$12.74	484
2020-12-11	$13.02	$13.02	$13.02	$13.02	$12.66	0
2020-12-10	$13.02	$13.02	$13.02	$13.02	$12.66	0
2020-12-09	$13.02	$13.02	$13.02	$13.02	$12.66	12
2020-12-08	$13.02	$13.02	$13.02	$13.02	$12.66	100
2020-12-07	$13.02	$13.02	$13.02	$13.02	$12.66	5,463
2020-12-04	$13.00	$13.00	$13.00	$13.00	$12.64	1,100
2020-12-03	$12.90	$12.95	$12.90	$12.95	$12.59	1,011
2020-12-02	$12.80	$12.80	$12.80	$12.80	$12.44	100
2020-12-01	$12.68	$12.75	$12.68	$12.75	$12.40	621
2020-11-30	$12.60	$12.70	$12.60	$12.70	$12.35	616
2020-11-27	$12.50	$12.55	$12.50	$12.55	$12.20	226
2020-11-25	$12.45	$12.45	$12.36	$12.36	$12.02	500
2020-11-24	$12.20	$12.45	$12.20	$12.20	$11.86	130
2020-11-23	$12.20	$12.20	$12.20	$12.20	$11.86	0
2020-11-20	$12.20	$12.20	$12.20	$12.20	$11.86	0
2020-11-19	$12.20	$12.20	$12.20	$12.20	$11.86	130
2020-11-18	$11.81	$11.81	$11.81	$11.81	$11.48	0
2020-11-17	$11.81	$11.81	$11.81	$11.81	$11.48	200
2020-11-16	$12.00	$12.00	$12.00	$12.00	$11.67	1,300
2020-11-13	$11.95	$11.95	$11.95	$11.95	$11.56	500
2020-11-12	$11.95	$11.95	$11.95	$11.95	$11.56	0
2020-11-11	$11.95	$11.95	$11.95	$11.95	$11.56	130
2020-11-10	$11.50	$11.80	$11.50	$11.50	$11.12	1,520
2020-11-09	$11.26	$11.50	$11.26	$11.50	$11.12	474
2020-11-06	$11.26	$11.26	$11.26	$11.26	$10.89	3,200
2020-11-05	$11.26	$11.26	$11.20	$11.20	$10.83	350
2020-11-04	$11.20	$11.20	$11.20	$11.20	$10.83	0
2020-11-03	$11.20	$11.20	$11.20	$11.20	$10.83	30
2020-11-02	$11.20	$11.20	$11.20	$11.20	$10.83	0
2020-10-30	$11.20	$11.20	$11.20	$11.20	$10.83	0
2020-10-29	$11.20	$11.20	$11.20	$11.20	$10.83	0
2020-10-28	$11.28	$11.28	$11.20	$11.20	$10.83	1,200
2020-10-27	$11.28	$11.28	$11.28	$11.28	$10.91	130
2020-10-26	$11.25	$11.26	$11.25	$11.26	$10.89	1,260
2020-10-23	$11.25	$11.25	$11.25	$11.25	$10.88	600
2020-10-22	$11.20	$11.20	$11.20	$11.20	$10.83	200
2020-10-21	$11.11	$11.11	$11.11	$11.11	$10.75	0
2020-10-20	$11.16	$11.16	$11.11	$11.11	$10.75	2,000
2020-10-19	$11.16	$11.16	$11.16	$11.16	$10.80	2,686
2020-10-16	$11.12	$11.12	$11.12	$11.12	$10.76	100
2020-10-15	$11.10	$11.10	$11.10	$11.10	$10.74	0
2020-10-14	$11.10	$11.10	$11.10	$11.10	$10.74	0
2020-10-13	$11.10	$11.10	$11.10	$11.10	$10.74	30
2020-10-12	$11.10	$11.10	$11.10	$11.10	$10.74	0
2020-10-09	$11.10	$11.10	$11.10	$11.10	$10.74	0
2020-10-08	$11.10	$11.10	$11.10	$11.10	$10.74	0
2020-10-07	$11.10	$11.10	$11.10	$11.10	$10.74	102
2020-10-06	$11.08	$11.08	$11.08	$11.08	$10.72	0
2020-10-05	$11.08	$11.08	$11.08	$11.08	$10.72	0
2020-10-02	$11.08	$11.08	$11.08	$11.08	$10.72	0
2020-10-01	$11.08	$11.08	$11.08	$11.08	$10.72	0
2020-09-30	$11.08	$11.08	$11.08	$11.08	$10.72	0
2020-09-29	$11.08	$11.08	$11.08	$11.08	$10.72	0
2020-09-28	$11.10	$11.10	$11.08	$11.08	$10.72	200
2020-09-25	$11.35	$11.35	$11.35	$11.35	$10.98	0
2020-09-24	$11.35	$11.35	$11.35	$11.35	$10.98	131
2020-09-23	$11.08	$11.08	$11.08	$11.08	$10.72	6,500
2020-09-22	$11.05	$11.05	$11.05	$11.05	$10.69	0
2020-09-21	$11.05	$11.05	$11.05	$11.05	$10.69	925
2020-09-18	$11.21	$11.21	$11.21	$11.21	$10.84	162
2020-09-17	$11.25	$11.25	$11.21	$11.21	$10.84	1,597
2020-09-16	$11.25	$11.25	$11.25	$11.25	$10.88	542
2020-09-15	$11.25	$11.25	$11.25	$11.25	$10.88	30
2020-09-14	$11.25	$11.25	$11.25	$11.25	$10.88	0
2020-09-11	$11.25	$11.25	$11.25	$11.25	$10.88	0
2020-09-10	$11.25	$11.25	$11.25	$11.25	$10.88	137
2020-09-09	$11.25	$11.25	$11.25	$11.25	$10.88	1,100
2020-09-08	$11.25	$11.25	$11.25	$11.25	$10.88	1
2020-09-04	$11.25	$11.25	$11.25	$11.25	$10.88	1,643
2020-09-03	$11.25	$11.25	$11.25	$11.25	$10.88	218
2020-09-02	$11.30	$11.30	$11.30	$11.30	$10.93	28
2020-09-01	$11.35	$11.35	$11.06	$11.30	$10.93	3,810
2020-08-31	$11.35	$11.35	$11.35	$11.35	$10.98	100
2020-08-28	$11.40	$11.40	$11.36	$11.36	$10.99	2,897
2020-08-27	$11.45	$11.45	$11.36	$11.36	$10.99	550
2020-08-26	$11.55	$11.55	$11.39	$11.39	$11.02	600
2020-08-25	$11.35	$11.35	$11.35	$11.35	$10.98	0
2020-08-24	$11.35	$11.35	$11.35	$11.35	$10.98	0
2020-08-21	$11.35	$11.35	$11.35	$11.35	$10.98	0
2020-08-20	$11.35	$11.35	$11.35	$11.35	$10.98	0
2020-08-19	$11.35	$11.35	$11.35	$11.35	$10.92	30
2020-08-18	$11.55	$11.55	$11.35	$11.35	$10.92	2,111
2020-08-17	$11.75	$11.75	$11.70	$11.75	$11.31	530
2020-08-14	$11.75	$11.75	$11.75	$11.75	$11.31	0
2020-08-13	$11.75	$11.75	$11.75	$11.75	$11.31	0
2020-08-12	$11.75	$11.75	$11.75	$11.75	$11.31	530
2020-08-11	$11.75	$11.75	$11.75	$11.75	$11.31	0
2020-08-10	$11.75	$11.75	$11.75	$11.75	$11.31	100
2020-08-07	$11.65	$11.65	$11.65	$11.65	$11.21	0
2020-08-06	$11.65	$11.65	$11.65	$11.65	$11.21	0
2020-08-05	$11.65	$11.65	$11.65	$11.65	$11.21	0
2020-08-04	$11.65	$11.65	$11.65	$11.65	$11.21	30
2020-08-03	$11.65	$11.65	$11.65	$11.65	$11.21	0
2020-07-31	$11.65	$11.65	$11.65	$11.65	$11.21	105
2020-07-30	$11.41	$11.41	$11.31	$11.31	$10.88	1,900
2020-07-29	$11.60	$11.60	$11.60	$11.60	$11.16	100
2020-07-28	$11.55	$11.55	$11.36	$11.36	$10.93	2,000
2020-07-27	$11.54	$11.54	$11.36	$11.49	$11.06	500
2020-07-24	$11.70	$11.70	$11.32	$11.32	$10.89	805
2020-07-23	$11.73	$11.73	$11.73	$11.73	$11.29	100
2020-07-22	$11.60	$11.60	$11.60	$11.60	$11.16	0
2020-07-20	$11.71	$11.71	$11.60	$11.60	$11.16	1,493
2020-07-17	$11.74	$11.74	$11.74	$11.74	$11.30	100
2020-07-16	$11.74	$11.74	$11.74	$11.74	$11.30	50
2020-07-15	$11.74	$11.74	$11.74	$11.74	$11.30	300
2020-07-14	$11.73	$11.73	$11.73	$11.73	$11.29	100
2020-07-13	$11.74	$11.74	$11.72	$11.72	$11.28	200
2020-07-10	$11.70	$11.74	$11.70	$11.73	$11.29	300
2020-07-09	$11.70	$11.72	$11.70	$11.72	$11.28	200
2020-07-08	$11.72	$11.72	$11.65	$11.65	$11.21	200
2020-07-07	$11.74	$11.74	$11.74	$11.74	$11.30	200
2020-07-06	$11.72	$11.72	$11.72	$11.72	$11.28	100
2020-07-02	$11.74	$11.74	$11.73	$11.73	$11.29	200
2020-07-01	$11.73	$11.73	$11.73	$11.73	$11.29	100
2020-06-30	$11.72	$11.72	$11.72	$11.72	$11.28	300
2020-06-29	$11.70	$11.70	$11.68	$11.68	$11.24	600
2020-06-26	$11.55	$11.55	$11.10	$11.15	$10.73	7,800
2020-06-25	$11.32	$11.40	$11.18	$11.40	$10.97	3,651
2020-06-24	$11.55	$11.55	$11.55	$11.55	$11.11	318
2020-06-23	$11.65	$11.65	$11.65	$11.65	$11.21	200
2020-06-22	$11.45	$11.45	$11.45	$11.45	$11.02	1,400
2020-06-19	$11.45	$11.45	$11.45	$11.45	$11.02	432
2020-06-18	$11.25	$11.25	$11.25	$11.25	$10.83	333
2020-06-12	$11.25	$11.25	$11.25	$11.25	$10.83	127
2020-06-11	$11.30	$11.30	$11.30	$11.30	$10.87	108
2020-06-10	$11.35	$11.35	$11.35	$11.35	$10.92	803
2020-06-09	$11.25	$11.42	$11.25	$11.42	$10.99	965
2020-06-08	$11.40	$11.40	$11.25	$11.30	$10.87	5,527
2020-06-05	$11.18	$11.35	$11.18	$11.35	$10.92	744
2020-06-04	$11.25	$11.25	$11.25	$11.25	$10.83	1
2020-06-03	$11.20	$11.25	$11.10	$11.25	$10.83	659
2020-06-02	$11.35	$11.35	$11.30	$11.30	$10.87	393
2020-06-01	$11.02	$11.02	$11.02	$11.02	$10.60	670
2020-05-29	$11.05	$11.05	$11.02	$11.02	$10.60	434
2020-05-28	$11.05	$11.05	$11.02	$11.02	$10.60	385
2020-05-27	$11.02	$11.02	$11.02	$11.02	$10.60	290
2020-05-26	$11.20	$11.20	$11.20	$11.20	$10.78	125
2020-05-20	$10.90	$10.90	$10.90	$10.90	$10.49	100
2020-05-19	$10.75	$10.75	$10.75	$10.75	$10.34	1,629
2020-05-15	$10.60	$10.60	$10.60	$10.60	$10.20	4,930
2020-05-14	$11.00	$11.00	$10.62	$10.62	$10.16	47,445
2020-05-13	$11.15	$11.15	$11.00	$11.00	$10.53	8,075
2020-05-12	$11.27	$11.27	$11.25	$11.25	$10.76	3,250
2020-05-11	$11.40	$11.50	$11.38	$11.38	$10.89	725
2020-05-08	$11.30	$11.35	$11.30	$11.35	$10.86	5,930
2020-05-01	$11.31	$11.31	$11.25	$11.25	$10.76	1,510
2020-04-29	$11.25	$11.25	$11.20	$11.25	$10.76	1,705
2020-04-28	$11.20	$11.20	$11.20	$11.20	$10.72	2,650
2020-04-24	$11.10	$11.10	$11.10	$11.10	$10.62	6
2020-04-21	$11.12	$11.12	$11.10	$11.10	$10.62	2,000
2020-04-20	$11.17	$11.17	$11.16	$11.16	$10.68	1,600
2020-04-17	$11.22	$11.22	$11.22	$11.22	$10.74	53
2020-04-16	$11.10	$11.26	$11.00	$11.22	$10.74	4,716
2020-04-15	$11.15	$11.40	$11.15	$11.40	$10.91	2,150
2020-04-13	$11.30	$11.30	$11.25	$11.25	$10.76	200
2020-04-09	$11.49	$11.49	$11.49	$11.49	$10.99	150
2020-04-08	$10.92	$10.92	$10.92	$10.92	$10.45	500
2020-04-07	$10.92	$10.92	$10.92	$10.92	$10.45	110
2020-04-03	$11.20	$11.30	$11.00	$11.00	$10.53	54,479
2020-04-02	$11.20	$11.20	$11.10	$11.20	$10.72	60,203
2020-04-01	$11.31	$11.31	$11.20	$11.20	$10.72	7,225
2020-03-31	$11.31	$11.40	$11.31	$11.40	$10.91	1,350
2020-03-30	$11.41	$11.41	$11.41	$11.41	$10.92	1,005
2020-03-27	$11.50	$11.50	$11.50	$11.50	$11.00	2
2020-03-26	$11.50	$11.50	$11.50	$11.50	$11.00	1,025
2020-03-25	$11.20	$11.20	$11.20	$11.20	$10.72	5,298
2020-03-24	$11.25	$11.25	$11.10	$11.10	$10.62	11,601
2020-03-23	$11.35	$11.35	$11.10	$11.10	$10.62	24,970
2020-03-19	$11.25	$11.25	$11.25	$11.25	$10.76	1
2020-03-18	$12.21	$12.21	$11.25	$11.25	$10.76	4,101
2020-03-17	$12.25	$12.29	$12.21	$12.21	$11.68	2,801
2020-03-16	$12.50	$12.50	$12.25	$12.25	$11.72	2,801
2020-03-13	$13.07	$13.07	$13.07	$13.07	$12.51	1,204
2020-03-12	$13.00	$13.00	$13.00	$13.00	$12.44	495
2020-03-10	$14.35	$14.35	$14.00	$14.00	$13.40	1,000
2020-03-09	$14.50	$14.70	$13.62	$13.62	$13.03	1,400
2020-03-06	$14.80	$14.80	$14.75	$14.75	$14.11	628
2020-03-05	$14.90	$14.90	$14.82	$14.82	$14.18	737
2020-03-03	$15.06	$15.06	$15.06	$15.06	$14.41	2,001
2020-03-02	$15.00	$15.00	$15.00	$15.00	$14.35	5
2020-02-28	$15.21	$15.21	$15.00	$15.00	$14.35	2,213
2020-02-27	$15.81	$15.81	$15.50	$15.50	$14.83	1,520
2020-02-25	$15.85	$15.85	$15.82	$15.82	$15.14	2,700
2020-02-24	$15.95	$15.95	$15.95	$15.95	$15.26	100
2020-02-21	$16.03	$16.05	$15.95	$16.05	$15.36	3,800
2020-02-20	$15.95	$16.00	$15.95	$16.00	$15.31	19,610
2020-02-19	$15.95	$15.95	$15.95	$15.95	$15.21	37
2020-02-18	$15.95	$15.95	$15.95	$15.95	$15.21	1
2020-02-13	$15.95	$15.95	$15.95	$15.95	$15.21	7,893
2020-02-11	$16.15	$16.15	$16.15	$16.15	$15.40	12,700
2020-02-10	$16.10	$16.10	$15.95	$15.95	$15.21	13,550
2020-02-07	$16.20	$16.20	$16.10	$16.10	$15.35	1,740
2020-02-06	$16.30	$16.30	$16.15	$16.15	$15.40	25,250
2020-02-05	$16.35	$16.35	$16.35	$16.35	$15.59	1,100
2020-02-04	$16.06	$16.06	$16.06	$16.06	$15.31	1
2020-01-30	$16.06	$16.06	$16.06	$16.06	$15.31	440
2020-01-22	$16.05	$16.05	$16.05	$16.05	$15.30	27
2020-01-21	$16.05	$16.05	$16.05	$16.05	$15.30	129
2020-01-17	$16.20	$16.20	$16.19	$16.19	$15.43	2,175
2020-01-16	$16.25	$16.25	$16.25	$16.25	$15.49	20
2020-01-14	$16.25	$16.25	$16.25	$16.25	$15.49	1,950
2020-01-13	$15.96	$16.00	$15.96	$16.00	$15.25	4,547
2020-01-10	$16.00	$16.00	$15.96	$15.96	$15.21	5,100
2020-01-09	$16.00	$16.00	$15.90	$15.95	$15.21	8,500
2020-01-08	$15.90	$15.95	$15.90	$15.95	$15.21	967
2020-01-03	$15.85	$15.85	$15.85	$15.85	$15.11	3
2020-01-02	$15.85	$15.85	$15.85	$15.85	$15.11	2
2019-12-31	$15.85	$15.85	$15.85	$15.85	$15.11	237
2019-12-30	$15.83	$15.83	$15.83	$15.83	$15.09	200
2019-12-27	$15.80	$15.80	$15.80	$15.80	$15.06	10
2019-12-26	$15.80	$15.80	$15.80	$15.80	$15.06	290
2019-12-24	$15.75	$15.75	$15.75	$15.75	$15.01	2
2019-12-23	$15.75	$15.75	$15.75	$15.75	$15.01	2
2019-12-20	$15.71	$15.75	$15.71	$15.75	$15.01	4,042
2019-12-19	$15.65	$15.75	$15.65	$15.75	$15.01	2,012
2019-12-18	$15.60	$15.75	$15.60	$15.75	$15.01	3,378
2019-12-17	$15.80	$15.85	$15.80	$15.85	$15.11	600
2019-12-16	$15.55	$15.75	$15.55	$15.75	$15.01	810
2019-12-13	$15.65	$15.65	$15.55	$15.55	$14.82	600
2019-12-12	$15.65	$15.65	$15.60	$15.60	$14.87	2,100
2019-12-10	$15.60	$15.60	$15.60	$15.60	$14.87	503
2019-12-09	$15.59	$15.59	$15.59	$15.59	$14.86	5
2019-12-06	$15.59	$15.59	$15.59	$15.59	$14.86	3
2019-12-05	$15.59	$15.59	$15.59	$15.59	$14.86	11
2019-12-04	$15.59	$15.59	$15.59	$15.59	$14.86	17
2019-12-02	$15.59	$15.59	$15.59	$15.59	$14.86	5
2019-11-27	$15.59	$15.59	$15.59	$15.59	$14.86	250
2019-11-26	$15.55	$15.56	$15.55	$15.56	$14.83	237
2019-11-21	$15.80	$15.80	$15.55	$15.55	$14.82	1,200
2019-11-20	$15.60	$15.70	$15.60	$15.70	$14.97	700
2019-11-19	$15.37	$15.65	$15.37	$15.50	$14.78	2,445
2019-11-15	$15.35	$15.35	$15.35	$15.35	$14.63	25
2019-11-14	$15.35	$15.35	$15.25	$15.35	$14.63	1,037
2019-11-13	$15.30	$15.30	$15.30	$15.30	$14.54	3
2019-11-12	$15.30	$15.30	$15.30	$15.30	$14.54	3
2019-11-11	$15.30	$15.30	$15.30	$15.30	$14.54	4
2019-11-08	$15.30	$15.30	$15.30	$15.30	$14.54	560
2019-11-05	$15.30	$15.30	$15.30	$15.30	$14.54	10
2019-11-04	$15.30	$15.30	$15.30	$15.30	$14.54	466
2019-11-01	$15.20	$15.20	$15.20	$15.20	$14.44	275
2019-10-31	$15.20	$15.20	$15.20	$15.20	$14.44	746
2019-10-25	$15.23	$15.23	$14.85	$14.85	$14.11	665
2019-10-23	$15.23	$15.25	$15.23	$15.25	$14.49	1,000
2019-10-22	$15.20	$15.20	$15.20	$15.20	$14.44	300
2019-10-21	$15.10	$15.10	$15.10	$15.10	$14.35	403
2019-10-17	$15.00	$15.00	$15.00	$15.00	$14.25	600
2019-10-16	$14.95	$14.95	$14.95	$14.95	$14.21	200
2019-10-15	$14.75	$14.85	$14.75	$14.85	$14.11	1,010
2019-10-14	$14.70	$14.70	$14.70	$14.70	$13.97	83
2019-10-11	$14.70	$14.70	$14.70	$14.70	$13.97	412
2019-10-10	$14.70	$14.70	$14.70	$14.70	$13.97	275
2019-10-07	$14.75	$14.75	$14.75	$14.75	$14.02	150
2019-10-03	$14.70	$14.70	$14.61	$14.61	$13.88	1,775
2019-09-27	$14.60	$14.60	$14.60	$14.60	$13.87	3
2019-09-25	$14.61	$14.61	$14.60	$14.60	$13.87	1,375
2019-09-24	$14.65	$14.65	$14.65	$14.65	$13.92	3,650
2019-09-23	$14.55	$14.55	$14.55	$14.55	$13.83	293
2019-09-19	$14.52	$14.52	$14.52	$14.52	$13.80	71
2019-09-18	$14.52	$14.52	$14.52	$14.52	$13.80	1,310
2019-09-17	$14.60	$14.60	$14.60	$14.60	$13.87	300
2019-09-13	$14.50	$14.50	$14.50	$14.50	$13.78	645
2019-09-12	$14.55	$14.55	$14.55	$14.55	$13.83	237
2019-09-11	$14.50	$14.55	$14.45	$14.55	$13.83	950
2019-09-10	$14.50	$14.50	$14.50	$14.50	$13.78	1,000
2019-09-09	$14.50	$14.50	$14.50	$14.50	$13.78	179
2019-09-06	$14.55	$14.55	$14.50	$14.50	$13.78	1,646
2019-09-05	$14.50	$14.50	$14.50	$14.50	$13.78	11
2019-09-04	$14.50	$14.50	$14.50	$14.50	$13.78	200
2019-08-29	$14.65	$14.75	$14.50	$14.50	$13.78	5,000
2019-08-28	$14.85	$14.85	$14.75	$14.75	$14.02	513
2019-08-27	$14.85	$14.85	$14.85	$14.85	$14.11	182
2019-08-26	$14.80	$14.80	$14.80	$14.80	$14.06	100
2019-08-23	$14.70	$14.75	$14.70	$14.75	$14.02	290
2019-08-22	$14.60	$14.70	$14.60	$14.70	$13.97	10,435
2019-08-21	$14.50	$14.60	$14.50	$14.55	$13.83	4,380
2019-08-20	$14.58	$14.60	$14.58	$14.60	$13.87	2,000
2019-08-19	$14.41	$14.55	$14.36	$14.55	$13.83	5,215
2019-08-16	$14.51	$14.51	$14.41	$14.41	$13.69	2,037
2019-08-15	$14.51	$14.51	$14.51	$14.51	$13.79	3,089
2019-08-13	$14.55	$14.55	$14.55	$14.55	$13.78	142
2019-08-09	$14.51	$14.51	$14.51	$14.51	$13.74	1,780
2019-08-08	$14.55	$14.55	$14.51	$14.51	$13.74	4,709
2019-08-07	$14.90	$14.90	$14.90	$14.90	$14.11	50
2019-08-06	$14.75	$14.90	$14.75	$14.90	$14.11	2,200
2019-08-02	$14.70	$14.70	$14.70	$14.70	$13.92	10
2019-07-31	$14.70	$14.70	$14.55	$14.70	$13.92	2,621
2019-07-30	$14.70	$14.70	$14.70	$14.70	$13.92	31
2019-07-29	$14.70	$14.70	$14.70	$14.70	$13.92	300
2019-07-26	$14.60	$14.60	$14.60	$14.60	$13.83	1,945
2019-07-25	$14.60	$14.65	$14.60	$14.65	$13.87	350
2019-07-24	$14.50	$14.50	$14.50	$14.50	$13.73	153
2019-07-23	$14.45	$14.45	$14.45	$14.45	$13.68	100
2019-07-17	$14.32	$14.35	$14.32	$14.35	$13.59	2,000
2019-07-15	$14.20	$14.20	$14.20	$14.20	$13.45	100
2019-07-10	$14.20	$14.20	$14.20	$14.20	$13.45	137
2019-07-05	$14.20	$14.25	$14.20	$14.25	$13.49	1,066
2019-07-01	$14.25	$14.25	$14.25	$14.25	$13.49	778
2019-06-25	$14.25	$14.25	$14.20	$14.20	$13.45	1,084
2019-06-24	$14.25	$14.25	$14.25	$14.25	$13.49	519
2019-06-19	$14.20	$14.20	$14.20	$14.20	$13.45	250
2019-06-18	$14.13	$14.13	$14.13	$14.13	$13.38	1
2019-06-17	$14.13	$14.13	$14.13	$14.13	$13.38	205
2019-06-14	$14.15	$14.15	$14.13	$14.15	$13.40	420
2019-06-12	$14.15	$14.30	$14.12	$14.30	$13.54	1,080
2019-06-11	$14.21	$14.21	$14.20	$14.20	$13.45	500
2019-06-04	$14.20	$14.20	$14.20	$14.20	$13.45	400
2019-06-03	$14.25	$14.25	$14.25	$14.25	$13.49	141
2019-05-31	$14.30	$14.30	$14.30	$14.30	$13.54	412
2019-05-30	$14.35	$14.35	$14.35	$14.35	$13.59	1,900
2019-05-29	$14.35	$14.35	$14.35	$14.35	$13.59	500
2019-05-28	$14.50	$14.50	$14.35	$14.35	$13.59	300
2019-05-24	$14.60	$14.60	$14.60	$14.60	$13.83	5
2019-05-20	$14.60	$14.60	$14.60	$14.60	$13.83	100
2019-05-17	$14.25	$14.25	$14.25	$14.25	$13.49	2
2019-05-15	$14.50	$14.50	$14.25	$14.25	$13.49	500
2019-05-13	$14.50	$14.50	$14.50	$14.50	$13.73	323
2019-05-06	$14.40	$14.50	$14.25	$14.25	$13.49	2,691
2019-05-03	$14.40	$14.50	$14.40	$14.50	$13.73	1,575
2019-05-02	$14.40	$14.40	$14.20	$14.20	$13.45	380
2019-05-01	$14.40	$14.50	$14.40	$14.50	$13.73	1,620
2019-04-30	$14.12	$14.15	$14.12	$14.15	$13.40	1,230
2019-04-29	$14.12	$14.12	$14.12	$14.12	$13.37	110
2019-04-26	$14.12	$14.12	$14.12	$14.12	$13.37	137
2019-04-25	$14.35	$14.35	$14.35	$14.35	$13.59	1,413
2019-04-24	$14.25	$14.25	$14.25	$14.25	$13.49	1,580
2019-04-23	$14.00	$14.00	$13.95	$13.95	$13.21	1,200
2019-04-17	$14.25	$14.25	$14.25	$14.25	$13.49	80
2019-04-15	$14.25	$14.25	$14.25	$14.25	$13.49	830
2019-04-11	$14.25	$14.25	$14.25	$14.25	$13.49	5,280
2019-04-04	$13.97	$13.97	$13.97	$13.97	$13.23	1,800
2019-04-03	$13.98	$13.98	$13.98	$13.98	$13.24	1,300
2019-04-02	$14.00	$14.01	$13.98	$13.98	$13.24	1,295
2019-04-01	$14.11	$14.11	$14.10	$14.10	$13.35	200
2019-03-28	$14.01	$14.01	$13.96	$13.96	$13.22	2,268
2019-03-25	$14.50	$14.50	$14.05	$14.50	$13.73	2,008
2019-03-22	$14.70	$14.70	$14.62	$14.62	$13.84	2,200
2019-03-21	$14.70	$14.70	$14.70	$14.70	$13.92	350
2019-03-20	$14.70	$14.70	$14.70	$14.70	$13.92	2,200
2019-03-19	$14.72	$14.72	$14.72	$14.72	$13.94	138
2019-03-18	$15.00	$15.00	$14.72	$14.72	$13.94	4,420
2019-03-14	$15.00	$15.00	$15.00	$15.00	$14.20	2,120
2019-03-13	$15.00	$15.00	$15.00	$15.00	$14.20	289
2019-03-12	$14.95	$15.00	$14.95	$15.00	$14.20	684
2019-03-11	$15.00	$15.00	$14.82	$14.82	$14.03	687
2019-03-06	$15.10	$15.10	$15.00	$15.00	$14.20	1,041
2019-03-05	$15.20	$15.20	$15.20	$15.20	$14.39	50
2019-03-04	$15.10	$15.20	$15.10	$15.20	$14.39	650
2019-03-01	$15.00	$15.00	$15.00	$15.00	$14.20	1,037
2019-02-28	$15.00	$15.00	$15.00	$15.00	$14.20	11
2019-02-27	$15.00	$15.00	$15.00	$15.00	$14.20	25
2019-02-26	$15.15	$15.20	$15.00	$15.00	$14.20	3,833
2019-02-25	$15.20	$15.20	$15.10	$15.10	$14.30	1,100
2019-02-22	$15.20	$15.20	$15.20	$15.20	$14.39	137
2019-02-21	$15.20	$15.20	$15.20	$15.20	$14.39	400
2019-02-20	$15.20	$15.23	$15.20	$15.20	$14.35	400
2019-02-19	$15.05	$15.05	$15.05	$15.05	$14.20	224
2019-02-15	$15.00	$15.10	$15.00	$15.10	$14.25	1,500
2019-02-14	$15.20	$15.20	$15.20	$15.20	$14.35	50
2019-02-13	$14.95	$15.20	$14.95	$15.20	$14.35	936
2019-02-11	$14.70	$14.74	$14.70	$14.74	$13.91	400
2019-02-08	$14.37	$14.37	$14.37	$14.37	$13.56	152
2019-02-07	$14.49	$14.50	$14.49	$14.50	$13.69	300
2019-02-05	$14.24	$14.35	$14.24	$14.35	$13.54	525
2019-02-04	$14.00	$14.00	$14.00	$14.00	$13.21	2,400
2019-02-01	$13.90	$13.90	$13.90	$13.90	$13.12	50
2019-01-31	$13.90	$13.90	$13.90	$13.90	$13.12	425
2019-01-29	$13.90	$14.10	$13.90	$14.10	$13.31	1,198
2019-01-28	$13.74	$13.75	$13.74	$13.75	$12.98	1,447
2019-01-24	$13.70	$13.70	$13.70	$13.70	$12.93	185
2019-01-23	$13.74	$13.74	$13.50	$13.50	$12.74	650
2019-01-22	$13.44	$13.50	$13.44	$13.50	$12.74	2,401
2019-01-18	$13.44	$13.44	$13.44	$13.44	$12.69	100
2019-01-17	$13.44	$13.44	$13.44	$13.44	$12.69	102
2019-01-16	$13.13	$13.13	$13.13	$13.13	$12.39	137
2019-01-14	$13.17	$13.19	$13.15	$13.19	$12.45	4,830
2019-01-11	$13.19	$13.19	$13.19	$13.19	$12.45	100
2019-01-10	$13.02	$13.02	$13.00	$13.00	$12.27	2,743
2019-01-09	$13.00	$13.00	$13.00	$13.00	$12.27	1,830
2019-01-08	$13.19	$13.19	$13.19	$13.19	$12.45	290
2019-01-07	$13.19	$13.19	$13.17	$13.17	$12.43	200
2019-01-04	$12.74	$13.10	$12.70	$12.99	$12.26	3,136
2019-01-03	$12.78	$12.78	$12.78	$12.78	$12.06	270
2019-01-02	$12.74	$12.74	$12.60	$12.60	$11.89	1,100
2018-12-31	$12.80	$12.80	$12.45	$12.45	$11.75	2,442
2018-12-28	$12.82	$12.82	$12.66	$12.73	$12.01	876
2018-12-27	$12.50	$12.50	$12.50	$12.50	$11.80	400
2018-12-26	$12.50	$12.50	$12.50	$12.50	$11.80	60
2018-12-20	$13.21	$13.25	$12.50	$12.50	$11.80	7,087
2018-12-19	$13.80	$13.80	$13.50	$13.50	$12.74	1,400
2018-12-18	$13.96	$13.98	$13.80	$13.80	$13.02	1,303
2018-12-17	$14.07	$14.07	$13.96	$13.96	$13.18	1,232
2018-12-14	$14.10	$14.10	$14.07	$14.07	$13.28	2,668
2018-12-13	$14.15	$14.15	$14.15	$14.15	$13.36	500
2018-12-12	$14.25	$14.25	$14.15	$14.15	$13.36	250
2018-12-11	$15.02	$15.02	$14.05	$14.39	$13.58	8,559
2018-12-10	$15.07	$15.07	$15.05	$15.05	$14.20	434
2018-12-07	$15.10	$15.10	$15.07	$15.07	$14.22	553
2018-12-06	$15.10	$15.10	$15.10	$15.10	$14.25	134
2018-12-04	$15.30	$15.30	$15.30	$15.30	$14.44	176
2018-12-03	$15.28	$15.28	$15.28	$15.28	$14.42	133
2018-11-30	$15.26	$15.26	$15.26	$15.26	$14.40	31
2018-11-28	$15.26	$15.26	$15.26	$15.26	$14.40	550
2018-11-27	$15.75	$15.75	$15.30	$15.30	$14.44	1,415
2018-11-16	$16.25	$16.25	$16.25	$16.25	$15.34	250
2018-11-14	$16.25	$16.25	$16.24	$16.24	$15.33	600
2018-11-13	$16.73	$16.85	$16.73	$16.75	$15.81	4,301
2018-11-12	$16.75	$16.75	$16.72	$16.72	$15.78	2,000
2018-11-09	$16.70	$16.75	$16.70	$16.75	$15.81	1,602
2018-11-08	$16.65	$16.84	$16.65	$16.84	$15.89	670
2018-11-07	$16.65	$16.65	$16.65	$16.65	$15.71	14
2018-11-05	$16.65	$16.65	$16.65	$16.65	$15.71	62
2018-11-02	$16.65	$16.65	$16.65	$16.65	$15.71	40
2018-11-01	$16.65	$16.65	$16.65	$16.65	$15.71	200
2018-10-31	$16.60	$16.65	$16.60	$16.65	$15.71	300
2018-10-26	$16.50	$16.50	$16.50	$16.50	$15.57	2
2018-10-18	$16.50	$16.50	$16.50	$16.50	$15.57	20
2018-10-16	$16.50	$16.50	$16.49	$16.50	$15.57	1,550
2018-10-15	$16.50	$16.50	$16.50	$16.50	$15.57	650
2018-10-08	$16.50	$16.50	$16.50	$16.50	$15.57	300
2018-10-03	$16.25	$16.30	$16.25	$16.25	$15.34	1,800
2018-09-26	$16.30	$16.30	$16.25	$16.25	$15.34	600
2018-09-24	$16.55	$16.55	$16.30	$16.30	$15.38	2,376
2018-09-19	$16.60	$16.60	$16.55	$16.55	$15.62	800
2018-09-14	$16.55	$16.55	$16.55	$16.55	$15.62	300
2018-09-11	$16.60	$16.60	$16.50	$16.55	$15.62	5,500
2018-09-10	$16.90	$16.90	$16.90	$16.90	$15.95	200
2018-09-05	$17.00	$17.00	$16.70	$16.70	$15.76	1,000
2018-08-29	$17.50	$17.50	$17.50	$17.50	$16.52	75
2018-08-24	$17.45	$17.50	$17.45	$17.50	$16.52	400
2018-08-23	$16.79	$17.00	$16.79	$17.00	$16.05	6,994
2018-08-22	$16.75	$16.95	$16.75	$16.95	$16.00	300
2018-08-21	$16.70	$16.70	$16.70	$16.70	$15.76	300
2018-08-20	$16.15	$16.15	$16.15	$16.15	$15.24	175
2018-08-17	$16.50	$16.50	$16.50	$16.50	$15.57	100
2018-08-15	$16.11	$16.41	$16.11	$16.41	$15.48	9,156
2018-08-13	$16.05	$16.10	$16.05	$16.10	$15.20	12,010
2018-08-10	$16.99	$16.99	$16.99	$16.99	$16.04	100
2018-08-07	$17.00	$17.00	$17.00	$17.00	$16.05	300
2018-08-03	$16.25	$16.75	$16.25	$16.70	$15.76	1,882
2018-08-01	$16.25	$16.25	$16.25	$16.25	$15.34	244
2018-07-27	$16.00	$16.00	$16.00	$16.00	$15.10	1,525
2018-07-26	$16.00	$16.00	$16.00	$16.00	$15.10	313
2018-07-24	$15.90	$15.95	$15.90	$15.95	$15.05	1,183
2018-07-23	$15.60	$15.60	$15.60	$15.60	$14.72	722
2018-07-19	$15.60	$15.60	$15.60	$15.60	$14.72	800
2018-07-17	$15.60	$15.70	$15.60	$15.70	$14.82	440
2018-07-13	$15.70	$15.70	$15.70	$15.70	$14.82	100
2018-07-10	$15.60	$15.60	$15.60	$15.60	$14.72	520
2018-07-02	$15.50	$15.55	$15.50	$15.50	$14.63	1,541
2018-06-29	$15.50	$15.50	$15.50	$15.50	$14.63	125
2018-06-27	$15.50	$15.60	$15.50	$15.60	$14.72	1,665
2018-06-25	$15.70	$15.70	$15.70	$15.70	$14.82	26
2018-06-22	$15.70	$15.70	$15.70	$15.70	$14.82	190
2018-06-21	$15.60	$15.60	$15.60	$15.60	$14.72	850
2018-06-20	$15.50	$15.50	$15.45	$15.45	$14.58	644
2018-06-14	$15.59	$15.70	$15.59	$15.60	$14.72	2,143
2018-06-13	$15.46	$15.70	$15.46	$15.70	$14.82	9,419
2018-06-08	$15.95	$15.95	$15.94	$15.94	$15.04	325
2018-06-07	$15.50	$15.50	$15.50	$15.50	$14.63	700
2018-06-06	$15.75	$15.95	$15.75	$15.95	$15.05	400
2018-06-05	$15.45	$15.45	$15.45	$15.45	$14.58	3,563
2018-05-24	$15.45	$15.45	$15.45	$15.45	$14.58	1,300
2018-05-21	$15.55	$15.55	$15.55	$15.55	$14.68	200
2018-05-18	$15.55	$15.55	$15.55	$15.55	$14.68	300
2018-05-15	$15.55	$15.55	$15.55	$15.55	$14.68	60
2018-05-14	$15.55	$15.55	$15.55	$15.55	$14.68	75
2018-05-11	$15.55	$15.55	$15.55	$15.55	$14.68	375
2018-05-08	$15.50	$15.50	$15.50	$15.50	$14.63	375
2018-05-07	$15.50	$15.50	$15.50	$15.50	$14.63	475
2018-05-03	$15.50	$15.50	$15.31	$15.31	$14.45	2,000
2018-05-01	$15.50	$15.50	$15.50	$15.50	$14.63	2,900
2018-04-30	$15.50	$15.50	$15.50	$15.50	$14.63	74
2018-04-27	$15.35	$15.50	$15.35	$15.50	$14.63	2,900
2018-04-24	$15.30	$15.30	$15.30	$15.30	$14.44	85
2018-04-23	$15.30	$15.30	$15.30	$15.30	$14.44	23,013
2018-04-19	$15.30	$15.30	$15.30	$15.30	$14.44	888
2018-04-17	$15.35	$15.35	$15.35	$15.35	$14.49	600
2018-04-12	$15.35	$15.35	$15.35	$15.35	$14.49	523
2018-04-11	$15.30	$15.30	$15.30	$15.30	$14.44	1,464
2018-04-05	$15.30	$15.30	$15.25	$15.25	$14.39	2,166
2018-04-03	$15.25	$15.25	$15.25	$15.25	$14.39	25,000
2018-03-28	$15.25	$15.25	$15.25	$15.25	$14.39	63
2018-03-22	$15.25	$15.25	$15.25	$15.25	$14.39	375
2018-03-21	$15.25	$15.25	$15.25	$15.25	$14.39	250
2018-03-19	$15.25	$15.25	$15.25	$15.25	$14.39	125
2018-03-16	$15.25	$15.25	$15.25	$15.25	$14.39	375
2018-03-14	$15.20	$15.25	$15.20	$15.25	$14.39	375
2018-03-05	$15.15	$15.15	$15.15	$15.15	$14.30	167
2018-03-02	$15.35	$15.35	$15.35	$15.35	$14.49	355
2018-03-01	$15.35	$15.35	$15.35	$15.35	$14.49	50
2018-02-23	$15.35	$15.35	$15.35	$15.35	$14.49	125
2018-02-22	$15.75	$15.75	$15.75	$15.75	$14.87	1,104
2018-02-20	$15.30	$15.55	$15.25	$15.49	$14.62	9,808
2018-02-16	$15.25	$15.30	$15.07	$15.07	$14.22	5,600
2018-02-15	$15.25	$15.25	$15.25	$15.25	$14.39	100
2018-02-14	$15.25	$15.25	$15.25	$15.25	$14.39	700
2018-02-13	$15.16	$15.16	$15.07	$15.07	$14.22	500
2018-02-12	$15.06	$15.06	$15.06	$15.06	$14.21	2,200
2018-02-09	$15.10	$15.10	$15.10	$15.10	$14.25	1,600
2018-02-08	$15.11	$15.11	$15.06	$15.10	$14.25	5,500
2018-02-07	$15.16	$15.25	$15.10	$15.15	$14.30	15,788
2018-02-06	$15.16	$15.16	$15.16	$15.16	$14.31	8,010
2018-02-05	$15.16	$15.16	$15.16	$15.16	$14.31	250
2018-02-02	$15.07	$15.07	$15.07	$15.07	$14.22	100
2018-02-01	$15.25	$15.35	$15.25	$15.35	$14.49	1,600
2018-01-31	$15.02	$15.25	$15.01	$15.01	$14.17	4,241
2018-01-30	$14.95	$15.25	$14.95	$15.00	$14.16	5,082
2018-01-29	$14.80	$14.80	$14.72	$14.80	$13.97	14,112
2018-01-26	$14.75	$14.75	$14.75	$14.75	$13.92	250
2018-01-25	$14.80	$14.80	$14.80	$14.80	$13.97	250
2018-01-24	$15.00	$15.00	$14.75	$14.75	$13.92	450
2018-01-22	$15.00	$15.00	$15.00	$15.00	$14.16	3
2018-01-19	$14.70	$15.00	$14.70	$15.00	$14.16	325
2018-01-18	$14.70	$14.70	$14.70	$14.70	$13.87	395
2018-01-17	$14.75	$14.95	$14.70	$14.70	$13.87	11,500
2018-01-16	$14.66	$14.70	$14.66	$14.70	$13.87	1,550
2018-01-09	$14.65	$14.65	$14.65	$14.65	$13.83	125
2018-01-08	$14.65	$14.65	$14.65	$14.65	$13.83	250
2018-01-03	$14.90	$14.90	$14.90	$14.90	$14.06	2,340
2018-01-02	$14.81	$14.81	$14.81	$14.81	$13.98	175
2017-12-28	$14.70	$14.80	$14.70	$14.80	$13.97	1,100
2017-12-27	$14.70	$14.70	$14.70	$14.70	$13.87	2,100
2017-12-26	$14.78	$14.78	$14.60	$14.65	$13.83	7,166
2017-12-22	$14.90	$14.90	$14.90	$14.90	$14.06	102
2017-12-21	$14.85	$14.85	$14.85	$14.85	$14.02	262
2017-12-20	$14.60	$14.75	$14.60	$14.75	$13.92	4,752
2017-12-19	$14.75	$14.75	$14.75	$14.75	$13.92	1,116
2017-12-18	$14.60	$14.60	$14.60	$14.60	$13.78	7
2017-12-12	$14.60	$14.60	$14.60	$14.60	$13.78	1,072
2017-12-11	$14.60	$14.60	$14.60	$14.60	$13.78	1,475
2017-12-08	$14.60	$14.60	$14.60	$14.60	$13.78	75
2017-12-07	$14.60	$14.60	$14.60	$14.60	$13.78	100
2017-12-06	$15.00	$15.00	$15.00	$15.00	$14.16	2,912
2017-12-05	$14.60	$14.60	$14.60	$14.60	$13.78	250
2017-12-04	$15.00	$15.00	$15.00	$15.00	$14.16	1,040
2017-12-01	$15.00	$15.00	$15.00	$15.00	$14.16	0
2017-11-30	$15.00	$15.00	$15.00	$15.00	$14.16	0
2017-11-29	$15.00	$15.00	$15.00	$15.00	$14.16	275
2017-11-28	$14.35	$14.35	$14.35	$14.35	$13.54	125
2017-11-27	$15.00	$15.00	$15.00	$15.00	$14.16	329
2017-11-24	$15.00	$15.00	$15.00	$15.00	$14.16	0
2017-11-22	$15.00	$15.00	$15.00	$15.00	$14.16	0
2017-11-21	$15.00	$15.00	$15.00	$15.00	$14.16	0
2017-11-20	$15.00	$15.00	$15.00	$15.00	$14.16	200
2017-11-17	$14.60	$14.75	$14.60	$14.74	$13.91	4,160
2017-11-16	$14.40	$14.40	$14.40	$14.40	$13.59	575
2017-11-15	$14.40	$14.40	$14.40	$14.40	$13.59	1,200
2017-11-14	$14.50	$14.50	$14.50	$14.50	$13.69	0
2017-11-13	$14.50	$14.50	$14.50	$14.50	$13.69	200
2017-11-10	$14.50	$14.50	$14.50	$14.50	$13.69	0
2017-11-09	$14.50	$14.50	$14.50	$14.50	$13.69	76
2017-11-08	$14.50	$14.50	$14.50	$14.50	$13.69	0
2017-11-07	$14.50	$14.50	$14.50	$14.50	$13.69	500
2017-11-06	$14.50	$14.50	$14.50	$14.50	$13.69	100
2017-11-03	$14.60	$14.60	$14.60	$14.60	$13.78	0
2017-11-02	$14.60	$14.60	$14.60	$14.60	$13.78	800
2017-11-01	$14.50	$14.50	$14.50	$14.50	$13.69	0
2017-10-31	$14.50	$14.50	$14.50	$14.50	$13.69	500
2017-10-30	$14.50	$14.50	$14.50	$14.50	$13.69	0
2017-10-27	$14.50	$14.50	$14.50	$14.50	$13.69	0
2017-10-26	$14.25	$14.50	$14.25	$14.50	$13.69	4,868
2017-10-25	$14.00	$14.00	$14.00	$14.00	$13.21	100
2017-10-24	$14.25	$14.25	$14.25	$14.25	$13.45	570
2017-10-23	$14.00	$14.15	$14.00	$14.15	$13.36	5,537
2017-10-20	$13.85	$14.00	$13.85	$14.00	$13.21	1,030
2017-10-19	$13.85	$13.85	$13.85	$13.85	$13.07	0
2017-10-18	$13.85	$13.85	$13.85	$13.85	$13.07	225
2017-10-17	$13.85	$13.90	$13.85	$13.90	$13.12	3,492
2017-10-16	$13.75	$13.75	$13.75	$13.75	$12.98	50
2017-10-13	$13.75	$13.75	$13.75	$13.75	$12.98	1,300
2017-10-12	$13.95	$13.95	$13.95	$13.95	$13.17	0
2017-10-11	$13.95	$13.95	$13.95	$13.95	$13.17	100
2017-10-10	$13.75	$13.75	$13.75	$13.75	$12.98	0
2017-10-09	$13.85	$13.85	$13.75	$13.75	$12.98	925
2017-10-06	$13.80	$13.80	$13.80	$13.80	$13.02	0
2017-10-05	$13.80	$13.80	$13.80	$13.80	$13.02	0
2017-10-04	$13.85	$13.85	$13.80	$13.80	$13.02	575
2017-10-03	$13.75	$13.75	$13.75	$13.75	$12.98	75
2017-10-02	$13.75	$13.75	$13.75	$13.75	$12.98	0
2017-09-29	$13.73	$13.75	$13.73	$13.75	$12.98	251
2017-09-28	$13.70	$13.70	$13.70	$13.70	$12.93	0
2017-09-27	$13.55	$13.70	$13.55	$13.70	$12.93	3,680
2017-09-26	$13.50	$13.50	$13.50	$13.50	$12.74	0
2017-09-25	$13.50	$13.50	$13.50	$13.50	$12.74	2,500
2017-09-22	$13.45	$13.45	$13.45	$13.45	$12.70	125
2017-09-21	$13.65	$13.65	$13.58	$13.58	$12.81	13,875
2017-09-20	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-09-19	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-09-18	$13.45	$13.45	$13.45	$13.45	$12.69	30
2017-09-15	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-09-14	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-09-13	$13.45	$13.45	$13.45	$13.45	$12.69	375
2017-09-12	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-09-11	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-09-08	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-09-07	$13.45	$13.45	$13.45	$13.45	$12.69	125
2017-09-06	$13.70	$13.70	$13.70	$13.70	$12.93	125
2017-09-05	$13.58	$13.58	$13.58	$13.58	$12.81	125
2017-09-01	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-08-31	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-08-30	$13.45	$13.45	$13.45	$13.45	$12.69	500
2017-08-29	$13.60	$13.60	$13.60	$13.60	$12.84	1,100
2017-08-28	$13.50	$13.50	$13.50	$13.50	$12.74	0
2017-08-25	$13.50	$13.50	$13.50	$13.50	$12.74	0
2017-08-24	$13.50	$13.50	$13.50	$13.50	$12.74	0
2017-08-23	$13.50	$13.50	$13.50	$13.50	$12.74	195
2017-08-22	$13.35	$13.35	$13.35	$13.35	$12.60	0
2017-08-21	$13.35	$13.35	$13.35	$13.35	$12.60	1,625
2017-08-18	$13.60	$13.70	$13.60	$13.70	$12.93	1,350
2017-08-17	$13.50	$13.50	$13.50	$13.50	$12.74	1,446
2017-08-16	$13.45	$13.45	$13.45	$13.45	$12.69	125
2017-08-15	$13.50	$13.50	$13.50	$13.50	$12.74	0
2017-08-14	$13.50	$13.50	$13.50	$13.50	$12.74	969
2017-08-11	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-08-10	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-08-09	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-08-08	$13.45	$13.45	$13.45	$13.45	$12.69	0
2017-08-07	$13.45	$13.50	$13.35	$13.45	$12.69	3,962
2017-08-04	$13.40	$13.40	$13.40	$13.40	$12.65	0
2017-08-03	$13.40	$13.40	$13.40	$13.40	$12.65	0
2017-08-02	$13.40	$13.40	$13.40	$13.40	$12.65	0
2017-08-01	$13.40	$13.40	$13.40	$13.40	$12.65	465
2017-07-31	$13.40	$13.40	$13.40	$13.40	$12.65	5,435
2017-07-28	$13.55	$13.55	$13.40	$13.45	$12.69	3,160
2017-07-27	$13.50	$13.50	$13.50	$13.50	$12.74	2,300
2017-07-26	$13.35	$13.40	$13.35	$13.35	$12.60	1,450
2017-07-25	$13.30	$13.30	$13.30	$13.30	$12.55	0
2017-07-24	$13.30	$13.30	$13.30	$13.30	$12.55	76
2017-07-21	$13.20	$13.30	$13.20	$13.30	$12.55	5,833
2017-07-20	$13.05	$13.05	$13.05	$13.05	$12.32	0
2017-07-19	$13.05	$13.05	$13.05	$13.05	$12.32	157
2017-07-18	$13.10	$13.10	$13.10	$13.10	$12.36	0
2017-07-17	$13.10	$13.10	$13.10	$13.10	$12.36	0
2017-07-14	$13.10	$13.10	$13.10	$13.10	$12.36	0
2017-07-13	$13.10	$13.10	$13.10	$13.10	$12.36	0
2017-07-12	$13.10	$13.10	$13.10	$13.10	$12.36	275
2017-07-11	$13.00	$13.00	$13.00	$13.00	$12.27	250
2017-07-10	$13.08	$13.08	$13.08	$13.08	$12.34	125
2017-07-07	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-07-06	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-07-05	$13.00	$13.00	$13.00	$13.00	$12.27	400
2017-07-03	$13.00	$13.00	$13.00	$13.00	$12.27	225
2017-06-30	$13.10	$13.15	$13.10	$13.15	$12.41	650
2017-06-29	$13.10	$13.10	$13.10	$13.10	$12.36	2,000
2017-06-28	$13.05	$13.05	$13.05	$13.05	$12.32	100
2017-06-27	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-06-26	$13.00	$13.00	$12.90	$13.00	$12.27	7,188
2017-06-23	$12.90	$12.90	$12.90	$12.90	$12.18	5,275
2017-06-22	$12.95	$13.00	$12.90	$12.90	$12.18	1,200
2017-06-21	$13.00	$13.00	$12.95	$12.95	$12.22	3,300
2017-06-20	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-06-19	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-06-16	$13.00	$13.00	$13.00	$13.00	$12.27	1,650
2017-06-15	$13.15	$13.15	$13.15	$13.15	$12.41	0
2017-06-14	$13.15	$13.15	$13.15	$13.15	$12.41	0
2017-06-13	$13.15	$13.15	$13.15	$13.15	$12.41	4,027
2017-06-12	$12.80	$12.80	$12.80	$12.80	$12.08	0
2017-06-09	$12.80	$12.80	$12.80	$12.80	$12.08	0
2017-06-08	$12.80	$12.80	$12.80	$12.80	$12.08	0
2017-06-07	$12.80	$12.80	$12.80	$12.80	$12.08	325
2017-06-06	$13.00	$13.10	$13.00	$13.10	$12.36	1,080
2017-06-05	$12.80	$12.95	$12.80	$12.95	$12.22	475
2017-06-02	$12.80	$13.05	$12.80	$13.05	$12.32	1,112
2017-06-01	$12.80	$12.80	$12.80	$12.80	$12.08	318
2017-05-31	$13.00	$13.00	$13.00	$13.00	$12.27	73
2017-05-30	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-05-26	$13.00	$13.00	$13.00	$13.00	$12.27	1,350
2017-05-25	$13.10	$13.10	$13.10	$13.10	$12.36	0
2017-05-24	$13.10	$13.10	$13.10	$13.10	$12.36	0
2017-05-23	$13.10	$13.10	$13.10	$13.10	$12.36	0
2017-05-22	$13.10	$13.10	$13.10	$13.10	$12.36	0
2017-05-19	$13.10	$13.10	$13.10	$13.10	$12.36	600
2017-05-18	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-05-17	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-05-16	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-05-15	$13.00	$13.00	$13.00	$13.00	$12.27	1,250
2017-05-12	$12.90	$13.10	$12.90	$13.10	$12.36	9,215
2017-05-11	$12.80	$12.80	$12.80	$12.80	$12.08	113
2017-05-10	$12.80	$12.80	$12.80	$12.80	$12.08	0
2017-05-09	$12.80	$12.80	$12.80	$12.80	$12.08	125
2017-05-08	$12.80	$12.80	$12.80	$12.80	$12.08	0
2017-05-05	$12.80	$12.80	$12.80	$12.80	$12.08	2,225
2017-05-04	$12.80	$13.00	$12.80	$13.00	$12.27	1,102
2017-05-03	$13.00	$13.00	$12.88	$13.00	$12.27	1,300
2017-05-02	$12.75	$12.75	$12.75	$12.75	$12.03	0
2017-05-01	$12.75	$12.75	$12.75	$12.75	$12.03	250
2017-04-28	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-04-27	$13.00	$13.00	$13.00	$13.00	$12.27	11,550
2017-04-26	$13.00	$13.05	$13.00	$13.00	$12.27	7,935
2017-04-25	$12.95	$12.95	$12.95	$12.95	$12.22	0
2017-04-24	$12.95	$12.95	$12.75	$12.95	$12.22	4,100
2017-04-21	$12.85	$12.85	$12.85	$12.85	$12.13	0
2017-04-20	$12.85	$12.85	$12.85	$12.85	$12.13	0
2017-04-19	$12.85	$12.85	$12.85	$12.85	$12.13	200
2017-04-18	$12.80	$12.80	$12.75	$12.75	$12.03	1,000
2017-04-17	$12.90	$12.90	$12.60	$12.90	$12.18	2,400
2017-04-13	$12.90	$12.90	$12.90	$12.90	$12.18	0
2017-04-12	$12.90	$12.90	$12.90	$12.90	$12.18	0
2017-04-11	$12.90	$12.90	$12.90	$12.90	$12.18	0
2017-04-10	$12.90	$12.90	$12.90	$12.90	$12.18	0
2017-04-07	$12.80	$12.90	$12.60	$12.90	$12.18	2,120
2017-04-06	$12.80	$12.80	$12.80	$12.80	$12.08	145
2017-04-05	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-04-04	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-04-03	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-03-31	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-03-30	$12.80	$13.00	$12.80	$13.00	$12.27	412
2017-03-29	$13.00	$13.00	$13.00	$13.00	$12.27	48
2017-03-28	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-03-27	$13.00	$13.01	$13.00	$13.00	$12.27	11,665
2017-03-24	$12.85	$12.85	$12.85	$12.85	$12.13	497
2017-03-23	$13.00	$13.00	$13.00	$13.00	$12.27	2,000
2017-03-22	$12.85	$12.85	$12.85	$12.85	$12.13	125
2017-03-21	$12.86	$12.86	$12.86	$12.86	$12.14	0
2017-03-20	$12.86	$12.86	$12.86	$12.86	$12.14	0
2017-03-17	$12.86	$12.86	$12.86	$12.86	$12.14	80
2017-03-16	$12.86	$12.86	$12.86	$12.86	$12.14	4,820
2017-03-15	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-03-14	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-03-13	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-03-10	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-03-09	$13.00	$13.00	$13.00	$13.00	$12.27	0
2017-03-08	$12.90	$13.00	$12.90	$13.00	$12.27	13,785
2017-03-07	$12.80	$12.85	$12.80	$12.85	$12.13	6,051
2017-03-06	$12.75	$12.75	$12.75	$12.75	$12.03	376
2017-03-03	$12.75	$12.75	$12.75	$12.75	$12.03	4,000
2017-03-02	$12.70	$12.70	$12.70	$12.70	$11.99	0
2017-03-01	$12.65	$12.70	$12.55	$12.70	$11.99	7,524
2017-02-28	$12.55	$12.65	$12.55	$12.60	$11.89	5,122
2017-02-27	$12.55	$12.55	$12.50	$12.50	$11.80	3,725
2017-02-24	$12.50	$12.50	$12.50	$12.50	$11.80	1,700
2017-02-23	$12.50	$12.70	$12.50	$12.60	$11.89	6,366
2017-02-22	$12.55	$12.60	$12.55	$12.55	$11.85	1,239
2017-02-21	$12.60	$12.70	$12.60	$12.68	$11.97	12,473
2017-02-17	$12.50	$12.55	$12.50	$12.55	$11.85	2,724
2017-02-16	$12.42	$12.50	$12.42	$12.42	$11.72	5,125
2017-02-15	$12.55	$12.55	$12.40	$12.42	$11.72	7,762
2017-02-14	$12.50	$12.50	$12.35	$12.50	$11.80	1,626
2017-02-13	$12.45	$12.50	$12.45	$12.50	$11.80	8,550
2017-02-10	$12.35	$12.40	$12.35	$12.40	$11.70	375
2017-02-09	$12.50	$12.50	$12.50	$12.50	$11.80	5
2017-02-08	$12.38	$12.50	$12.38	$12.50	$11.80	1,106
2017-02-07	$12.44	$12.44	$12.44	$12.44	$11.74	768
2017-02-06	$12.55	$12.55	$12.50	$12.50	$11.80	1,700
2017-02-03	$12.42	$12.50	$12.42	$12.50	$11.80	1,603
2017-02-02	$12.40	$12.50	$12.40	$12.45	$11.75	454
2017-02-01	$12.65	$12.65	$12.60	$12.60	$11.89	500
2017-01-31	$12.60	$12.65	$12.60	$12.65	$11.94	2,700
2017-01-30	$12.45	$12.60	$12.45	$12.60	$11.89	1,050
2017-01-27	$12.50	$12.55	$12.50	$12.50	$11.80	800
2017-01-26	$12.50	$12.50	$12.50	$12.50	$11.80	200
2017-01-25	$12.49	$12.50	$12.49	$12.50	$11.80	3,503
2017-01-24	$12.35	$12.35	$12.35	$12.35	$11.66	4,725
2017-01-23	$12.35	$12.35	$12.35	$12.35	$11.66	0
2017-01-20	$12.35	$12.35	$12.35	$12.35	$11.66	250
2017-01-19	$12.35	$12.35	$12.35	$12.35	$11.66	500
2017-01-18	$12.35	$12.35	$12.35	$12.35	$11.66	0
2017-01-17	$12.40	$12.40	$12.35	$12.35	$11.66	250
2017-01-13	$12.40	$12.40	$12.40	$12.40	$11.70	0
2017-01-12	$12.50	$12.50	$12.40	$12.40	$11.70	645
2017-01-11	$12.40	$12.50	$12.40	$12.50	$11.80	4,331
2017-01-10	$12.35	$12.35	$12.35	$12.35	$11.66	0
2017-01-09	$12.50	$12.50	$12.35	$12.35	$11.66	300
2017-01-06	$12.50	$12.50	$12.50	$12.50	$11.80	1,625
2017-01-05	$12.50	$12.50	$12.50	$12.50	$11.80	0
2017-01-04	$12.32	$12.50	$12.32	$12.50	$11.80	1,875
2017-01-03	$12.32	$12.32	$12.32	$12.32	$11.63	1,300
2016-12-30	$12.40	$12.40	$12.40	$12.40	$11.70	0
2016-12-29	$12.40	$12.40	$12.35	$12.40	$11.70	4,584
2016-12-28	$12.70	$12.70	$12.40	$12.40	$11.70	5,806
2016-12-27	$12.70	$12.70	$12.70	$12.70	$11.99	100
2016-12-23	$12.75	$12.75	$12.75	$12.75	$12.03	0
2016-12-22	$12.75	$12.75	$12.75	$12.75	$12.03	0
2016-12-21	$12.75	$12.75	$12.75	$12.75	$12.03	0
2016-12-20	$12.75	$12.75	$12.75	$12.75	$12.03	457
2016-12-19	$12.75	$12.75	$12.75	$12.75	$12.03	0
2016-12-16	$12.75	$12.75	$12.75	$12.75	$12.03	600
2016-12-15	$12.75	$12.75	$12.75	$12.75	$12.03	400
2016-12-14	$12.73	$12.73	$12.73	$12.73	$12.01	0
2016-12-13	$12.80	$12.95	$12.73	$12.73	$12.01	6,628
2016-12-12	$13.20	$13.20	$13.00	$13.00	$12.27	1,300
2016-12-09	$12.90	$13.10	$12.90	$13.10	$12.36	7,523
2016-12-08	$13.00	$13.00	$12.95	$12.95	$12.22	200
2016-12-07	$13.00	$13.10	$13.00	$13.10	$12.36	203
2016-12-06	$12.76	$13.00	$12.76	$13.00	$12.27	250
2016-12-05	$12.87	$13.00	$12.76	$12.76	$12.04	3,728
2016-12-02	$12.88	$13.00	$12.88	$13.00	$12.27	1,550
2016-12-01	$13.45	$13.45	$12.80	$12.80	$12.08	2,285
2016-11-30	$12.75	$13.60	$12.75	$13.60	$12.84	1,800
2016-11-29	$12.50	$12.50	$12.50	$12.50	$11.80	0
2016-11-28	$12.00	$12.50	$12.00	$12.50	$11.80	750
2016-11-25	$12.00	$12.00	$12.00	$12.00	$11.33	400
2016-11-23	$12.00	$12.00	$12.00	$12.00	$11.33	0
2016-11-22	$12.22	$12.22	$11.95	$12.00	$11.33	3,507
2016-11-21	$12.10	$12.10	$12.10	$12.10	$11.42	0
2016-11-18	$11.50	$12.10	$11.50	$12.10	$11.42	2,144
2016-11-17	$11.35	$11.35	$11.35	$11.35	$10.71	0
2016-11-16	$11.35	$11.35	$11.35	$11.35	$10.71	500
2016-11-15	$11.24	$11.25	$11.20	$11.20	$10.57	4,000
2016-11-14	$11.15	$11.25	$11.15	$11.25	$10.62	1,739
2016-11-11	$11.05	$11.10	$11.04	$11.10	$10.48	2,150
2016-11-10	$11.00	$11.00	$11.00	$11.00	$10.38	0
2016-11-09	$11.00	$11.00	$11.00	$11.00	$10.38	0
2016-11-08	$10.60	$11.00	$10.60	$11.00	$10.38	1,066
2016-11-07	$10.60	$10.60	$10.60	$10.60	$10.00	0
2016-11-04	$10.60	$10.60	$10.60	$10.60	$10.00	0
2016-11-03	$10.50	$10.60	$10.50	$10.60	$10.00	2,300
2016-11-02	$11.00	$11.00	$11.00	$11.00	$10.38	0
2016-11-01	$11.00	$11.00	$11.00	$11.00	$10.38	0
2016-10-31	$11.00	$11.00	$11.00	$11.00	$10.38	0
2016-10-28	$11.00	$11.00	$11.00	$11.00	$10.38	0
2016-10-27	$10.55	$11.00	$10.50	$11.00	$10.38	1,101
2016-10-26	$10.90	$10.90	$10.90	$10.90	$10.29	100
2016-10-25	$10.50	$10.50	$10.50	$10.50	$9.91	499
2016-10-24	$10.85	$10.85	$10.50	$10.50	$9.91	600
2016-10-21	$10.35	$10.85	$10.35	$10.85	$10.24	2,525
2016-10-20	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-19	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-18	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-17	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-14	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-13	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-12	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-11	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-10	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-07	$10.30	$10.30	$10.30	$10.30	$9.72	0
2016-10-06	$10.30	$10.30	$10.30	$10.30	$9.72	100
2016-10-05	$10.20	$10.20	$10.20	$10.20	$9.63	1,500
2016-10-04	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-10-03	$10.21	$10.21	$10.20	$10.20	$9.63	300
2016-09-30	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-09-29	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-09-28	$10.20	$10.20	$10.20	$10.20	$9.63	1,500
2016-09-27	$10.20	$10.20	$10.20	$10.20	$9.63	1,000
2016-09-26	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-09-23	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-09-22	$10.20	$10.20	$10.20	$10.20	$9.63	225
2016-09-21	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-09-20	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-09-19	$10.15	$10.20	$10.15	$10.20	$9.63	259
2016-09-16	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-09-15	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-09-14	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-09-13	$10.00	$10.00	$10.00	$10.00	$9.44	125
2016-09-12	$10.10	$10.10	$10.00	$10.00	$9.44	4,625
2016-09-09	$10.00	$10.00	$10.00	$10.00	$9.44	150
2016-09-08	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-09-07	$10.00	$10.00	$10.00	$10.00	$9.44	600
2016-09-06	$10.00	$10.00	$10.00	$10.00	$9.44	609
2016-09-02	$10.20	$10.20	$10.20	$10.20	$9.63	1,100
2016-09-01	$10.10	$10.10	$10.10	$10.10	$9.53	0
2016-08-31	$10.00	$10.10	$10.00	$10.10	$9.53	618
2016-08-30	$10.05	$10.05	$10.05	$10.05	$9.49	0
2016-08-29	$10.05	$10.05	$10.05	$10.05	$9.49	0
2016-08-26	$10.05	$10.05	$10.05	$10.05	$9.49	0
2016-08-25	$10.05	$10.05	$10.05	$10.05	$9.49	0
2016-08-24	$10.05	$10.05	$10.05	$10.05	$9.49	139
2016-08-23	$10.00	$10.05	$10.00	$10.05	$9.49	425
2016-08-22	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-08-19	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-08-18	$10.00	$10.00	$9.90	$10.00	$9.44	2,250
2016-08-17	$10.00	$10.00	$10.00	$10.00	$9.44	870
2016-08-16	$10.05	$10.05	$10.05	$10.05	$9.49	973
2016-08-15	$10.00	$10.00	$10.00	$10.00	$9.44	1,000
2016-08-12	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-11	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-10	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-09	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-08	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-05	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-04	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-03	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-02	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-08-01	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-07-29	$10.20	$10.20	$10.20	$10.20	$9.63	0
2016-07-28	$10.20	$10.20	$10.20	$10.20	$9.63	1,350
2016-07-27	$10.15	$10.15	$10.15	$10.15	$9.58	0
2016-07-26	$10.15	$10.15	$10.15	$10.15	$9.58	30
2016-07-25	$10.05	$10.15	$10.05	$10.15	$9.58	1,500
2016-07-22	$10.00	$10.00	$10.00	$10.00	$9.44	213
2016-07-21	$9.95	$10.00	$9.95	$10.00	$9.44	400
2016-07-20	$9.90	$9.90	$9.90	$9.90	$9.34	0
2016-07-19	$9.90	$9.90	$9.90	$9.90	$9.34	0
2016-07-18	$9.90	$9.90	$9.90	$9.90	$9.34	0
2016-07-15	$9.90	$9.90	$9.90	$9.90	$9.34	0
2016-07-14	$9.90	$9.90	$9.90	$9.90	$9.34	100
2016-07-13	$9.90	$9.90	$9.90	$9.90	$9.34	0
2016-07-12	$9.95	$9.95	$9.85	$9.90	$9.34	8,142
2016-07-11	$9.95	$9.95	$9.85	$9.85	$9.30	3,150
2016-07-08	$9.95	$9.95	$9.95	$9.95	$9.39	0
2016-07-07	$9.95	$9.95	$9.95	$9.95	$9.39	0
2016-07-06	$9.80	$9.95	$9.80	$9.95	$9.39	685
2016-07-05	$9.80	$9.80	$9.80	$9.80	$9.25	0
2016-07-01	$9.80	$9.80	$9.80	$9.80	$9.25	378
2016-06-30	$9.80	$9.80	$9.80	$9.80	$9.25	0
2016-06-29	$9.80	$9.80	$9.80	$9.80	$9.25	0
2016-06-28	$9.80	$9.80	$9.80	$9.80	$9.25	500
2016-06-27	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-06-24	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-06-23	$10.00	$10.00	$10.00	$10.00	$9.44	200
2016-06-22	$9.80	$10.00	$9.80	$10.00	$9.44	13,000
2016-06-21	$9.75	$9.80	$9.75	$9.80	$9.25	8,772
2016-06-20	$9.80	$9.80	$9.80	$9.80	$9.25	3,631
2016-06-17	$9.80	$9.80	$9.80	$9.80	$9.25	6
2016-06-16	$9.80	$9.80	$9.80	$9.80	$9.25	1,895
2016-06-15	$9.85	$9.85	$9.85	$9.85	$9.30	0
2016-06-14	$9.85	$9.85	$9.85	$9.85	$9.30	125
2016-06-13	$9.80	$9.80	$9.80	$9.80	$9.25	0
2016-06-10	$9.80	$9.80	$9.80	$9.80	$9.25	400
2016-06-09	$10.03	$10.03	$10.03	$10.03	$9.47	0
2016-06-08	$10.00	$10.03	$10.00	$10.03	$9.47	2,550
2016-06-07	$9.81	$9.81	$9.80	$9.81	$9.26	2,894
2016-06-06	$9.90	$9.90	$9.81	$9.81	$9.26	4,026
2016-06-03	$9.98	$9.98	$9.92	$9.92	$9.36	9,418
2016-06-02	$9.96	$9.96	$9.95	$9.95	$9.39	3,500
2016-06-01	$10.00	$10.00	$9.96	$9.96	$9.40	1,700
2016-05-31	$9.95	$9.95	$9.95	$9.95	$9.39	0
2016-05-27	$9.95	$9.95	$9.95	$9.95	$9.39	0
2016-05-26	$9.95	$9.95	$9.95	$9.95	$9.39	146
2016-05-25	$9.90	$9.90	$9.90	$9.90	$9.34	0
2016-05-24	$9.90	$9.90	$9.90	$9.90	$9.34	3,285
2016-05-23	$10.00	$10.00	$10.00	$10.00	$9.44	7,457
2016-05-20	$9.90	$9.90	$9.90	$9.90	$9.34	0
2016-05-19	$9.90	$9.90	$9.90	$9.90	$9.34	191
2016-05-18	$9.85	$9.85	$9.85	$9.85	$9.30	1
2016-05-17	$9.85	$9.85	$9.85	$9.85	$9.30	0
2016-05-16	$9.85	$9.85	$9.85	$9.85	$9.30	5,991
2016-05-13	$9.85	$9.85	$9.85	$9.85	$9.30	0
2016-05-12	$9.85	$9.85	$9.85	$9.85	$9.30	125
2016-05-11	$9.85	$9.85	$9.85	$9.85	$9.30	0
2016-05-10	$9.85	$9.85	$9.85	$9.85	$9.30	0
2016-05-09	$9.85	$9.85	$9.85	$9.85	$9.30	200
2016-05-06	$9.80	$9.80	$9.80	$9.80	$9.25	0
2016-05-05	$9.86	$9.86	$9.80	$9.80	$9.25	900
2016-05-04	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-05-03	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-05-02	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-04-29	$10.00	$10.00	$10.00	$10.00	$9.44	650
2016-04-28	$10.00	$10.00	$10.00	$10.00	$9.44	100
2016-04-27	$10.00	$10.00	$10.00	$10.00	$9.44	1,000
2016-04-26	$10.00	$10.00	$10.00	$10.00	$9.44	1,000
2016-04-25	$10.02	$10.02	$10.02	$10.02	$9.46	0
2016-04-22	$10.02	$10.02	$10.02	$10.02	$9.46	0
2016-04-21	$10.02	$10.02	$10.02	$10.02	$9.46	0
2016-04-20	$10.02	$10.02	$10.02	$10.02	$9.46	0
2016-04-19	$10.00	$10.02	$10.00	$10.02	$9.46	1,504
2016-04-18	$10.00	$10.00	$9.80	$9.80	$9.25	259
2016-04-15	$9.87	$9.87	$9.87	$9.87	$9.32	1
2016-04-14	$9.90	$9.90	$9.80	$9.87	$9.32	1,100
2016-04-13	$10.00	$10.00	$10.00	$10.00	$9.44	1,333
2016-04-12	$9.75	$10.00	$9.75	$10.00	$9.44	2,000
2016-04-11	$9.75	$9.75	$9.75	$9.75	$9.20	250
2016-04-08	$10.00	$10.00	$9.75	$9.85	$9.30	6,663
2016-04-07	$9.75	$9.80	$9.75	$9.80	$9.25	4,800
2016-04-06	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-04-05	$9.75	$10.00	$9.75	$10.00	$9.44	625
2016-04-04	$9.80	$9.80	$9.75	$9.75	$9.20	1,625
2016-04-01	$10.00	$10.00	$10.00	$10.00	$9.44	100
2016-03-31	$9.80	$9.80	$9.80	$9.80	$9.25	100
2016-03-30	$9.75	$9.75	$9.75	$9.75	$9.20	0
2016-03-29	$9.75	$9.75	$9.75	$9.75	$9.20	0
2016-03-28	$9.75	$9.75	$9.75	$9.75	$9.20	125
2016-03-24	$9.90	$9.90	$9.90	$9.90	$9.34	223
2016-03-23	$9.85	$9.85	$9.85	$9.85	$9.30	125
2016-03-22	$9.85	$9.85	$9.85	$9.85	$9.30	0
2016-03-21	$9.85	$9.85	$9.85	$9.85	$9.30	0
2016-03-18	$9.85	$9.85	$9.85	$9.85	$9.30	1,000
2016-03-17	$9.85	$9.85	$9.85	$9.85	$9.30	0
2016-03-16	$9.85	$9.85	$9.85	$9.85	$9.30	58
2016-03-15	$9.85	$9.85	$9.85	$9.85	$9.30	2,065
2016-03-14	$9.75	$9.75	$9.75	$9.75	$9.20	34
2016-03-11	$9.75	$9.75	$9.75	$9.75	$9.20	0
2016-03-10	$9.75	$9.75	$9.75	$9.75	$9.20	0
2016-03-09	$9.75	$9.75	$9.75	$9.75	$9.20	0
2016-03-08	$9.75	$9.75	$9.75	$9.75	$9.20	6
2016-03-07	$9.75	$9.75	$9.75	$9.75	$9.20	0
2016-03-04	$9.70	$9.75	$9.70	$9.75	$9.20	1,500
2016-03-03	$9.70	$9.70	$9.70	$9.70	$9.16	300
2016-03-02	$9.75	$9.75	$9.75	$9.75	$9.20	1,000
2016-03-01	$9.57	$9.57	$9.57	$9.57	$9.03	125
2016-02-29	$9.60	$9.60	$9.60	$9.60	$9.06	0
2016-02-26	$9.60	$9.60	$9.60	$9.60	$9.06	0
2016-02-25	$9.60	$9.60	$9.60	$9.60	$9.06	2,220
2016-02-24	$9.70	$9.70	$9.70	$9.70	$9.16	0
2016-02-23	$9.70	$9.70	$9.70	$9.70	$9.16	0
2016-02-22	$9.70	$9.70	$9.70	$9.70	$9.16	0
2016-02-19	$9.70	$9.70	$9.70	$9.70	$9.16	5,500
2016-02-18	$9.80	$9.80	$9.80	$9.80	$9.25	0
2016-02-17	$9.80	$9.80	$9.80	$9.80	$9.25	1
2016-02-16	$9.80	$9.80	$9.80	$9.80	$9.25	14
2016-02-12	$9.70	$9.80	$9.70	$9.80	$9.25	200
2016-02-11	$9.60	$9.60	$9.60	$9.60	$9.06	2,706
2016-02-10	$9.60	$9.60	$9.60	$9.60	$9.06	100
2016-02-09	$9.60	$9.60	$9.60	$9.60	$9.06	0
2016-02-08	$9.60	$9.60	$9.60	$9.60	$9.06	0
2016-02-05	$9.60	$9.60	$9.60	$9.60	$9.06	0
2016-02-04	$9.59	$9.60	$9.59	$9.60	$9.06	200
2016-02-03	$9.32	$9.32	$9.32	$9.32	$8.80	0
2016-02-02	$9.32	$9.32	$9.32	$9.32	$8.80	278
2016-02-01	$9.50	$9.50	$9.30	$9.30	$8.78	2,000
2016-01-29	$10.10	$10.10	$10.10	$10.10	$9.53	200
2016-01-28	$9.40	$9.40	$9.40	$9.40	$8.87	125
2016-01-27	$9.90	$9.90	$9.90	$9.90	$9.34	500
2016-01-26	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-01-25	$10.00	$10.00	$10.00	$10.00	$9.44	0
2016-01-22	$10.00	$10.00	$10.00	$10.00	$9.44	100
2016-01-21	$10.15	$10.15	$10.15	$10.15	$9.58	0
2016-01-20	$10.15	$10.15	$10.15	$10.15	$9.58	0
2016-01-19	$10.15	$10.15	$10.15	$10.15	$9.58	15
2016-01-15	$10.15	$10.15	$10.15	$10.15	$9.58	639
2016-01-14	$10.15	$10.15	$10.15	$10.15	$9.58	0
2016-01-13	$10.35	$10.35	$10.15	$10.15	$9.58	500
2016-01-12	$10.50	$10.75	$10.50	$10.75	$10.15	2,297
2016-01-11	$10.80	$10.80	$10.72	$10.72	$10.12	19,156
2016-01-08	$10.75	$10.75	$10.75	$10.75	$10.15	1,182
2016-01-07	$10.90	$10.90	$10.75	$10.75	$10.15	33,897
2016-01-06	$11.40	$11.40	$10.90	$10.90	$10.29	9,078
2016-01-05	$11.40	$11.40	$11.40	$11.40	$10.76	0
2016-01-04	$11.40	$11.40	$11.40	$11.40	$10.76	0
2015-12-31	$11.40	$11.40	$11.40	$11.40	$10.76	300
2015-12-30	$10.80	$10.80	$10.80	$10.80	$10.19	0
2015-12-29	$10.80	$10.80	$10.80	$10.80	$10.19	250
2015-12-28	$11.00	$11.00	$10.75	$10.75	$10.15	1,883
2015-12-24	$11.00	$11.00	$11.00	$11.00	$10.38	600
2015-12-23	$11.00	$11.00	$11.00	$11.00	$10.38	0
2015-12-22	$11.00	$11.00	$11.00	$11.00	$10.38	0
2015-12-21	$11.00	$11.00	$11.00	$11.00	$10.38	1,100
2015-12-18	$11.00	$11.00	$11.00	$11.00	$10.38	0
2015-12-17	$11.00	$11.00	$11.00	$11.00	$10.38	0
2015-12-16	$11.00	$11.00	$11.00	$11.00	$10.38	342
2015-12-15	$11.00	$11.00	$11.00	$11.00	$10.38	600
2015-12-14	$10.75	$11.00	$10.75	$11.00	$10.38	300
2015-12-11	$11.00	$11.00	$11.00	$11.00	$10.38	3,000
2015-12-10	$11.00	$11.00	$11.00	$11.00	$10.38	7,000
2015-12-09	$11.00	$11.00	$11.00	$11.00	$10.38	1,635
2015-12-08	$11.16	$11.16	$11.00	$11.00	$10.38	4,250
2015-12-07	$11.00	$11.00	$11.00	$11.00	$10.38	0
2015-12-04	$11.00	$11.00	$11.00	$11.00	$10.38	0
2015-12-03	$11.35	$11.35	$11.00	$11.00	$10.38	4,100
2015-12-02	$11.45	$11.45	$11.15	$11.40	$10.76	4,789
2015-12-01	$11.20	$11.20	$11.20	$11.20	$10.57	320
2015-11-30	$11.15	$11.15	$11.15	$11.15	$10.52	8
2015-11-27	$11.15	$11.15	$11.15	$11.15	$10.52	0
2015-11-25	$11.15	$11.15	$11.15	$11.15	$10.52	1,551
2015-11-24	$10.80	$11.15	$10.80	$11.15	$10.52	3,000
2015-11-23	$10.50	$10.95	$10.50	$10.88	$10.27	10,882
2015-11-20	$10.55	$10.55	$10.50	$10.50	$9.91	12,530
2015-11-19	$10.50	$10.50	$10.50	$10.50	$9.91	0
2015-11-18	$10.50	$10.57	$10.46	$10.50	$9.91	21,001
2015-11-17	$10.50	$10.55	$10.40	$10.40	$9.82	2,240
2015-11-16	$10.35	$10.50	$10.35	$10.50	$9.91	10,342
2015-11-13	$10.40	$10.40	$10.40	$10.40	$9.82	7,200
2015-11-12	$10.25	$10.35	$10.25	$10.35	$9.77	12,040
2015-11-11	$10.30	$10.30	$10.30	$10.30	$9.72	0
2015-11-10	$10.20	$10.30	$10.20	$10.30	$9.72	2,285
2015-11-09	$10.19	$10.21	$10.15	$10.21	$9.64	600
2015-11-06	$10.19	$10.19	$10.15	$10.15	$9.58	1,040
2015-11-05	$10.30	$10.30	$10.30	$10.30	$9.72	0
2015-11-04	$10.30	$10.30	$10.30	$10.30	$9.72	0
2015-11-03	$10.20	$10.30	$10.20	$10.30	$9.72	1,585
2015-11-02	$10.30	$10.30	$10.30	$10.30	$9.72	172
2015-10-30	$10.85	$10.85	$10.85	$10.85	$10.24	20
2015-10-29	$10.85	$10.85	$10.85	$10.85	$10.24	212
2015-10-28	$10.10	$10.10	$10.10	$10.10	$9.53	2,158
2015-10-27	$10.10	$10.10	$10.10	$10.10	$9.53	575
2015-10-26	$10.10	$10.10	$10.05	$10.10	$9.53	1,820
2015-10-23	$10.14	$10.14	$10.10	$10.10	$9.53	300
2015-10-22	$10.00	$10.00	$10.00	$10.00	$9.44	0
2015-10-21	$10.25	$10.25	$10.00	$10.00	$9.44	628
2015-10-20	$10.25	$10.25	$10.00	$10.25	$9.67	1,111
2015-10-19	$10.50	$10.50	$10.50	$10.50	$9.91	37
2015-10-16	$10.00	$10.50	$10.00	$10.50	$9.91	1,425
2015-10-15	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-10-14	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-10-13	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-10-12	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-10-09	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-10-08	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-10-07	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-10-06	$9.76	$9.76	$9.70	$9.70	$9.16	1,838
2015-10-05	$9.76	$9.76	$9.75	$9.75	$9.20	625
2015-10-02	$9.75	$9.75	$9.75	$9.75	$9.20	0
2015-10-01	$9.75	$9.75	$9.75	$9.75	$9.20	200
2015-09-30	$9.75	$9.75	$9.70	$9.70	$9.16	200
2015-09-29	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-09-28	$9.70	$9.70	$9.70	$9.70	$9.16	1,250
2015-09-25	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-09-24	$9.70	$9.70	$9.70	$9.70	$9.16	800
2015-09-23	$9.70	$9.70	$9.70	$9.70	$9.16	0
2015-09-22	$9.70	$9.70	$9.70	$9.70	$9.16	100
2015-09-21	$9.50	$9.50	$9.50	$9.50	$8.97	129
2015-09-18	$9.55	$9.55	$9.55	$9.55	$9.01	0
2015-09-17	$9.55	$9.55	$9.55	$9.55	$9.01	100
2015-09-16	$9.50	$9.50	$9.50	$9.50	$8.97	1,501
2015-09-15	$9.50	$9.50	$9.50	$9.50	$8.97	0
2015-09-14	$9.50	$9.50	$9.50	$9.50	$8.97	0
2015-09-11	$9.50	$9.50	$9.50	$9.50	$8.97	7,000
2015-09-10	$9.25	$9.25	$9.25	$9.25	$8.73	0
2015-09-09	$9.25	$9.25	$9.25	$9.25	$8.73	0
2015-09-08	$9.25	$9.25	$9.25	$9.25	$8.73	1,281
2015-09-04	$9.50	$9.50	$9.50	$9.50	$8.97	0
2015-09-03	$9.50	$9.50	$9.50	$9.50	$8.97	0
2015-09-02	$9.50	$9.50	$9.50	$9.50	$8.97	2,000
2015-09-01	$9.30	$9.30	$9.30	$9.30	$8.78	100
2015-08-31	$9.50	$9.50	$9.25	$9.25	$8.73	1,063

Oak Ridge Financial Services Inc (BKOR) News Headlines

Recent Oak Ridge Financial Services Inc (BKOR) News

Similar Companies to Oak Ridge Financial Services Inc (BKOR) 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	--	--	--

Oak Ridge Financial Services Inc (BKOR) Exchange: PINK