Croghan Bancshares Inc (CHBH) Stock

Data as of May 2, 2025

$49.09 ($0.00) 0.00%

Croghan Bancshares Inc - Daily Information

Click for more stock information on Croghan Bancshares Inc.

Daily Information	Data
Date	May 2, 2025
Open	$49.09
Previous Close	$49.09
High	$49.09
Low	$49.09
Adjusted Open	$49.09
Previous Adjusted Close	$49.09
Adjusted High	$49.09
Adjusted Low	$49.09

About Croghan Bancshares Inc (CHBH)

Croghan Bancshares, Inc. is a bank holding company of The Croghan Colonial Bank (the Bank). The Bank conducts a general banking business embracing the usual functions of commercial, retail, and savings banking, including time, savings, money market and demand deposits; commercial, industrial, agricultural, real estate, consumer installment, and credit card lending; safe deposit box rental; automatic teller machines; trust department services; and other services tailored for individual customers. The Bank originates and services secured and unsecured loans to individuals, firms, and corporations. Direct loans are made to individuals and installment obligations are purchased from retailers, both with and without recourse. On December 16, 2011, United Community Financial Corp. announced the sale of The Home Savings and Loan Company's four western-most branches to Croghan Colonial Bank, a subsidiary of the Company.

Invest in Croghan Bancshares Inc (CHBH)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Croghan Bancshares Inc (CHBH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$49.09	$49.09	$49.09	$49.09	$49.09	5
2025-05-01	$49.09	$49.09	$49.09	$49.09	$49.09	1,637
2025-04-30	$49.09	$49.25	$49.09	$49.12	$49.12	659
2025-04-29	$47.00	$47.00	$47.00	$47.00	$47.00	65
2025-04-28	$47.00	$47.25	$47.00	$47.00	$47.00	1,183
2025-04-25	$45.90	$45.90	$45.90	$45.90	$45.90	2
2025-04-24	$45.90	$45.90	$45.90	$45.90	$45.90	0
2025-04-23	$45.90	$45.90	$45.90	$45.90	$45.90	0
2025-04-22	$45.90	$45.90	$45.90	$45.90	$45.90	59
2025-04-21	$45.90	$45.90	$45.90	$45.90	$45.90	8
2025-04-17	$45.88	$45.90	$45.88	$45.90	$45.90	410
2025-04-16	$45.02	$45.02	$45.02	$45.02	$45.02	0
2025-04-15	$45.02	$45.02	$45.02	$45.02	$45.02	221
2025-04-14	$45.27	$45.27	$45.27	$45.27	$45.27	2
2025-04-11	$45.27	$45.27	$45.27	$45.27	$45.27	0
2025-04-10	$45.27	$45.27	$45.27	$45.27	$44.70	0
2025-04-09	$45.53	$45.53	$45.02	$45.27	$44.70	1,106
2025-04-08	$45.52	$45.52	$45.52	$45.52	$44.94	430
2025-04-07	$45.85	$45.85	$45.85	$45.85	$45.27	0
2025-04-04	$45.85	$45.85	$45.85	$45.85	$45.27	1
2025-04-03	$45.85	$45.85	$45.85	$45.85	$45.27	0
2025-04-02	$45.85	$45.85	$45.85	$45.85	$45.27	0
2025-04-01	$45.85	$45.85	$45.85	$45.85	$45.27	0
2025-03-31	$45.85	$45.85	$45.85	$45.85	$45.27	123
2025-03-28	$45.85	$45.85	$45.85	$45.85	$45.27	0
2025-03-27	$45.85	$45.85	$45.85	$45.85	$45.27	0
2025-03-26	$45.85	$45.85	$45.85	$45.85	$45.27	10
2025-03-25	$45.85	$45.85	$45.85	$45.85	$45.27	0
2025-03-24	$45.85	$45.85	$45.85	$45.85	$45.27	0
2025-03-21	$45.90	$45.90	$45.85	$45.85	$45.27	252
2025-03-20	$45.50	$45.55	$45.40	$45.40	$44.83	1,211
2025-03-19	$45.50	$45.50	$45.50	$45.50	$44.92	0
2025-03-18	$45.00	$45.50	$45.00	$45.50	$44.92	2,000
2025-03-17	$44.90	$46.00	$44.90	$46.00	$45.42	800
2025-03-14	$46.25	$47.00	$45.04	$47.00	$46.41	1,156
2025-03-13	$46.63	$46.63	$46.63	$46.63	$46.04	0
2025-03-12	$48.05	$48.05	$46.63	$46.63	$46.04	750
2025-03-11	$48.00	$48.00	$48.00	$48.00	$47.39	0
2025-03-10	$48.00	$48.00	$48.00	$48.00	$47.39	0
2025-03-07	$48.00	$48.00	$48.00	$48.00	$48.00	0
2025-03-06	$48.00	$48.00	$48.00	$48.00	$48.00	1
2025-03-05	$48.00	$48.00	$48.00	$48.00	$48.00	1,000
2025-03-04	$47.61	$47.61	$47.60	$47.60	$47.60	204
2025-03-03	$48.00	$48.00	$48.00	$48.00	$48.00	5
2025-02-28	$48.00	$48.00	$48.00	$48.00	$48.00	0
2025-02-27	$48.00	$48.00	$48.00	$48.00	$48.00	0
2025-02-26	$48.00	$48.00	$48.00	$48.00	$48.00	30
2025-02-25	$47.55	$48.00	$47.55	$48.00	$48.00	957
2025-02-24	$47.80	$47.80	$47.80	$47.80	$47.80	279
2025-02-21	$48.00	$48.00	$48.00	$48.00	$48.00	16
2025-02-20	$48.00	$48.00	$48.00	$48.00	$48.00	228
2025-02-19	$48.12	$49.00	$48.12	$49.00	$49.00	500
2025-02-18	$48.09	$48.12	$48.09	$48.12	$48.12	200
2025-02-14	$48.10	$48.10	$48.10	$48.10	$48.10	100
2025-02-13	$47.62	$47.62	$47.62	$47.62	$47.62	0
2025-02-12	$47.62	$47.62	$47.62	$47.62	$47.62	400
2025-02-11	$47.75	$47.75	$47.75	$47.75	$47.75	225
2025-02-10	$48.20	$48.20	$48.20	$48.20	$48.20	420
2025-02-07	$48.25	$48.25	$48.25	$48.25	$48.25	0
2025-02-06	$48.25	$48.25	$48.25	$48.25	$48.25	1
2025-02-05	$48.25	$48.25	$48.25	$48.25	$48.25	250
2025-02-04	$47.50	$47.50	$47.50	$47.50	$47.50	8
2025-02-03	$47.25	$47.50	$47.25	$47.50	$47.50	20,703
2025-01-31	$47.50	$47.90	$47.50	$47.50	$47.50	2,053
2025-01-30	$47.50	$47.50	$47.50	$47.50	$47.50	215
2025-01-29	$46.79	$46.79	$46.79	$46.79	$46.79	0
2025-01-28	$46.97	$46.97	$46.79	$46.79	$46.79	200
2025-01-27	$47.50	$47.50	$45.50	$47.00	$47.00	5,802
2025-01-24	$48.00	$48.50	$48.00	$48.50	$48.50	200
2025-01-23	$47.04	$48.00	$46.95	$48.00	$48.00	10,368
2025-01-22	$47.50	$47.50	$47.04	$47.11	$47.11	4,193
2025-01-21	$47.75	$47.75	$47.27	$47.27	$47.27	699
2025-01-17	$47.50	$47.51	$47.50	$47.50	$47.50	499
2025-01-16	$48.00	$49.50	$46.76	$47.50	$47.50	8,503
2025-01-15	$47.41	$47.41	$47.01	$47.01	$47.01	1,364
2025-01-14	$48.50	$48.50	$48.50	$48.50	$48.50	162
2025-01-13	$47.00	$47.00	$47.00	$47.00	$47.00	2
2025-01-10	$47.00	$47.00	$47.00	$47.00	$47.00	2,805
2025-01-08	$48.27	$48.27	$48.27	$48.27	$47.68	0
2025-01-07	$48.27	$48.27	$48.27	$48.27	$47.68	40
2025-01-06	$48.27	$48.27	$48.27	$48.27	$47.68	0
2025-01-03	$48.27	$48.27	$48.27	$48.27	$47.68	204
2025-01-02	$48.27	$48.27	$48.27	$48.27	$47.68	0
2024-12-31	$48.27	$48.27	$48.27	$48.27	$47.68	200
2024-12-30	$47.29	$47.29	$47.29	$47.29	$46.71	21
2024-12-27	$47.29	$47.29	$47.29	$47.29	$46.71	0
2024-12-26	$47.29	$47.29	$47.29	$47.29	$46.71	134
2024-12-24	$48.02	$48.02	$47.21	$47.21	$46.63	850
2024-12-23	$48.01	$48.25	$48.01	$48.25	$47.66	790
2024-12-20	$48.01	$48.01	$48.01	$48.01	$48.01	101
2024-12-19	$47.58	$47.58	$47.58	$47.58	$47.58	116
2024-12-18	$48.02	$48.02	$48.02	$48.02	$48.02	820
2024-12-17	$49.43	$49.43	$48.00	$48.02	$48.02	3,394
2024-12-16	$50.49	$50.49	$50.49	$50.49	$50.49	150
2024-12-13	$49.29	$49.29	$49.29	$49.29	$49.29	150
2024-12-12	$49.97	$49.97	$49.97	$49.97	$49.97	11
2024-12-11	$49.97	$49.97	$49.97	$49.97	$49.97	0
2024-12-10	$49.75	$50.00	$49.00	$49.97	$49.97	3,004
2024-12-09	$50.00	$50.00	$50.00	$50.00	$50.00	775
2024-12-06	$50.00	$50.00	$50.00	$50.00	$50.00	47
2024-12-05	$50.00	$50.00	$50.00	$50.00	$50.00	8
2024-12-04	$50.01	$50.05	$50.00	$50.00	$50.00	1,588
2024-12-03	$50.00	$50.00	$50.00	$50.00	$50.00	10,004
2024-12-02	$49.90	$49.90	$49.90	$49.90	$49.90	83
2024-11-29	$49.90	$49.90	$49.90	$49.90	$49.90	2
2024-11-27	$49.90	$49.90	$49.90	$49.90	$49.90	2,190
2024-11-26	$49.90	$50.00	$49.90	$49.90	$49.90	5,300
2024-11-25	$50.00	$50.00	$50.00	$50.00	$50.00	37
2024-11-22	$49.80	$50.00	$49.80	$50.00	$50.00	311
2024-11-21	$49.01	$49.01	$49.01	$49.01	$49.01	0
2024-11-20	$49.01	$49.01	$49.01	$49.01	$49.01	1,420
2024-11-19	$49.55	$49.55	$49.55	$49.55	$49.55	69
2024-11-18	$49.55	$49.99	$49.55	$49.55	$49.55	399
2024-11-15	$49.01	$49.01	$49.01	$49.01	$49.01	0
2024-11-14	$49.01	$49.01	$49.01	$49.01	$49.01	0
2024-11-13	$49.01	$49.01	$49.01	$49.01	$49.01	6,775
2024-11-12	$49.00	$49.00	$48.90	$48.90	$48.90	339
2024-11-11	$49.03	$49.25	$49.03	$49.25	$49.25	200
2024-11-08	$48.77	$48.77	$48.77	$48.77	$48.77	0
2024-11-07	$49.00	$49.00	$48.77	$48.77	$48.77	350
2024-11-06	$49.88	$49.88	$49.88	$49.88	$49.88	3
2024-11-05	$49.87	$49.88	$49.87	$49.88	$49.88	304
2024-11-04	$49.00	$49.00	$49.00	$49.00	$49.00	526
2024-11-01	$47.50	$48.75	$47.00	$48.75	$48.75	9,185
2024-10-31	$47.00	$47.50	$47.00	$47.05	$47.05	1,001
2024-10-30	$46.50	$46.50	$46.50	$46.50	$46.50	65
2024-10-29	$46.50	$46.50	$46.50	$46.50	$46.50	18
2024-10-28	$46.25	$46.50	$46.25	$46.50	$46.50	1,000
2024-10-25	$46.00	$46.00	$46.00	$46.00	$46.00	1,900
2024-10-24	$45.90	$46.00	$45.90	$46.00	$46.00	3,100
2024-10-23	$45.37	$45.37	$45.37	$45.37	$45.37	0
2024-10-22	$45.37	$45.37	$45.37	$45.37	$45.37	0
2024-10-21	$45.37	$45.37	$45.37	$45.37	$45.37	200
2024-10-18	$45.16	$45.16	$45.16	$45.16	$45.16	43
2024-10-17	$45.16	$45.16	$45.16	$45.16	$45.16	265
2024-10-16	$45.60	$45.60	$45.20	$45.20	$45.20	5,889
2024-10-15	$46.00	$46.00	$46.00	$46.00	$46.00	200
2024-10-14	$45.98	$45.98	$45.98	$45.98	$45.98	105
2024-10-11	$45.79	$45.79	$45.79	$45.79	$45.79	60
2024-10-10	$45.79	$45.79	$45.79	$45.79	$45.22	0
2024-10-09	$45.60	$45.79	$45.60	$45.79	$45.22	515
2024-10-08	$45.78	$45.78	$45.60	$45.60	$45.60	3,949
2024-10-07	$45.78	$45.78	$45.78	$45.78	$45.78	0
2024-10-04	$45.78	$45.78	$45.78	$45.78	$45.78	1
2024-10-03	$45.90	$46.06	$45.78	$45.78	$45.78	836
2024-10-02	$46.14	$46.14	$46.14	$46.14	$46.14	5
2024-10-01	$46.14	$46.14	$46.14	$46.14	$46.14	0
2024-09-30	$46.08	$46.14	$45.85	$46.14	$46.14	1,000
2024-09-27	$46.16	$46.16	$46.08	$46.08	$46.08	224
2024-09-26	$46.23	$46.23	$46.15	$46.15	$46.15	610
2024-09-25	$46.22	$46.22	$46.15	$46.15	$46.15	292
2024-09-24	$46.08	$46.08	$46.08	$46.08	$46.08	197
2024-09-23	$46.31	$46.31	$46.31	$46.31	$46.31	209
2024-09-20	$46.32	$46.32	$46.32	$46.32	$46.32	6
2024-09-19	$46.32	$46.32	$46.32	$46.32	$46.32	82
2024-09-18	$46.32	$46.32	$46.32	$46.32	$46.32	23
2024-09-17	$46.32	$46.32	$46.32	$46.32	$46.32	242
2024-09-16	$46.32	$46.32	$46.32	$46.32	$46.32	0
2024-09-13	$46.32	$46.32	$46.32	$46.32	$46.32	0
2024-09-12	$46.32	$46.32	$46.32	$46.32	$46.32	100
2024-09-11	$46.67	$46.67	$46.67	$46.67	$46.67	0
2024-09-10	$46.67	$46.67	$46.67	$46.67	$46.67	0
2024-09-09	$46.67	$46.67	$46.67	$46.67	$46.67	300
2024-09-06	$46.67	$46.67	$46.67	$46.67	$46.67	2
2024-09-05	$47.01	$47.23	$46.51	$46.67	$46.67	9,299
2024-09-04	$47.75	$47.75	$47.75	$47.75	$47.75	35
2024-09-03	$47.75	$47.75	$47.75	$47.75	$47.75	0
2024-08-30	$47.75	$47.75	$47.75	$47.75	$47.75	0
2024-08-29	$47.75	$47.75	$47.75	$47.75	$47.75	35
2024-08-28	$47.75	$47.75	$47.75	$47.75	$47.75	0
2024-08-27	$47.75	$47.75	$47.75	$47.75	$47.75	0
2024-08-26	$47.75	$47.75	$47.75	$47.75	$47.75	110
2024-08-23	$47.75	$47.75	$47.75	$47.75	$47.75	781
2024-08-22	$47.01	$47.18	$47.01	$47.18	$47.18	505
2024-08-21	$47.02	$47.02	$47.02	$47.02	$47.02	0
2024-08-20	$47.02	$47.02	$47.02	$47.02	$47.02	250
2024-08-19	$47.76	$47.76	$47.26	$47.26	$47.26	772
2024-08-16	$49.00	$49.00	$49.00	$49.00	$49.00	0
2024-08-15	$49.00	$49.00	$49.00	$49.00	$49.00	50
2024-08-14	$49.00	$49.00	$49.00	$49.00	$49.00	100
2024-08-13	$50.00	$50.00	$50.00	$50.00	$50.00	104
2024-08-12	$50.25	$50.25	$50.25	$50.25	$50.25	0
2024-08-09	$50.24	$50.25	$50.24	$50.25	$50.25	800
2024-08-08	$49.25	$50.00	$49.25	$50.00	$50.00	935
2024-08-07	$48.74	$48.75	$48.74	$48.75	$48.75	1,408
2024-08-06	$47.46	$47.46	$47.46	$47.46	$47.46	1
2024-08-05	$47.46	$47.46	$47.46	$47.46	$47.46	5
2024-08-02	$47.46	$47.46	$47.46	$47.46	$47.46	3
2024-08-01	$47.46	$47.46	$47.46	$47.46	$47.46	6
2024-07-31	$47.46	$47.46	$47.46	$47.46	$47.46	107
2024-07-30	$47.20	$47.30	$47.20	$47.30	$47.30	445
2024-07-29	$47.00	$47.00	$47.00	$47.00	$47.00	0
2024-07-26	$47.00	$47.00	$47.00	$47.00	$47.00	284
2024-07-25	$46.27	$46.27	$46.27	$46.27	$46.27	0
2024-07-24	$46.27	$46.27	$46.27	$46.27	$46.27	0
2024-07-23	$46.27	$46.27	$46.27	$46.27	$46.27	300
2024-07-22	$46.27	$47.50	$46.27	$47.50	$47.50	399
2024-07-19	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-07-18	$45.75	$45.75	$45.75	$45.75	$45.75	9
2024-07-17	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-07-16	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-07-15	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-07-12	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-07-11	$45.75	$45.75	$45.75	$45.75	$45.75	91
2024-07-10	$45.77	$45.77	$45.75	$45.75	$45.75	771
2024-07-09	$45.55	$45.55	$45.55	$45.55	$45.55	0
2024-07-08	$45.55	$45.55	$45.55	$45.55	$45.55	28
2024-07-05	$45.55	$45.55	$45.55	$45.55	$45.55	1
2024-07-03	$45.55	$45.55	$45.55	$45.55	$45.55	0
2024-07-02	$45.55	$45.55	$45.55	$45.55	$45.55	4
2024-07-01	$45.55	$45.55	$45.55	$45.55	$45.55	300
2024-06-28	$45.55	$45.55	$45.55	$45.55	$45.55	500
2024-06-27	$45.31	$45.31	$45.31	$45.31	$45.31	330
2024-06-26	$45.80	$45.80	$45.80	$45.80	$45.80	1,232
2024-06-25	$45.80	$45.80	$45.80	$45.80	$45.80	0
2024-06-24	$45.80	$45.80	$45.80	$45.80	$45.80	375
2024-06-21	$45.80	$45.80	$45.80	$45.80	$45.80	1,010
2024-06-20	$45.70	$45.70	$45.70	$45.70	$45.70	0
2024-06-18	$45.70	$45.70	$45.70	$45.70	$45.70	0
2024-06-17	$45.70	$45.70	$45.70	$45.70	$45.70	74
2024-06-14	$45.70	$45.70	$45.70	$45.70	$45.70	0
2024-06-13	$46.11	$46.21	$45.70	$45.70	$45.70	953
2024-06-12	$46.11	$46.11	$46.11	$46.11	$46.11	0
2024-06-11	$46.16	$46.16	$46.10	$46.11	$46.11	7,400
2024-06-10	$46.11	$46.13	$46.11	$46.11	$46.11	1,993
2024-06-07	$46.11	$46.11	$46.11	$46.11	$46.11	300
2024-06-06	$46.11	$46.11	$46.11	$46.11	$46.11	306
2024-06-05	$46.10	$46.10	$46.10	$46.10	$46.10	601
2024-06-04	$46.50	$46.50	$46.50	$46.50	$46.50	5
2024-06-03	$46.50	$46.50	$46.50	$46.50	$46.50	997
2024-05-31	$46.00	$46.00	$46.00	$46.00	$46.00	100
2024-05-30	$46.75	$46.75	$46.75	$46.75	$46.75	35
2024-05-29	$46.75	$46.75	$46.75	$46.75	$46.75	100
2024-05-28	$46.00	$46.50	$46.00	$46.50	$46.50	592
2024-05-24	$45.62	$45.62	$45.62	$45.62	$45.62	0
2024-05-23	$45.62	$45.62	$45.62	$45.62	$45.62	0
2024-05-22	$45.62	$45.62	$45.62	$45.62	$45.62	0
2024-05-21	$45.62	$45.62	$45.62	$45.62	$45.62	0
2024-05-20	$45.56	$45.62	$45.56	$45.62	$45.62	452
2024-05-17	$45.50	$45.50	$45.50	$45.50	$45.50	0
2024-05-16	$45.50	$45.50	$45.50	$45.50	$45.50	25
2024-05-15	$45.50	$45.50	$45.50	$45.50	$45.50	300
2024-05-14	$45.55	$45.55	$45.40	$45.40	$45.40	450
2024-05-13	$45.44	$45.75	$45.44	$45.75	$45.75	200
2024-05-10	$45.36	$45.36	$45.36	$45.36	$45.36	206
2024-05-09	$45.31	$45.31	$45.31	$45.31	$45.31	0
2024-05-08	$45.31	$45.31	$45.31	$45.31	$45.31	0
2024-05-07	$45.31	$45.31	$45.31	$45.31	$45.31	41
2024-05-06	$45.31	$45.31	$45.31	$45.31	$45.31	108
2024-05-03	$45.51	$45.51	$45.51	$45.51	$45.51	0
2024-05-02	$45.51	$45.51	$45.51	$45.51	$45.51	5
2024-05-01	$45.51	$45.51	$45.51	$45.51	$45.51	130
2024-04-30	$45.75	$45.75	$45.75	$45.75	$45.75	3,136
2024-04-29	$45.52	$45.52	$45.52	$45.52	$45.52	104
2024-04-26	$45.31	$45.50	$45.31	$45.50	$45.50	1,607
2024-04-25	$45.31	$45.31	$45.31	$45.31	$45.31	0
2024-04-24	$45.31	$45.31	$45.31	$45.31	$45.31	0
2024-04-23	$45.31	$45.31	$45.31	$45.31	$45.31	164
2024-04-22	$45.31	$45.31	$45.31	$45.31	$45.31	0
2024-04-19	$45.31	$45.31	$45.31	$45.31	$45.31	0
2024-04-18	$45.31	$45.31	$45.31	$45.31	$45.31	11
2024-04-17	$45.31	$45.31	$45.31	$45.31	$45.31	340
2024-04-16	$45.26	$45.26	$45.26	$45.26	$45.26	49
2024-04-15	$45.26	$45.26	$45.26	$45.26	$45.26	3
2024-04-12	$45.26	$45.26	$45.26	$45.26	$45.26	31
2024-04-11	$45.26	$45.26	$45.26	$45.26	$45.26	755
2024-04-10	$45.41	$45.41	$45.41	$45.41	$44.85	0
2024-04-09	$45.50	$45.50	$45.41	$45.41	$44.85	10,197
2024-04-08	$45.50	$45.50	$45.50	$45.50	$44.93	110
2024-04-05	$45.50	$45.50	$45.50	$45.50	$44.93	0
2024-04-04	$45.49	$45.49	$45.49	$45.49	$44.92	362
2024-04-03	$45.32	$45.49	$45.32	$45.49	$44.92	362
2024-04-02	$45.30	$45.30	$45.30	$45.30	$44.74	225
2024-04-01	$45.30	$45.30	$45.30	$45.30	$44.74	0
2024-03-28	$45.30	$45.30	$45.30	$45.30	$44.74	225
2024-03-27	$46.00	$46.00	$46.00	$46.00	$45.43	619
2024-03-26	$45.31	$45.31	$45.30	$45.30	$44.74	631
2024-03-25	$45.56	$45.56	$45.30	$45.30	$44.74	1,927
2024-03-22	$45.50	$45.50	$45.50	$45.50	$44.93	300
2024-03-21	$46.01	$46.01	$46.01	$46.01	$45.44	0
2024-03-20	$46.01	$46.01	$46.01	$46.01	$45.44	12
2024-03-19	$46.01	$46.01	$46.01	$46.01	$45.44	20
2024-03-18	$46.01	$46.01	$46.01	$46.01	$46.01	0
2024-03-15	$46.01	$46.01	$46.01	$46.01	$46.01	0
2024-03-14	$46.01	$46.01	$46.01	$46.01	$46.01	0
2024-03-13	$46.01	$46.01	$46.01	$46.01	$46.01	0
2024-03-12	$46.01	$46.01	$46.01	$46.01	$46.01	4
2024-03-11	$46.01	$46.01	$46.01	$46.01	$46.01	0
2024-03-08	$46.01	$46.01	$46.01	$46.01	$46.01	26
2024-03-07	$46.01	$46.01	$46.01	$46.01	$46.01	0
2024-03-06	$46.01	$46.01	$46.01	$46.01	$46.01	171
2024-03-05	$46.00	$46.00	$46.00	$46.00	$46.00	1
2024-03-04	$46.00	$46.00	$46.00	$46.00	$46.00	101
2024-03-01	$46.00	$46.00	$45.98	$46.00	$46.00	4,055
2024-02-29	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-02-28	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-02-27	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-02-26	$45.75	$45.75	$45.75	$45.75	$45.75	75
2024-02-23	$45.75	$45.75	$45.75	$45.75	$45.75	0
2024-02-22	$45.75	$45.75	$45.75	$45.75	$45.75	100
2024-02-21	$45.37	$45.37	$45.37	$45.37	$45.37	444
2024-02-20	$45.36	$45.36	$45.36	$45.36	$45.36	109
2024-02-16	$45.61	$45.61	$45.61	$45.61	$45.61	0
2024-02-15	$45.61	$45.61	$45.61	$45.61	$45.61	0
2024-02-14	$45.61	$45.61	$45.61	$45.61	$45.61	300
2024-02-13	$45.61	$45.61	$45.61	$45.61	$45.61	0
2024-02-12	$45.61	$45.61	$45.61	$45.61	$45.61	482
2024-02-09	$45.75	$45.75	$45.61	$45.61	$45.61	751
2024-02-08	$45.80	$45.80	$45.80	$45.80	$45.80	40
2024-02-07	$45.81	$45.81	$45.80	$45.80	$45.80	348
2024-02-06	$46.50	$46.50	$46.50	$46.50	$46.50	7
2024-02-05	$46.50	$46.50	$46.50	$46.50	$46.50	11
2024-02-02	$46.50	$47.00	$46.00	$46.50	$46.50	3,592
2024-02-01	$46.00	$46.00	$46.00	$46.00	$46.00	1
2024-01-31	$46.46	$46.46	$46.00	$46.00	$46.00	417
2024-01-30	$46.50	$47.50	$45.77	$45.77	$45.77	757
2024-01-29	$46.00	$46.00	$46.00	$46.00	$46.00	39
2024-01-26	$46.00	$46.00	$46.00	$46.00	$46.00	0
2024-01-25	$46.00	$46.00	$46.00	$46.00	$46.00	100
2024-01-24	$45.51	$45.99	$45.51	$45.51	$45.51	798
2024-01-23	$45.95	$45.95	$45.95	$45.95	$45.95	20
2024-01-22	$45.50	$45.95	$45.50	$45.95	$45.95	225
2024-01-19	$45.31	$45.31	$45.31	$45.31	$45.31	16
2024-01-18	$45.31	$45.31	$45.31	$45.31	$45.31	163
2024-01-17	$45.31	$45.31	$45.31	$45.31	$45.31	304
2024-01-16	$46.35	$46.35	$46.35	$46.35	$46.35	9
2024-01-12	$45.10	$46.35	$45.10	$46.35	$46.35	1,050
2024-01-11	$45.60	$45.60	$45.60	$45.60	$45.60	0
2024-01-10	$46.20	$46.20	$45.60	$45.60	$45.04	600
2024-01-09	$45.48	$45.50	$45.48	$45.50	$44.94	200
2024-01-08	$45.05	$45.05	$45.05	$45.05	$44.49	75
2024-01-05	$45.05	$45.05	$45.05	$45.05	$44.49	2
2024-01-04	$45.80	$45.80	$45.05	$45.05	$44.49	2,695
2024-01-03	$46.75	$46.75	$46.20	$46.20	$45.63	506
2024-01-02	$46.75	$46.75	$46.75	$46.75	$46.17	608
2023-12-29	$46.00	$46.00	$46.00	$46.00	$45.43	0
2023-12-28	$46.00	$46.00	$46.00	$46.00	$45.43	50
2023-12-27	$45.80	$46.00	$45.80	$46.00	$45.43	583
2023-12-26	$46.00	$46.00	$46.00	$46.00	$45.43	42
2023-12-22	$46.07	$46.07	$46.00	$46.00	$45.43	706
2023-12-21	$46.01	$46.01	$46.01	$46.01	$45.44	1
2023-12-20	$46.00	$46.01	$46.00	$46.01	$45.44	8,635
2023-12-19	$46.00	$46.00	$45.00	$45.00	$44.44	6,301
2023-12-18	$45.05	$45.09	$45.05	$45.09	$44.53	829
2023-12-15	$45.05	$45.05	$45.05	$45.05	$44.49	250
2023-12-14	$45.60	$45.60	$45.10	$45.10	$44.54	3,003
2023-12-13	$46.20	$46.20	$45.75	$45.75	$45.19	500
2023-12-12	$46.18	$46.18	$46.18	$46.18	$45.61	0
2023-12-11	$47.20	$47.20	$46.18	$46.18	$45.61	912
2023-12-08	$47.20	$47.20	$47.20	$47.20	$46.62	100
2023-12-07	$47.20	$47.20	$47.20	$47.20	$46.62	0
2023-12-06	$47.20	$47.20	$47.20	$47.20	$46.62	1,543
2023-12-05	$46.86	$46.86	$46.86	$46.86	$46.28	31
2023-12-04	$46.86	$46.86	$46.86	$46.86	$46.28	80
2023-12-01	$46.86	$46.86	$46.86	$46.86	$46.28	517
2023-11-30	$47.00	$47.00	$47.00	$47.00	$46.42	0
2023-11-29	$47.00	$47.00	$47.00	$47.00	$46.42	0
2023-11-28	$47.00	$47.00	$47.00	$47.00	$46.42	0
2023-11-27	$47.00	$47.00	$47.00	$47.00	$46.42	535
2023-11-24	$47.95	$47.95	$47.95	$47.95	$47.36	0
2023-11-22	$47.95	$47.95	$47.95	$47.95	$47.36	0
2023-11-21	$47.95	$47.95	$47.95	$47.95	$47.36	0
2023-11-20	$47.95	$47.95	$47.95	$47.95	$47.36	11
2023-11-17	$47.95	$47.95	$47.95	$47.95	$47.36	0
2023-11-16	$48.20	$48.20	$47.95	$47.95	$47.36	522
2023-11-15	$48.75	$48.75	$48.65	$48.65	$48.05	200
2023-11-14	$50.25	$50.25	$50.25	$50.25	$49.63	1
2023-11-13	$50.25	$50.25	$50.25	$50.25	$49.63	0
2023-11-10	$50.25	$50.25	$50.25	$50.25	$49.63	410
2023-11-09	$48.63	$48.63	$48.63	$48.63	$48.03	210
2023-11-08	$50.00	$50.00	$50.00	$50.00	$49.38	247
2023-11-07	$50.15	$50.15	$49.00	$49.00	$48.40	697
2023-11-06	$47.97	$53.00	$47.97	$53.00	$52.35	4,001
2023-11-03	$47.99	$47.99	$47.99	$47.99	$47.40	0
2023-11-02	$47.99	$47.99	$47.99	$47.99	$47.40	5
2023-11-01	$47.75	$47.99	$47.75	$47.99	$47.40	532
2023-10-31	$48.00	$48.05	$48.00	$48.00	$47.41	3,699
2023-10-30	$45.45	$45.45	$45.45	$45.45	$44.89	106
2023-10-27	$45.25	$45.25	$45.00	$45.00	$44.44	427
2023-10-26	$45.00	$45.00	$45.00	$45.00	$44.44	0
2023-10-25	$45.00	$45.00	$45.00	$45.00	$44.44	52
2023-10-24	$45.00	$45.00	$45.00	$45.00	$44.44	0
2023-10-23	$45.45	$45.45	$45.00	$45.00	$44.44	301
2023-10-20	$45.25	$45.25	$45.25	$45.25	$44.69	0
2023-10-19	$45.25	$45.25	$45.25	$45.25	$44.69	20
2023-10-18	$45.25	$45.25	$45.25	$45.25	$44.69	550
2023-10-17	$45.30	$45.30	$45.30	$45.30	$44.74	298
2023-10-16	$45.00	$45.00	$45.00	$45.00	$44.44	30
2023-10-13	$45.00	$45.00	$45.00	$45.00	$44.44	609
2023-10-12	$46.30	$46.30	$44.00	$46.30	$45.73	1,416
2023-10-11	$46.32	$46.32	$46.32	$46.32	$45.19	125
2023-10-10	$46.32	$46.32	$46.32	$46.32	$45.19	0
2023-10-09	$46.32	$46.32	$46.32	$46.32	$45.19	327
2023-10-06	$46.32	$46.32	$46.32	$46.32	$45.19	50
2023-10-05	$46.32	$46.32	$46.32	$46.32	$45.19	1
2023-10-04	$46.32	$46.32	$46.32	$46.32	$45.19	484
2023-10-03	$46.32	$46.32	$46.32	$46.32	$45.19	4
2023-10-02	$46.32	$46.32	$46.32	$46.32	$45.19	25
2023-09-29	$46.32	$46.32	$46.32	$46.32	$46.32	0
2023-09-28	$46.32	$46.32	$46.32	$46.32	$46.32	0
2023-09-27	$46.32	$46.32	$46.32	$46.32	$46.32	0
2023-09-26	$46.32	$46.32	$46.32	$46.32	$46.32	0
2023-09-25	$46.33	$46.33	$46.32	$46.32	$46.32	650
2023-09-22	$46.32	$46.32	$46.32	$46.32	$46.32	83
2023-09-21	$46.32	$46.32	$46.32	$46.32	$46.32	0
2023-09-20	$46.52	$46.52	$46.32	$46.32	$46.32	1,146
2023-09-19	$46.75	$46.75	$46.75	$46.75	$46.75	0
2023-09-18	$46.75	$46.75	$46.75	$46.75	$46.75	0
2023-09-15	$46.75	$46.75	$46.75	$46.75	$46.75	0
2023-09-14	$46.75	$46.75	$46.75	$46.75	$46.75	30
2023-09-13	$46.75	$46.75	$46.75	$46.75	$46.75	9,858
2023-09-12	$47.25	$47.25	$47.00	$47.00	$47.00	390
2023-09-11	$47.25	$47.25	$47.25	$47.25	$47.25	243
2023-09-08	$47.25	$47.25	$47.25	$47.25	$47.25	0
2023-09-07	$47.40	$47.40	$47.25	$47.25	$47.25	526
2023-09-06	$47.40	$47.40	$47.40	$47.40	$47.40	1,056
2023-09-05	$47.40	$47.40	$47.40	$47.40	$47.40	5
2023-09-01	$47.40	$47.40	$47.40	$47.40	$47.40	147
2023-08-31	$47.40	$47.40	$47.40	$47.40	$47.40	125
2023-08-30	$47.40	$47.40	$47.40	$47.40	$47.40	108
2023-08-29	$47.40	$47.40	$47.40	$47.40	$47.40	0
2023-08-28	$47.40	$47.40	$47.40	$47.40	$47.40	0
2023-08-25	$48.00	$48.00	$47.40	$47.40	$47.40	1,178
2023-08-24	$48.00	$48.00	$48.00	$48.00	$48.00	109
2023-08-23	$48.00	$48.00	$48.00	$48.00	$48.00	0
2023-08-22	$48.00	$48.00	$48.00	$48.00	$48.00	249
2023-08-21	$47.30	$47.30	$47.30	$47.30	$47.30	0
2023-08-18	$47.30	$47.30	$47.30	$47.30	$47.30	11
2023-08-17	$47.30	$47.30	$47.30	$47.30	$47.30	0
2023-08-16	$47.30	$47.30	$47.30	$47.30	$47.30	750
2023-08-15	$47.75	$47.75	$47.75	$47.75	$47.75	0
2023-08-14	$47.75	$47.75	$47.75	$47.75	$47.75	1,257
2023-08-11	$47.30	$47.30	$47.30	$47.30	$47.30	0
2023-08-10	$47.50	$47.50	$47.30	$47.30	$47.30	1,092
2023-08-09	$47.50	$47.50	$47.50	$47.50	$47.50	100
2023-08-08	$47.40	$47.40	$47.40	$47.40	$47.40	50
2023-08-07	$47.40	$47.40	$47.40	$47.40	$47.40	30
2023-08-04	$47.40	$47.40	$47.40	$47.40	$47.40	93
2023-08-03	$47.40	$47.40	$47.40	$47.40	$47.40	0
2023-08-02	$47.50	$47.50	$47.40	$47.40	$47.40	204
2023-08-01	$48.02	$48.02	$48.02	$48.02	$48.02	5
2023-07-31	$48.00	$48.05	$48.00	$48.02	$48.02	10,390
2023-07-28	$48.00	$48.00	$48.00	$48.00	$48.00	5
2023-07-27	$48.00	$48.00	$48.00	$48.00	$48.00	607
2023-07-26	$48.00	$48.00	$48.00	$48.00	$48.00	0
2023-07-25	$48.00	$48.00	$48.00	$48.00	$48.00	810
2023-07-24	$48.00	$48.00	$48.00	$48.00	$48.00	383
2023-07-21	$48.00	$48.00	$48.00	$48.00	$48.00	0
2023-07-20	$48.00	$48.00	$48.00	$48.00	$48.00	11
2023-07-19	$48.00	$48.00	$48.00	$48.00	$48.00	2,100
2023-07-18	$47.31	$47.50	$47.31	$47.50	$47.50	698
2023-07-17	$47.30	$47.30	$47.30	$47.30	$47.30	0
2023-07-14	$47.30	$47.30	$47.30	$47.30	$47.30	124
2023-07-13	$48.00	$48.00	$48.00	$48.00	$48.00	0
2023-07-12	$48.00	$48.00	$48.00	$48.00	$47.44	477
2023-07-11	$47.30	$47.30	$47.30	$47.30	$46.74	4
2023-07-10	$47.30	$47.30	$47.30	$47.30	$46.74	4
2023-07-07	$47.30	$47.30	$47.30	$47.30	$46.74	401
2023-07-06	$47.31	$47.31	$47.31	$47.31	$46.75	100
2023-07-05	$47.30	$47.30	$47.30	$47.30	$46.74	6
2023-07-03	$47.30	$47.30	$47.30	$47.30	$46.74	550
2023-06-30	$48.00	$48.00	$48.00	$48.00	$47.44	0
2023-06-29	$48.00	$48.00	$48.00	$48.00	$47.44	0
2023-06-28	$48.05	$48.05	$48.00	$48.00	$47.44	1,262
2023-06-27	$48.00	$48.05	$48.00	$48.00	$47.44	1,302
2023-06-26	$47.00	$47.00	$47.00	$47.00	$46.45	0
2023-06-23	$47.00	$47.00	$47.00	$47.00	$47.00	210
2023-06-22	$48.00	$48.00	$48.00	$48.00	$48.00	0
2023-06-21	$48.00	$48.00	$48.00	$48.00	$48.00	48
2023-06-20	$48.00	$48.00	$48.00	$48.00	$48.00	197
2023-06-16	$48.75	$48.75	$48.75	$48.75	$48.75	100
2023-06-15	$49.00	$49.00	$49.00	$49.00	$49.00	0
2023-06-14	$49.00	$49.13	$49.00	$49.00	$49.00	761
2023-06-13	$49.71	$49.71	$49.71	$49.71	$49.71	204
2023-06-12	$49.71	$49.71	$49.71	$49.71	$49.71	5
2023-06-09	$50.00	$50.00	$49.71	$49.71	$49.71	450
2023-06-08	$51.25	$51.25	$50.75	$50.75	$50.75	507
2023-06-07	$52.07	$52.07	$51.00	$51.00	$51.00	33,090
2023-06-06	$51.06	$52.25	$51.06	$52.25	$52.25	451
2023-06-05	$51.01	$51.01	$51.01	$51.01	$51.01	528
2023-06-02	$51.00	$51.00	$51.00	$51.00	$51.00	13
2023-06-01	$51.00	$51.00	$51.00	$51.00	$51.00	1
2023-05-31	$50.01	$50.01	$50.01	$50.01	$50.01	24
2023-05-30	$50.01	$50.01	$50.01	$50.01	$50.01	0
2023-05-26	$50.01	$50.01	$50.01	$50.01	$50.01	24
2023-05-25	$50.01	$50.01	$50.01	$50.01	$50.01	0
2023-05-24	$50.01	$50.01	$50.01	$50.01	$50.01	0
2023-05-23	$50.01	$50.01	$50.01	$50.01	$50.01	0
2023-05-22	$51.50	$51.50	$50.01	$50.01	$50.01	200
2023-05-19	$52.00	$52.00	$52.00	$52.00	$52.00	0
2023-05-18	$51.00	$51.00	$51.00	$51.00	$51.00	2
2023-05-17	$51.00	$51.00	$51.00	$51.00	$51.00	0
2023-05-16	$51.00	$51.00	$51.00	$51.00	$51.00	0
2023-05-15	$51.00	$51.00	$51.00	$51.00	$51.00	0
2023-05-12	$51.00	$51.00	$51.00	$51.00	$51.00	2
2023-05-11	$51.00	$51.00	$51.00	$51.00	$51.00	135
2023-05-10	$49.01	$49.01	$49.01	$49.01	$49.01	80
2023-05-09	$49.01	$49.01	$49.01	$49.01	$49.01	0
2023-05-08	$49.01	$49.01	$49.01	$49.01	$49.01	0
2023-05-05	$49.01	$49.01	$49.01	$49.01	$49.01	98
2023-05-04	$50.66	$50.66	$49.01	$49.01	$49.01	4,311
2023-05-03	$51.00	$51.20	$51.00	$51.00	$51.00	5,359
2023-05-02	$52.25	$52.25	$52.00	$52.00	$52.00	4,340
2023-05-01	$52.10	$52.10	$52.10	$52.10	$52.10	0
2023-04-28	$52.10	$52.10	$52.10	$52.10	$52.10	1
2023-04-27	$52.10	$52.10	$52.10	$52.10	$52.10	154
2023-04-26	$52.26	$52.26	$52.25	$52.25	$52.25	334
2023-04-25	$52.50	$52.50	$52.50	$52.50	$52.50	128
2023-04-24	$51.60	$51.60	$51.60	$51.60	$51.60	109
2023-04-21	$54.20	$54.20	$51.60	$51.60	$51.60	322
2023-04-20	$50.51	$50.51	$50.51	$50.51	$50.51	9
2023-04-19	$50.51	$50.51	$50.51	$50.51	$50.51	150
2023-04-18	$52.00	$52.00	$52.00	$52.00	$52.00	200
2023-04-17	$50.00	$50.00	$50.00	$50.00	$50.00	360
2023-04-14	$50.00	$50.00	$50.00	$50.00	$50.00	0
2023-04-13	$50.02	$50.02	$50.00	$50.00	$50.00	360
2023-04-12	$55.00	$55.00	$55.00	$55.00	$54.38	107
2023-04-11	$52.25	$57.00	$52.00	$57.00	$57.00	4,207
2023-04-10	$52.00	$52.00	$51.00	$52.00	$52.00	1,260
2023-04-06	$50.00	$50.20	$50.00	$50.00	$50.00	1,454
2023-04-05	$50.00	$50.25	$50.00	$50.00	$50.00	1,129
2023-04-04	$52.00	$52.00	$52.00	$52.00	$52.00	6
2023-04-03	$52.00	$52.00	$52.00	$52.00	$52.00	0
2023-03-31	$52.00	$52.00	$52.00	$52.00	$52.00	204
2023-03-30	$51.00	$52.00	$51.00	$52.00	$52.00	300
2023-03-29	$49.00	$49.00	$49.00	$49.00	$49.00	100
2023-03-28	$47.75	$48.75	$47.75	$48.75	$48.75	512
2023-03-27	$49.70	$49.70	$47.25	$48.75	$48.75	4,734
2023-03-24	$50.33	$50.50	$50.02	$50.50	$50.50	300
2023-03-23	$51.00	$51.00	$51.00	$51.00	$51.00	0
2023-03-22	$50.27	$51.00	$50.00	$51.00	$51.00	2,854
2023-03-21	$50.27	$50.27	$50.27	$50.27	$50.27	150
2023-03-20	$50.27	$50.27	$50.27	$50.27	$50.27	295
2023-03-17	$53.27	$53.27	$53.02	$53.02	$53.02	321
2023-03-16	$54.23	$54.23	$54.23	$54.23	$54.23	0
2023-03-15	$54.23	$54.23	$54.23	$54.23	$54.23	0
2023-03-14	$54.50	$54.50	$54.00	$54.23	$54.23	1,135
2023-03-13	$55.00	$55.00	$55.00	$55.00	$55.00	540
2023-03-10	$59.00	$59.00	$58.01	$58.01	$58.01	205
2023-03-09	$59.01	$59.01	$59.01	$59.01	$59.01	0
2023-03-08	$59.01	$59.01	$59.01	$59.01	$59.01	406
2023-03-07	$60.01	$60.01	$59.01	$59.01	$59.01	406
2023-03-06	$60.50	$60.50	$60.50	$60.50	$60.50	279
2023-03-03	$60.00	$60.00	$60.00	$60.00	$60.00	0
2023-03-02	$60.00	$60.00	$60.00	$60.00	$60.00	6
2023-03-01	$60.00	$60.00	$60.00	$60.00	$60.00	0
2023-02-28	$60.00	$60.00	$60.00	$60.00	$60.00	0
2023-02-27	$60.00	$60.00	$60.00	$60.00	$60.00	0
2023-02-24	$60.20	$60.20	$60.00	$60.00	$60.00	202
2023-02-23	$60.00	$60.00	$60.00	$60.00	$60.00	0
2023-02-22	$60.00	$60.00	$60.00	$60.00	$60.00	0
2023-02-21	$60.00	$60.00	$60.00	$60.00	$60.00	185
2023-02-17	$62.00	$62.00	$62.00	$62.00	$62.00	0
2023-02-16	$62.00	$62.00	$62.00	$62.00	$62.00	0
2023-02-15	$62.00	$62.00	$62.00	$62.00	$62.00	100
2023-02-14	$62.00	$62.00	$62.00	$62.00	$62.00	0
2023-02-13	$62.00	$62.00	$62.00	$62.00	$62.00	0
2023-02-10	$62.00	$62.00	$62.00	$62.00	$62.00	1
2023-02-09	$62.00	$62.00	$62.00	$62.00	$62.00	0
2023-02-08	$62.00	$62.00	$62.00	$62.00	$62.00	0
2023-02-07	$62.00	$62.00	$62.00	$62.00	$62.00	2
2023-02-06	$61.75	$62.00	$61.75	$62.00	$62.00	402
2023-02-03	$58.97	$61.97	$58.97	$61.75	$61.75	1,389
2023-02-02	$57.15	$57.15	$57.15	$57.15	$57.15	525
2023-02-01	$56.97	$57.00	$56.97	$57.00	$57.00	800
2023-01-31	$54.00	$55.00	$54.00	$55.00	$55.00	252
2023-01-30	$53.00	$53.00	$53.00	$53.00	$53.00	19
2023-01-27	$53.00	$53.00	$53.00	$53.00	$53.00	51
2023-01-26	$53.00	$53.00	$53.00	$53.00	$53.00	190
2023-01-25	$55.00	$55.00	$53.05	$53.05	$53.05	200
2023-01-24	$55.00	$55.00	$55.00	$55.00	$55.00	0
2023-01-23	$55.00	$55.00	$55.00	$55.00	$55.00	100
2023-01-20	$57.00	$57.00	$57.00	$57.00	$57.00	9
2023-01-19	$57.00	$57.00	$57.00	$57.00	$57.00	1
2023-01-18	$57.00	$57.00	$57.00	$57.00	$57.00	0
2023-01-17	$59.69	$59.69	$57.00	$57.00	$57.00	7,713
2023-01-13	$55.00	$57.50	$55.00	$55.00	$55.00	2,876
2023-01-12	$55.00	$55.00	$55.00	$55.00	$55.00	2,550
2023-01-11	$55.90	$55.90	$55.90	$55.90	$55.33	70
2023-01-10	$55.90	$55.90	$55.90	$55.90	$55.33	10
2023-01-09	$55.90	$55.90	$55.90	$55.90	$55.33	20
2023-01-06	$55.99	$55.99	$55.90	$55.90	$55.33	301
2023-01-05	$56.06	$56.07	$56.06	$56.06	$55.48	2,643
2023-01-04	$56.00	$56.00	$56.00	$56.00	$55.43	4
2023-01-03	$56.00	$56.00	$56.00	$56.00	$55.43	0
2022-12-30	$56.75	$56.75	$56.00	$56.00	$55.43	200
2022-12-29	$57.00	$57.00	$57.00	$57.00	$56.42	0
2022-12-28	$57.00	$57.00	$57.00	$57.00	$56.42	25
2022-12-27	$57.00	$57.00	$57.00	$57.00	$56.42	0
2022-12-23	$57.00	$57.00	$57.00	$57.00	$56.42	0
2022-12-22	$57.00	$57.00	$57.00	$57.00	$56.42	0
2022-12-21	$57.00	$57.00	$57.00	$57.00	$56.42	0
2022-12-20	$57.00	$57.00	$57.00	$57.00	$56.42	16
2022-12-19	$57.00	$57.00	$57.00	$57.00	$56.42	0
2022-12-16	$57.00	$57.00	$57.00	$57.00	$57.00	0
2022-12-15	$57.00	$57.00	$57.00	$57.00	$57.00	0
2022-12-14	$57.00	$57.00	$57.00	$57.00	$57.00	99
2022-12-13	$57.00	$57.00	$57.00	$57.00	$57.00	200
2022-12-12	$58.00	$58.00	$58.00	$58.00	$58.00	66
2022-12-09	$58.00	$58.00	$58.00	$58.00	$58.00	0
2022-12-08	$58.00	$58.00	$58.00	$58.00	$58.00	2,008
2022-12-07	$57.00	$57.00	$57.00	$57.00	$57.00	0
2022-12-06	$57.00	$57.00	$57.00	$57.00	$57.00	1
2022-12-05	$57.00	$57.00	$57.00	$57.00	$57.00	0
2022-12-02	$57.34	$57.34	$57.00	$57.00	$57.00	733
2022-12-01	$57.34	$57.34	$57.34	$57.34	$57.34	260
2022-11-30	$57.34	$58.50	$57.34	$58.50	$58.50	3,042
2022-11-29	$61.75	$61.75	$61.75	$61.75	$61.75	1,400
2022-11-28	$61.97	$61.97	$61.97	$61.97	$61.97	0
2022-11-25	$61.97	$61.97	$61.97	$61.97	$61.97	8
2022-11-23	$61.97	$61.97	$61.97	$61.97	$61.97	0
2022-11-22	$61.97	$61.97	$61.97	$61.97	$61.97	195
2022-11-21	$60.00	$60.00	$60.00	$60.00	$60.00	0
2022-11-18	$60.00	$60.00	$60.00	$60.00	$60.00	16
2022-11-17	$60.00	$60.00	$60.00	$60.00	$60.00	0
2022-11-16	$60.00	$60.00	$60.00	$60.00	$60.00	50
2022-11-15	$60.00	$60.00	$60.00	$60.00	$60.00	42
2022-11-14	$60.00	$60.00	$60.00	$60.00	$60.00	0
2022-11-11	$60.00	$60.00	$60.00	$60.00	$60.00	0
2022-11-10	$60.00	$60.00	$60.00	$60.00	$60.00	0
2022-11-09	$60.00	$60.00	$60.00	$60.00	$60.00	15,271
2022-11-08	$60.00	$60.00	$60.00	$60.00	$60.00	268
2022-11-07	$58.00	$58.00	$58.00	$58.00	$58.00	0
2022-11-04	$58.90	$58.90	$58.90	$58.90	$58.90	4
2022-11-03	$58.90	$58.90	$58.90	$58.90	$58.90	0
2022-11-02	$58.90	$58.90	$58.90	$58.90	$58.90	4
2022-11-01	$58.20	$58.90	$58.20	$58.90	$58.90	785
2022-10-31	$57.00	$57.99	$57.00	$57.99	$57.99	1,904
2022-10-28	$57.00	$57.00	$56.50	$56.99	$56.99	330
2022-10-27	$57.50	$57.50	$57.50	$57.50	$57.50	246
2022-10-26	$56.50	$56.50	$56.50	$56.50	$56.50	38
2022-10-25	$56.50	$56.50	$56.50	$56.50	$56.50	0
2022-10-24	$56.50	$56.50	$56.50	$56.50	$56.50	20
2022-10-21	$56.50	$56.50	$56.50	$56.50	$56.50	0
2022-10-20	$56.50	$56.50	$56.50	$56.50	$56.50	116
2022-10-19	$57.49	$57.49	$57.49	$57.49	$57.49	0
2022-10-18	$57.49	$57.49	$57.49	$57.49	$57.49	100
2022-10-17	$57.66	$57.66	$56.00	$56.00	$56.00	200
2022-10-14	$57.75	$57.75	$57.75	$57.75	$57.75	0
2022-10-13	$57.75	$57.75	$57.75	$57.75	$57.75	0
2022-10-12	$57.75	$57.75	$57.75	$57.75	$57.20	0
2022-10-11	$57.75	$57.75	$57.75	$57.75	$57.20	112
2022-10-10	$60.00	$60.00	$60.00	$60.00	$60.00	101
2022-10-07	$60.00	$60.00	$60.00	$60.00	$60.00	0
2022-10-06	$60.00	$60.00	$60.00	$60.00	$60.00	101
2022-10-05	$60.00	$60.00	$58.00	$58.00	$58.00	4,483
2022-10-04	$60.00	$60.00	$60.00	$60.00	$60.00	104
2022-10-03	$54.20	$54.20	$54.20	$54.20	$54.20	98
2022-09-30	$55.51	$55.51	$54.20	$54.20	$54.20	3,595
2022-09-29	$55.60	$55.60	$55.60	$55.60	$55.60	0
2022-09-28	$55.60	$55.60	$55.60	$55.60	$55.60	379
2022-09-27	$57.00	$57.00	$57.00	$57.00	$57.00	0
2022-09-26	$58.50	$58.50	$57.00	$57.00	$57.00	800
2022-09-23	$58.50	$58.50	$58.50	$58.50	$58.50	0
2022-09-22	$59.00	$59.00	$58.50	$58.50	$58.50	449
2022-09-21	$59.00	$59.00	$59.00	$59.00	$59.00	400
2022-09-20	$58.84	$58.84	$58.84	$58.84	$58.84	16
2022-09-19	$58.84	$58.84	$58.84	$58.84	$58.84	26
2022-09-16	$58.84	$58.84	$58.84	$58.84	$58.84	0
2022-09-15	$58.84	$58.84	$58.84	$58.84	$58.84	15
2022-09-14	$59.54	$59.54	$58.84	$58.84	$58.84	293
2022-09-13	$59.75	$59.75	$59.75	$59.75	$59.75	100
2022-09-12	$60.00	$60.00	$60.00	$60.00	$60.00	217
2022-09-09	$60.00	$60.00	$60.00	$60.00	$60.00	100
2022-09-08	$60.00	$60.00	$60.00	$60.00	$60.00	100
2022-09-07	$62.20	$62.20	$62.20	$62.20	$62.20	1
2022-09-06	$62.20	$62.20	$62.20	$62.20	$62.20	0
2022-09-02	$62.20	$62.20	$62.20	$62.20	$62.20	642
2022-09-01	$62.20	$62.20	$62.20	$62.20	$62.20	0
2022-08-31	$62.20	$62.20	$62.20	$62.20	$62.20	100
2022-08-30	$60.50	$60.50	$60.50	$60.50	$60.50	220
2022-08-29	$61.01	$61.01	$61.01	$61.01	$61.01	0
2022-08-26	$61.01	$61.01	$61.01	$61.01	$61.01	2
2022-08-25	$61.01	$61.01	$61.01	$61.01	$61.01	33
2022-08-24	$61.01	$61.01	$61.01	$61.01	$61.01	2
2022-08-23	$61.04	$61.04	$61.01	$61.01	$61.01	470
2022-08-22	$61.50	$62.83	$61.50	$62.00	$62.00	3,725
2022-08-19	$62.98	$62.98	$62.98	$62.98	$62.98	100
2022-08-18	$62.29	$62.29	$62.29	$62.29	$62.29	16
2022-08-17	$62.00	$62.29	$62.00	$62.29	$62.29	870
2022-08-16	$60.50	$60.50	$60.50	$60.50	$60.50	250
2022-08-15	$60.33	$60.33	$60.33	$60.33	$60.33	99
2022-08-12	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-08-11	$60.33	$60.33	$60.33	$60.33	$60.33	25
2022-08-10	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-08-09	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-08-08	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-08-05	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-08-04	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-08-03	$62.05	$62.05	$60.33	$60.33	$60.33	1,076
2022-08-02	$62.87	$62.87	$62.87	$62.87	$62.87	4
2022-08-01	$62.50	$63.00	$62.50	$62.87	$62.87	4,975
2022-07-29	$61.00	$62.30	$61.00	$62.30	$62.30	302
2022-07-28	$60.90	$60.90	$60.90	$60.90	$60.90	103
2022-07-27	$59.75	$59.75	$59.75	$59.75	$59.75	43
2022-07-26	$59.75	$59.75	$59.75	$59.75	$59.75	207
2022-07-25	$60.01	$60.01	$60.01	$60.01	$60.01	300
2022-07-22	$60.89	$60.89	$60.89	$60.89	$60.89	12
2022-07-21	$60.89	$60.89	$60.89	$60.89	$60.89	100
2022-07-20	$60.89	$60.89	$60.89	$60.89	$60.89	117
2022-07-19	$59.56	$59.56	$59.56	$59.56	$59.56	0
2022-07-18	$60.75	$60.75	$59.54	$59.56	$59.56	1,100
2022-07-15	$61.00	$61.00	$61.00	$61.00	$61.00	0
2022-07-14	$61.00	$61.00	$61.00	$61.00	$61.00	0
2022-07-13	$61.00	$61.00	$61.00	$61.00	$61.00	1
2022-07-12	$61.00	$61.00	$61.00	$61.00	$61.00	154
2022-07-11	$60.45	$60.45	$60.45	$60.45	$60.45	1
2022-07-08	$60.45	$60.45	$60.45	$60.45	$60.45	100
2022-07-07	$61.25	$61.25	$61.25	$61.25	$61.25	20
2022-07-06	$61.25	$61.25	$61.25	$61.25	$60.70	0
2022-07-05	$61.25	$61.25	$61.25	$61.25	$60.70	4
2022-07-01	$61.25	$61.25	$61.25	$61.25	$60.70	0
2022-06-30	$61.25	$61.25	$61.25	$61.25	$60.70	0
2022-06-29	$61.25	$61.25	$60.30	$61.25	$60.70	600
2022-06-28	$61.26	$61.26	$61.26	$61.26	$60.71	430
2022-06-27	$61.00	$61.00	$61.00	$61.00	$60.46	51
2022-06-24	$61.00	$61.00	$61.00	$61.00	$60.46	200
2022-06-23	$61.00	$61.00	$61.00	$61.00	$60.46	100
2022-06-22	$59.80	$59.80	$59.80	$59.80	$59.27	0
2022-06-21	$59.80	$59.80	$59.80	$59.80	$59.27	17
2022-06-17	$59.80	$59.80	$59.80	$59.80	$59.27	0
2022-06-16	$60.50	$60.50	$59.80	$59.80	$59.27	300
2022-06-15	$61.00	$61.00	$61.00	$61.00	$60.46	1
2022-06-14	$61.00	$61.00	$61.00	$61.00	$60.46	1,015
2022-06-13	$62.25	$62.25	$61.00	$61.00	$60.46	937
2022-06-10	$63.00	$63.00	$63.00	$63.00	$62.44	200
2022-06-09	$63.00	$63.00	$63.00	$63.00	$62.44	310
2022-06-08	$63.75	$63.75	$63.75	$63.75	$63.18	423
2022-06-07	$62.36	$62.36	$62.36	$62.36	$61.81	0
2022-06-06	$63.25	$63.45	$62.36	$62.36	$61.81	604
2022-06-03	$63.50	$63.50	$63.50	$63.50	$62.93	0
2022-06-02	$63.50	$63.50	$63.50	$63.50	$62.93	4
2022-06-01	$63.50	$63.50	$63.50	$63.50	$62.93	0
2022-05-31	$64.01	$64.01	$63.06	$63.50	$62.93	600
2022-05-27	$64.00	$64.00	$64.00	$64.00	$63.43	0
2022-05-26	$64.00	$64.00	$64.00	$64.00	$63.43	0
2022-05-25	$63.26	$64.00	$63.25	$64.00	$63.43	9,000
2022-05-24	$64.26	$64.75	$64.26	$64.75	$64.17	2,500
2022-05-23	$64.00	$64.00	$63.10	$63.99	$63.42	863
2022-05-20	$66.00	$67.00	$64.01	$64.01	$63.44	927
2022-05-19	$64.50	$64.50	$64.50	$64.50	$63.93	94
2022-05-18	$64.50	$64.50	$64.50	$64.50	$63.93	533
2022-05-17	$63.01	$63.01	$63.01	$63.01	$62.45	0
2022-05-16	$63.01	$63.01	$63.01	$63.01	$62.45	34
2022-05-13	$63.01	$63.01	$63.01	$63.01	$62.45	1
2022-05-12	$63.01	$63.01	$63.01	$63.01	$62.45	400
2022-05-11	$63.00	$63.00	$63.00	$63.00	$62.44	200
2022-05-10	$63.00	$64.00	$63.00	$64.00	$63.43	1,983
2022-05-09	$63.25	$64.50	$62.50	$62.50	$61.94	1,400
2022-05-06	$65.01	$65.01	$63.25	$63.25	$62.69	1,702
2022-05-05	$68.00	$68.00	$68.00	$68.00	$67.39	1,503
2022-05-04	$68.00	$68.01	$68.00	$68.00	$67.39	1,407
2022-05-03	$66.00	$67.00	$66.00	$67.00	$66.40	2,302
2022-05-02	$63.95	$65.00	$63.95	$65.00	$64.42	1,462
2022-04-29	$63.01	$63.01	$63.01	$63.01	$62.45	1
2022-04-28	$63.01	$63.01	$63.01	$63.01	$62.45	940
2022-04-27	$62.66	$62.66	$62.66	$62.66	$62.10	34
2022-04-26	$62.66	$62.66	$62.66	$62.66	$62.10	0
2022-04-25	$63.66	$63.66	$62.66	$62.66	$62.10	600
2022-04-22	$64.66	$64.66	$63.66	$63.66	$63.09	1,002
2022-04-21	$64.66	$64.66	$64.66	$64.66	$64.08	64
2022-04-20	$64.66	$64.66	$64.66	$64.66	$64.08	146
2022-04-19	$65.00	$65.00	$65.00	$65.00	$64.42	22
2022-04-18	$65.00	$65.00	$65.00	$65.00	$64.42	0
2022-04-14	$65.00	$65.00	$65.00	$65.00	$64.42	0
2022-04-13	$65.00	$65.00	$65.00	$65.00	$64.42	0
2022-04-12	$65.00	$65.00	$65.00	$65.00	$64.42	132
2022-04-11	$65.01	$65.01	$65.01	$65.01	$64.43	0
2022-04-08	$65.01	$65.01	$65.01	$65.01	$64.43	0
2022-04-07	$65.01	$65.01	$65.01	$65.01	$64.43	158
2022-04-06	$65.00	$65.00	$65.00	$65.00	$63.88	346
2022-04-05	$65.05	$65.05	$65.05	$65.05	$63.93	0
2022-04-04	$66.00	$66.00	$65.05	$65.05	$63.93	404
2022-04-01	$64.75	$64.75	$64.75	$64.75	$63.64	739
2022-03-31	$64.51	$64.51	$64.51	$64.51	$63.40	1
2022-03-30	$64.51	$64.51	$64.51	$64.51	$63.40	0
2022-03-29	$64.51	$64.51	$64.51	$64.51	$63.40	0
2022-03-28	$64.51	$64.51	$64.51	$64.51	$63.40	500
2022-03-25	$64.52	$64.52	$64.52	$64.52	$63.41	614
2022-03-24	$65.00	$65.00	$65.00	$65.00	$63.88	100
2022-03-23	$66.24	$66.25	$66.24	$66.25	$65.11	233
2022-03-22	$64.51	$64.51	$64.50	$64.50	$63.39	200
2022-03-21	$67.00	$67.00	$67.00	$67.00	$65.85	0
2022-03-18	$67.00	$67.00	$67.00	$67.00	$65.85	257
2022-03-17	$67.00	$67.00	$67.00	$67.00	$65.85	0
2022-03-16	$67.00	$67.00	$67.00	$67.00	$65.85	257
2022-03-15	$66.00	$66.00	$66.00	$66.00	$64.86	0
2022-03-14	$66.00	$66.00	$66.00	$66.00	$64.86	0
2022-03-11	$66.00	$66.00	$66.00	$66.00	$64.86	1
2022-03-10	$64.31	$66.00	$64.31	$66.00	$64.86	1,602
2022-03-09	$67.25	$67.25	$65.10	$65.10	$63.98	469
2022-03-08	$67.25	$67.25	$67.25	$67.25	$66.09	18
2022-03-07	$67.25	$67.25	$67.25	$67.25	$66.09	0
2022-03-04	$67.25	$67.25	$67.25	$67.25	$66.09	16
2022-03-03	$67.25	$67.25	$67.25	$67.25	$66.09	0
2022-03-02	$67.25	$67.25	$67.25	$67.25	$66.09	4
2022-03-01	$67.25	$67.25	$67.25	$67.25	$66.09	76
2022-02-28	$67.25	$67.25	$67.25	$67.25	$66.09	0
2022-02-25	$67.25	$67.25	$67.25	$67.25	$66.09	0
2022-02-24	$67.25	$67.25	$67.25	$67.25	$66.09	30
2022-02-23	$67.25	$67.25	$67.25	$67.25	$66.09	0
2022-02-22	$67.25	$67.25	$67.25	$67.25	$66.09	0
2022-02-18	$67.25	$67.25	$67.25	$67.25	$66.09	125
2022-02-17	$69.51	$69.75	$68.25	$69.75	$68.55	1,800
2022-02-16	$72.75	$72.75	$72.75	$72.75	$71.50	1
2022-02-15	$69.25	$72.75	$69.25	$72.75	$71.50	1,165
2022-02-14	$68.77	$68.77	$68.77	$68.77	$67.59	195
2022-02-11	$69.00	$69.00	$69.00	$69.00	$67.81	0
2022-02-10	$69.00	$69.00	$69.00	$69.00	$67.81	600
2022-02-09	$69.00	$69.00	$69.00	$69.00	$67.81	125
2022-02-08	$67.30	$69.00	$67.30	$69.00	$67.81	1,892
2022-02-07	$66.00	$66.00	$66.00	$66.00	$64.86	21
2022-02-04	$65.95	$66.75	$65.95	$66.00	$64.86	2,101
2022-02-03	$65.42	$65.51	$65.40	$65.51	$64.38	600
2022-02-02	$65.40	$65.40	$65.40	$65.40	$64.27	12
2022-02-01	$65.40	$65.40	$65.40	$65.40	$64.27	153
2022-01-31	$64.00	$64.00	$64.00	$64.00	$62.90	2
2022-01-28	$64.00	$64.00	$64.00	$64.00	$62.90	3
2022-01-27	$64.00	$64.00	$64.00	$64.00	$62.90	117
2022-01-26	$64.00	$64.00	$64.00	$64.00	$62.90	25
2022-01-25	$64.00	$64.00	$64.00	$64.00	$62.90	246
2022-01-24	$64.00	$64.00	$64.00	$64.00	$62.90	79
2022-01-21	$64.00	$64.00	$64.00	$64.00	$62.90	0
2022-01-20	$64.00	$64.00	$64.00	$64.00	$62.90	161
2022-01-19	$64.55	$64.55	$64.55	$64.55	$63.44	188
2022-01-18	$64.55	$64.55	$64.55	$64.55	$63.44	0
2022-01-14	$64.55	$64.55	$64.55	$64.55	$63.44	188
2022-01-13	$65.00	$65.00	$65.00	$65.00	$63.88	0
2022-01-12	$64.90	$65.00	$64.90	$65.00	$63.35	203
2022-01-11	$63.50	$63.50	$63.50	$63.50	$61.88	244
2022-01-10	$63.50	$63.50	$63.50	$63.50	$61.88	0
2022-01-07	$63.50	$63.50	$63.50	$63.50	$61.88	244
2022-01-06	$63.50	$64.90	$63.50	$64.90	$63.25	641
2022-01-05	$63.00	$63.00	$63.00	$63.00	$61.40	0
2022-01-04	$64.51	$64.53	$63.00	$63.00	$61.40	1,061
2022-01-03	$64.00	$64.00	$64.00	$64.00	$62.37	8
2021-12-31	$63.57	$63.57	$63.57	$63.57	$61.95	39
2021-12-30	$63.57	$63.57	$63.57	$63.57	$61.95	0
2021-12-29	$63.57	$63.57	$63.57	$63.57	$61.95	0
2021-12-28	$63.57	$63.57	$63.57	$63.57	$61.95	0
2021-12-27	$63.57	$63.57	$63.57	$63.57	$61.95	39
2021-12-23	$64.09	$64.09	$63.54	$63.57	$61.95	1,600
2021-12-22	$64.07	$64.07	$64.07	$64.07	$62.44	8
2021-12-21	$64.07	$64.07	$64.07	$64.07	$62.44	81
2021-12-20	$64.07	$64.07	$64.07	$64.07	$62.44	105
2021-12-17	$64.50	$64.50	$64.50	$64.50	$62.86	963
2021-12-16	$64.07	$64.07	$64.07	$64.07	$62.44	0
2021-12-15	$64.07	$64.07	$64.07	$64.07	$62.44	605
2021-12-14	$64.05	$64.05	$64.05	$64.05	$62.42	200
2021-12-13	$65.03	$65.03	$65.03	$65.03	$63.37	10
2021-12-10	$65.03	$65.03	$65.03	$65.03	$63.37	0
2021-12-09	$64.30	$65.03	$64.05	$65.03	$63.37	852
2021-12-08	$69.00	$69.00	$69.00	$69.00	$67.24	185
2021-12-07	$64.01	$64.01	$64.01	$64.01	$62.38	0
2021-12-06	$64.01	$64.01	$64.01	$64.01	$62.38	689
2021-12-03	$64.00	$64.00	$64.00	$64.00	$62.37	300
2021-12-02	$64.00	$64.00	$64.00	$64.00	$62.37	327
2021-12-01	$64.00	$64.00	$64.00	$64.00	$62.37	17
2021-11-30	$64.00	$64.00	$64.00	$64.00	$62.37	10
2021-11-29	$64.00	$64.00	$64.00	$64.00	$62.37	93
2021-11-26	$64.00	$64.00	$64.00	$64.00	$62.37	119
2021-11-24	$64.75	$64.75	$64.00	$64.00	$62.37	200
2021-11-23	$64.50	$64.50	$64.50	$64.50	$62.86	30
2021-11-22	$64.50	$64.50	$64.50	$64.50	$62.86	65
2021-11-19	$64.50	$64.50	$64.50	$64.50	$62.86	875
2021-11-18	$64.00	$64.00	$63.00	$63.00	$61.40	706
2021-11-17	$65.00	$65.00	$65.00	$65.00	$63.35	48
2021-11-16	$65.00	$65.00	$65.00	$65.00	$63.35	83
2021-11-15	$64.00	$65.00	$64.00	$65.00	$63.35	6,646
2021-11-12	$64.00	$64.00	$64.00	$64.00	$62.37	100
2021-11-11	$64.00	$64.00	$64.00	$64.00	$62.37	0
2021-11-10	$64.00	$64.00	$64.00	$64.00	$62.37	100
2021-11-09	$64.25	$65.00	$64.00	$65.00	$63.35	15,812
2021-11-08	$63.00	$63.00	$63.00	$63.00	$61.40	0
2021-11-05	$63.00	$63.00	$63.00	$63.00	$61.40	665
2021-11-04	$63.00	$63.00	$63.00	$63.00	$61.40	3
2021-11-03	$63.00	$63.00	$63.00	$63.00	$61.40	0
2021-11-02	$64.00	$64.00	$63.00	$63.00	$61.40	653
2021-11-01	$65.00	$65.00	$65.00	$65.00	$63.35	0
2021-10-29	$62.75	$65.00	$62.03	$65.00	$63.35	5,496
2021-10-28	$61.28	$61.28	$61.28	$61.28	$59.71	2
2021-10-27	$61.28	$61.28	$61.28	$61.28	$59.71	158
2021-10-26	$62.00	$62.00	$60.75	$62.00	$60.42	1,812
2021-10-25	$62.00	$62.00	$62.00	$62.00	$60.42	100
2021-10-22	$61.20	$61.20	$61.01	$61.01	$59.46	306
2021-10-21	$62.49	$62.49	$62.49	$62.49	$60.90	0
2021-10-20	$62.49	$62.49	$62.49	$62.49	$60.90	16
2021-10-19	$62.49	$62.49	$62.49	$62.49	$60.90	200
2021-10-18	$61.01	$61.01	$61.01	$61.01	$59.46	0
2021-10-15	$61.01	$61.01	$61.01	$61.01	$59.46	100
2021-10-14	$62.63	$62.63	$62.63	$62.63	$61.04	10
2021-10-13	$62.63	$62.63	$62.63	$62.63	$61.04	1
2021-10-12	$62.63	$62.63	$62.63	$62.63	$61.04	0
2021-10-11	$62.55	$62.63	$62.55	$62.63	$61.04	200
2021-10-08	$60.72	$60.72	$60.72	$60.72	$59.17	0
2021-10-07	$60.72	$60.72	$60.72	$60.72	$59.17	0
2021-10-06	$60.72	$60.72	$60.72	$60.72	$58.65	2
2021-10-05	$60.72	$60.72	$60.72	$60.72	$58.65	0
2021-10-04	$61.72	$61.72	$60.70	$60.72	$58.65	352
2021-10-01	$60.61	$60.61	$60.61	$60.61	$58.55	250
2021-09-30	$61.50	$61.50	$61.50	$61.50	$59.41	0
2021-09-29	$61.50	$61.50	$61.50	$61.50	$59.41	1,505
2021-09-28	$61.01	$61.01	$60.05	$60.05	$58.01	800
2021-09-27	$61.05	$61.05	$61.00	$61.00	$58.92	211
2021-09-24	$62.00	$62.00	$62.00	$62.00	$59.89	0
2021-09-23	$62.75	$62.75	$61.76	$62.00	$59.89	380
2021-09-22	$61.76	$61.76	$61.76	$61.76	$59.66	153
2021-09-21	$61.03	$61.03	$61.03	$61.03	$58.95	0
2021-09-20	$61.03	$61.03	$61.03	$61.03	$58.95	0
2021-09-17	$61.03	$61.03	$61.03	$61.03	$58.95	0
2021-09-16	$61.03	$61.03	$61.03	$61.03	$58.95	0
2021-09-15	$61.03	$61.03	$61.03	$61.03	$58.95	0
2021-09-14	$61.03	$61.03	$61.03	$61.03	$58.95	335
2021-09-13	$61.02	$61.02	$61.02	$61.02	$58.94	137
2021-09-10	$62.00	$62.00	$62.00	$62.00	$59.89	0
2021-09-09	$62.00	$62.00	$62.00	$62.00	$59.89	0
2021-09-08	$64.02	$64.22	$62.00	$62.00	$59.89	800
2021-09-07	$64.03	$64.03	$64.03	$64.03	$61.85	115
2021-09-03	$64.01	$64.01	$64.01	$64.01	$61.83	0
2021-09-02	$64.01	$64.01	$64.01	$64.01	$61.83	4
2021-09-01	$64.01	$64.01	$64.01	$64.01	$61.83	0
2021-08-31	$64.01	$64.01	$64.01	$64.01	$61.83	0
2021-08-30	$64.01	$64.01	$64.01	$64.01	$61.83	1
2021-08-27	$64.01	$64.01	$64.01	$64.01	$61.83	0
2021-08-26	$64.01	$64.01	$64.01	$64.01	$61.83	100
2021-08-25	$64.50	$65.00	$64.50	$65.00	$62.79	2,162
2021-08-24	$65.50	$65.50	$65.50	$65.50	$63.27	9
2021-08-23	$65.50	$65.50	$65.50	$65.50	$63.27	1,704
2021-08-20	$64.00	$65.00	$63.90	$64.00	$61.82	1,424
2021-08-19	$62.75	$62.75	$62.75	$62.75	$60.61	15
2021-08-18	$62.75	$62.75	$62.75	$62.75	$60.61	41
2021-08-17	$62.75	$62.75	$62.75	$62.75	$60.61	0
2021-08-16	$62.75	$62.75	$62.75	$62.75	$60.61	0
2021-08-13	$62.75	$62.75	$62.75	$62.75	$60.61	0
2021-08-12	$62.75	$62.75	$62.75	$62.75	$60.61	0
2021-08-11	$62.75	$62.75	$62.75	$62.75	$60.61	0
2021-08-10	$62.75	$62.75	$62.75	$62.75	$60.61	4
2021-08-09	$62.75	$62.75	$62.75	$62.75	$60.61	16
2021-08-06	$62.75	$62.75	$62.75	$62.75	$60.61	221
2021-08-05	$64.36	$64.36	$64.36	$64.36	$62.16	2
2021-08-04	$64.36	$64.36	$64.36	$64.36	$62.16	0
2021-08-03	$65.00	$65.00	$63.06	$64.36	$62.16	4,238
2021-08-02	$63.00	$64.00	$63.00	$64.00	$61.82	209
2021-07-30	$61.50	$62.00	$61.50	$62.00	$59.89	574
2021-07-29	$60.00	$60.00	$60.00	$60.00	$57.96	2
2021-07-28	$60.00	$60.00	$60.00	$60.00	$57.96	54
2021-07-27	$60.00	$60.00	$60.00	$60.00	$57.96	10
2021-07-26	$60.00	$60.00	$60.00	$60.00	$57.96	0
2021-07-23	$60.00	$60.00	$60.00	$60.00	$57.96	213
2021-07-22	$60.00	$60.00	$59.76	$59.76	$57.73	320
2021-07-21	$60.00	$60.00	$60.00	$60.00	$57.96	0
2021-07-20	$60.00	$60.00	$59.86	$60.00	$57.96	565
2021-07-19	$60.00	$60.00	$60.00	$60.00	$57.96	150
2021-07-16	$59.87	$59.87	$59.87	$59.87	$57.83	500
2021-07-15	$60.40	$60.40	$60.40	$60.40	$58.34	0
2021-07-14	$60.40	$60.40	$60.40	$60.40	$58.34	200
2021-07-13	$62.85	$62.85	$62.85	$62.85	$60.71	0
2021-07-12	$62.85	$62.85	$62.85	$62.85	$60.71	11
2021-07-09	$62.85	$62.85	$62.85	$62.85	$60.71	0
2021-07-08	$62.85	$62.85	$62.85	$62.85	$60.71	0
2021-07-07	$62.85	$62.85	$62.85	$62.85	$60.19	53
2021-07-06	$62.85	$62.85	$62.85	$62.85	$60.19	111
2021-07-02	$61.00	$61.00	$61.00	$61.00	$58.42	5
2021-07-01	$61.00	$61.00	$61.00	$61.00	$58.42	539
2021-06-30	$61.00	$61.00	$59.75	$59.75	$57.22	4,955
2021-06-29	$60.00	$60.00	$59.00	$59.50	$56.98	7,453
2021-06-28	$61.70	$61.70	$61.70	$61.70	$59.09	131
2021-06-25	$61.15	$61.15	$61.15	$61.15	$58.56	155
2021-06-24	$59.51	$59.51	$59.51	$59.51	$56.99	2
2021-06-23	$60.00	$60.00	$59.51	$59.51	$56.99	444
2021-06-22	$62.75	$62.75	$62.75	$62.75	$60.10	5
2021-06-21	$62.75	$62.75	$62.75	$62.75	$60.10	222
2021-06-18	$61.50	$61.50	$61.50	$61.50	$58.90	33
2021-06-17	$61.50	$61.50	$61.50	$61.50	$58.90	7
2021-06-16	$61.50	$61.50	$61.50	$61.50	$58.90	0
2021-06-15	$61.50	$61.50	$61.50	$61.50	$58.90	0
2021-06-14	$61.50	$61.50	$61.50	$61.50	$58.90	4
2021-06-11	$61.50	$61.50	$61.50	$61.50	$58.90	78
2021-06-10	$61.61	$62.00	$61.50	$61.50	$58.90	737
2021-06-09	$61.76	$61.76	$61.61	$61.61	$59.01	331
2021-06-08	$61.63	$61.63	$61.63	$61.63	$59.02	0
2021-06-07	$61.63	$61.63	$61.63	$61.63	$59.02	153
2021-06-04	$67.00	$67.00	$67.00	$67.00	$64.17	1
2021-06-03	$64.00	$67.00	$64.00	$67.00	$64.17	300
2021-06-02	$63.99	$63.99	$63.99	$63.99	$61.28	107
2021-06-01	$61.01	$62.00	$61.01	$62.00	$59.38	1,398
2021-05-28	$61.00	$61.00	$61.00	$61.00	$58.42	2
2021-05-27	$61.00	$61.00	$61.00	$61.00	$58.42	403
2021-05-26	$59.01	$59.01	$59.01	$59.01	$56.52	82
2021-05-25	$59.01	$59.01	$59.01	$59.01	$56.52	0
2021-05-24	$59.01	$59.01	$59.01	$59.01	$56.52	1
2021-05-21	$59.01	$59.01	$59.01	$59.01	$56.52	0
2021-05-20	$59.01	$59.01	$59.01	$59.01	$56.52	416
2021-05-19	$61.00	$61.00	$61.00	$61.00	$58.42	2
2021-05-18	$61.00	$61.00	$61.00	$61.00	$58.42	3
2021-05-17	$61.00	$61.00	$61.00	$61.00	$58.42	0
2021-05-14	$61.25	$61.25	$59.00	$61.00	$58.42	745
2021-05-13	$60.00	$60.00	$59.50	$59.50	$56.98	210
2021-05-12	$67.50	$67.50	$67.50	$67.50	$64.65	205
2021-05-11	$60.01	$60.01	$60.01	$60.01	$57.47	0
2021-05-10	$60.01	$60.01	$60.01	$60.01	$57.47	1
2021-05-07	$60.01	$60.01	$60.01	$60.01	$57.47	40
2021-05-06	$69.00	$69.00	$60.01	$60.01	$57.47	827
2021-05-05	$64.04	$64.04	$64.04	$64.04	$61.33	37
2021-05-04	$58.76	$69.00	$58.76	$64.04	$61.33	2,630
2021-05-03	$58.50	$58.50	$58.50	$58.50	$56.03	2
2021-04-30	$58.50	$58.50	$58.50	$58.50	$56.03	783
2021-04-29	$57.00	$58.50	$57.00	$58.50	$56.03	1,556
2021-04-28	$54.50	$55.50	$54.50	$54.98	$52.66	15,809
2021-04-27	$54.00	$54.00	$54.00	$54.00	$51.72	1,448
2021-04-26	$54.50	$54.50	$54.50	$54.50	$52.20	97
2021-04-23	$54.50	$54.50	$54.50	$54.50	$52.20	0
2021-04-22	$54.50	$54.50	$54.50	$54.50	$52.20	200
2021-04-21	$53.01	$54.50	$53.01	$54.50	$52.20	2,053
2021-04-20	$53.01	$53.01	$53.01	$53.01	$50.77	18
2021-04-19	$53.01	$53.01	$53.01	$53.01	$50.77	1,000
2021-04-16	$53.00	$53.00	$53.00	$53.00	$50.76	0
2021-04-15	$53.00	$53.00	$53.00	$53.00	$50.76	1,200
2021-04-14	$53.00	$53.00	$53.00	$53.00	$50.76	1
2021-04-13	$53.01	$53.01	$53.00	$53.00	$50.76	1,300
2021-04-12	$52.50	$52.50	$52.50	$52.50	$50.28	1,000
2021-04-09	$52.50	$52.50	$52.50	$52.50	$50.28	2,650
2021-04-08	$52.50	$52.50	$52.50	$52.50	$50.28	1,005
2021-04-07	$54.75	$54.75	$53.00	$53.00	$50.25	491
2021-04-06	$54.75	$54.75	$54.00	$54.00	$51.20	311
2021-04-05	$52.53	$52.53	$52.53	$52.53	$49.81	91
2021-04-01	$54.00	$54.00	$52.53	$52.53	$49.81	424
2021-03-31	$54.00	$54.00	$54.00	$54.00	$51.20	53
2021-03-30	$52.52	$54.00	$52.20	$54.00	$51.20	970
2021-03-29	$55.00	$55.00	$52.52	$52.52	$49.80	854
2021-03-26	$55.00	$55.00	$55.00	$55.00	$52.15	30
2021-03-25	$56.75	$56.75	$55.00	$55.00	$52.15	207
2021-03-24	$57.00	$57.00	$57.00	$57.00	$54.04	0
2021-03-23	$57.00	$57.00	$57.00	$57.00	$54.04	277
2021-03-22	$55.50	$55.50	$55.50	$55.50	$52.62	0
2021-03-19	$55.50	$55.50	$55.50	$55.50	$52.62	0
2021-03-18	$55.50	$55.50	$55.50	$55.50	$52.62	178
2021-03-17	$55.74	$55.74	$55.74	$55.74	$52.85	1,155
2021-03-16	$55.00	$55.74	$55.00	$55.74	$52.85	255
2021-03-15	$52.52	$52.52	$52.52	$52.52	$49.80	0
2021-03-12	$52.51	$52.52	$52.51	$52.52	$49.80	355
2021-03-11	$54.00	$54.00	$54.00	$54.00	$51.20	1
2021-03-10	$54.00	$54.00	$54.00	$54.00	$51.20	0
2021-03-09	$54.00	$54.00	$54.00	$54.00	$51.20	1,060
2021-03-08	$52.51	$52.51	$52.51	$52.51	$49.79	650
2021-03-05	$52.50	$52.50	$52.50	$52.50	$49.78	4
2021-03-04	$52.50	$52.50	$52.50	$52.50	$49.78	1
2021-03-03	$52.50	$52.50	$52.50	$52.50	$49.78	0
2021-03-02	$52.50	$52.50	$52.50	$52.50	$49.78	275
2021-03-01	$54.01	$54.01	$52.50	$52.50	$49.78	334
2021-02-26	$55.00	$55.00	$55.00	$55.00	$52.15	3,065
2021-02-25	$55.00	$55.00	$55.00	$55.00	$52.15	0
2021-02-24	$54.00	$55.00	$54.00	$55.00	$52.15	3,065
2021-02-23	$54.00	$54.00	$54.00	$54.00	$51.20	320
2021-02-22	$54.39	$54.40	$54.39	$54.40	$51.58	300
2021-02-19	$54.11	$54.11	$54.11	$54.11	$51.30	1,020
2021-02-18	$54.00	$54.00	$54.00	$54.00	$51.20	1,651
2021-02-17	$54.00	$54.00	$54.00	$54.00	$51.20	1,651
2021-02-16	$54.80	$54.80	$54.80	$54.80	$51.96	40
2021-02-12	$54.50	$54.80	$54.50	$54.80	$51.96	310
2021-02-11	$54.00	$54.00	$54.00	$54.00	$51.20	20
2021-02-10	$54.00	$54.00	$54.00	$54.00	$51.20	212
2021-02-09	$54.00	$54.00	$54.00	$54.00	$51.20	212
2021-02-08	$53.90	$53.90	$53.90	$53.90	$51.11	14
2021-02-05	$53.90	$53.90	$53.90	$53.90	$51.11	2,046
2021-02-04	$53.90	$53.90	$53.90	$53.90	$51.11	60
2021-02-03	$53.90	$53.90	$53.90	$53.90	$51.11	89
2021-02-02	$53.90	$53.90	$53.90	$53.90	$51.11	1,654
2021-02-01	$52.35	$52.35	$52.35	$52.35	$49.64	1,500
2021-01-29	$54.00	$54.70	$52.35	$54.70	$51.86	2,469
2021-01-28	$50.25	$50.25	$50.25	$50.25	$47.64	106
2021-01-27	$50.25	$50.25	$50.25	$50.25	$47.64	39
2021-01-26	$50.25	$50.25	$50.25	$50.25	$47.64	0
2021-01-25	$52.25	$54.74	$50.25	$50.25	$47.64	1,976
2021-01-22	$52.03	$52.25	$52.03	$52.25	$49.54	300
2021-01-21	$52.00	$52.00	$52.00	$52.00	$49.30	10
2021-01-20	$52.00	$52.00	$52.00	$52.00	$49.30	0
2021-01-19	$51.48	$51.48	$51.48	$51.48	$48.81	89
2021-01-15	$52.00	$52.00	$52.00	$52.00	$49.30	18
2021-01-14	$52.00	$52.00	$52.00	$52.00	$49.30	25
2021-01-13	$52.00	$52.00	$52.00	$52.00	$49.30	0
2021-01-12	$52.00	$52.00	$52.00	$52.00	$49.30	67
2021-01-11	$52.00	$52.00	$52.00	$52.00	$49.30	0
2021-01-08	$52.00	$52.00	$52.00	$52.00	$49.30	67
2021-01-07	$52.00	$52.00	$52.00	$52.00	$49.30	4
2021-01-06	$52.00	$52.00	$52.00	$52.00	$48.82	0
2021-01-05	$52.00	$52.00	$52.00	$52.00	$48.82	70
2021-01-04	$52.00	$52.00	$52.00	$52.00	$48.82	39
2020-12-31	$52.00	$52.00	$52.00	$52.00	$48.82	3
2020-12-30	$52.00	$52.00	$52.00	$52.00	$48.82	200
2020-12-29	$49.00	$49.00	$49.00	$49.00	$46.00	10
2020-12-28	$52.30	$52.30	$49.00	$49.00	$46.00	1,552
2020-12-24	$52.30	$52.30	$52.30	$52.30	$49.10	0
2020-12-23	$54.99	$54.99	$52.30	$52.30	$49.10	201
2020-12-22	$52.00	$52.00	$52.00	$52.00	$48.82	46
2020-12-21	$52.00	$52.00	$52.00	$52.00	$48.82	1
2020-12-18	$52.00	$52.00	$52.00	$52.00	$48.82	0
2020-12-17	$52.00	$52.00	$52.00	$52.00	$48.82	0
2020-12-16	$52.00	$52.00	$52.00	$52.00	$48.82	5
2020-12-15	$52.00	$52.00	$52.00	$52.00	$48.82	0
2020-12-14	$52.00	$52.00	$52.00	$52.00	$48.82	5
2020-12-11	$52.00	$52.00	$52.00	$52.00	$48.82	0
2020-12-10	$52.00	$52.00	$52.00	$52.00	$48.82	7
2020-12-09	$52.00	$52.00	$52.00	$52.00	$48.82	260
2020-12-08	$51.00	$51.00	$51.00	$51.00	$47.88	0
2020-12-07	$51.00	$51.00	$51.00	$51.00	$47.88	0
2020-12-04	$51.00	$51.00	$51.00	$51.00	$47.88	17
2020-12-03	$51.00	$51.00	$51.00	$51.00	$47.88	244
2020-12-02	$55.49	$55.49	$55.49	$55.49	$52.09	1
2020-12-01	$55.49	$55.49	$55.49	$55.49	$52.09	59
2020-11-30	$54.49	$55.49	$54.49	$55.49	$52.09	500
2020-11-27	$55.74	$55.74	$55.74	$55.74	$52.33	0
2020-11-25	$55.74	$55.74	$55.74	$55.74	$52.33	19
2020-11-24	$50.00	$50.00	$50.00	$50.00	$46.94	53
2020-11-23	$50.00	$50.00	$50.00	$50.00	$46.94	0
2020-11-20	$50.00	$50.00	$50.00	$50.00	$46.94	53
2020-11-19	$50.00	$50.00	$50.00	$50.00	$46.94	60
2020-11-18	$50.00	$51.75	$50.00	$50.00	$46.94	4,053
2020-11-17	$53.44	$53.44	$53.44	$53.44	$50.17	120
2020-11-16	$50.00	$50.00	$50.00	$50.00	$46.94	100
2020-11-13	$51.50	$51.50	$51.50	$51.50	$48.35	0
2020-11-12	$52.50	$53.49	$51.50	$51.50	$48.35	2,352
2020-11-11	$52.85	$52.85	$52.00	$52.00	$48.82	1,024
2020-11-10	$49.50	$50.00	$49.50	$50.00	$46.94	730
2020-11-09	$49.00	$49.00	$49.00	$49.00	$46.00	100
2020-11-06	$48.00	$48.00	$48.00	$48.00	$45.06	25
2020-11-05	$48.00	$48.00	$48.00	$48.00	$45.06	283
2020-11-04	$48.00	$48.00	$48.00	$48.00	$45.06	1,100
2020-11-03	$48.00	$48.00	$48.00	$48.00	$45.06	1
2020-11-02	$48.00	$48.00	$48.00	$48.00	$45.06	108
2020-10-30	$45.02	$48.00	$45.02	$48.00	$45.06	1,141
2020-10-29	$46.00	$46.00	$46.00	$46.00	$43.18	85
2020-10-28	$46.00	$46.00	$46.00	$46.00	$43.18	163
2020-10-27	$45.35	$45.35	$45.35	$45.35	$42.57	1,176
2020-10-26	$45.00	$45.00	$45.00	$45.00	$42.24	0
2020-10-23	$45.00	$45.00	$45.00	$45.00	$42.24	0
2020-10-22	$45.00	$45.00	$45.00	$45.00	$42.24	70
2020-10-21	$45.00	$45.00	$45.00	$45.00	$42.24	0
2020-10-20	$45.00	$45.00	$45.00	$45.00	$42.24	40
2020-10-19	$45.35	$45.35	$45.00	$45.00	$42.24	478
2020-10-16	$45.51	$45.51	$45.51	$45.51	$42.72	13
2020-10-15	$45.51	$45.51	$45.51	$45.51	$42.72	190
2020-10-14	$43.50	$43.50	$43.50	$43.50	$40.84	0
2020-10-13	$43.50	$43.50	$43.50	$43.50	$40.84	0
2020-10-12	$43.50	$43.50	$43.50	$43.50	$40.84	0
2020-10-09	$43.50	$43.50	$43.50	$43.50	$40.84	0
2020-10-08	$43.50	$43.50	$43.50	$43.50	$40.84	0
2020-10-07	$43.50	$43.50	$43.50	$43.50	$40.37	30
2020-10-06	$43.50	$43.50	$43.50	$43.50	$40.37	1
2020-10-05	$43.50	$43.50	$43.50	$43.50	$40.37	0
2020-10-02	$43.50	$43.50	$43.50	$43.50	$40.37	122
2020-10-01	$45.51	$45.51	$45.51	$45.51	$42.24	182
2020-09-30	$45.51	$45.51	$45.51	$45.51	$42.24	101
2020-09-29	$46.50	$46.50	$46.50	$46.50	$43.16	0
2020-09-28	$46.50	$46.50	$46.50	$46.50	$43.16	0
2020-09-25	$46.50	$46.50	$46.50	$46.50	$43.16	0
2020-09-24	$46.50	$46.50	$46.50	$46.50	$43.16	500
2020-09-23	$45.00	$45.00	$45.00	$45.00	$41.76	4
2020-09-22	$45.00	$45.00	$45.00	$45.00	$41.76	102
2020-09-21	$46.50	$46.50	$46.50	$46.50	$43.16	0
2020-09-18	$46.50	$46.50	$46.50	$46.50	$43.16	60
2020-09-17	$46.50	$46.50	$46.50	$46.50	$43.16	10
2020-09-16	$46.50	$46.50	$46.50	$46.50	$43.16	13
2020-09-15	$46.50	$46.50	$46.50	$46.50	$43.16	0
2020-09-14	$46.50	$46.50	$46.50	$46.50	$43.16	0
2020-09-11	$46.50	$46.50	$46.50	$46.50	$43.16	10
2020-09-10	$46.50	$46.50	$46.50	$46.50	$43.16	0
2020-09-09	$46.50	$46.50	$46.50	$46.50	$43.16	0
2020-09-08	$46.00	$46.50	$45.50	$46.50	$43.16	2,000
2020-09-04	$46.00	$46.00	$46.00	$46.00	$42.69	210
2020-09-03	$48.85	$48.85	$48.85	$48.85	$45.34	0
2020-09-02	$48.85	$48.85	$48.85	$48.85	$45.34	1
2020-09-01	$48.85	$48.85	$48.85	$48.85	$45.34	30
2020-08-31	$48.85	$48.85	$48.85	$48.85	$45.34	135
2020-08-28	$47.00	$47.00	$47.00	$47.00	$43.62	11
2020-08-27	$47.00	$47.00	$47.00	$47.00	$43.62	1,069
2020-08-26	$46.80	$46.80	$46.80	$46.80	$43.43	567
2020-08-25	$46.00	$46.49	$46.00	$46.49	$43.15	600
2020-08-24	$46.45	$46.45	$46.45	$46.45	$43.11	126
2020-08-21	$45.16	$45.16	$45.16	$45.16	$41.91	35
2020-08-20	$45.17	$45.17	$45.16	$45.16	$41.91	1,210
2020-08-19	$46.80	$46.80	$46.80	$46.80	$43.43	0
2020-08-18	$46.80	$46.80	$46.80	$46.80	$43.43	44
2020-08-17	$46.80	$46.80	$46.80	$46.80	$43.43	136
2020-08-14	$46.80	$46.80	$44.80	$44.80	$41.58	271
2020-08-13	$46.21	$46.21	$46.21	$46.21	$42.89	252
2020-08-12	$47.00	$47.00	$47.00	$47.00	$43.62	50
2020-08-11	$47.00	$47.00	$47.00	$47.00	$43.62	6,450
2020-08-10	$46.00	$46.00	$46.00	$46.00	$42.69	300
2020-08-07	$46.00	$47.85	$46.00	$47.85	$44.41	720
2020-08-06	$47.85	$47.85	$47.85	$47.85	$44.41	27
2020-08-05	$47.85	$47.85	$47.85	$47.85	$44.41	0
2020-08-04	$48.00	$49.00	$46.85	$47.85	$44.41	3,353
2020-08-03	$48.00	$50.00	$48.00	$50.00	$46.40	7,761
2020-07-31	$46.00	$46.00	$46.00	$46.00	$42.69	282
2020-07-30	$44.50	$44.50	$44.50	$44.50	$41.30	16
2020-07-29	$44.50	$44.50	$44.50	$44.50	$41.30	159
2020-07-28	$44.50	$44.50	$44.50	$44.50	$41.30	110
2020-07-27	$44.00	$44.00	$44.00	$44.00	$40.84	2,172
2020-07-24	$43.85	$44.80	$43.85	$44.80	$41.58	432
2020-07-23	$43.50	$43.50	$43.50	$43.50	$40.37	20
2020-07-22	$43.50	$43.50	$43.50	$43.50	$40.37	120
2020-07-21	$42.00	$42.00	$42.00	$42.00	$38.98	123
2020-07-20	$42.00	$42.00	$42.00	$42.00	$38.98	230
2020-07-17	$41.99	$41.99	$41.24	$41.24	$38.27	280
2020-07-16	$39.00	$39.00	$39.00	$39.00	$36.20	54
2020-07-15	$39.00	$39.00	$39.00	$39.00	$36.20	50
2020-07-14	$39.00	$39.00	$39.00	$39.00	$36.20	0
2020-07-13	$39.00	$39.00	$39.00	$39.00	$36.20	277
2020-07-10	$40.25	$40.25	$40.25	$40.25	$37.36	0
2020-07-09	$40.25	$41.00	$40.25	$40.25	$37.36	855
2020-07-08	$40.25	$40.25	$40.25	$40.25	$36.91	0
2020-07-07	$40.25	$40.25	$40.25	$40.25	$36.91	12
2020-07-06	$40.20	$40.25	$39.50	$40.25	$36.91	1,860
2020-07-02	$40.24	$40.24	$40.24	$40.24	$36.90	2
2020-07-01	$40.25	$40.25	$40.24	$40.24	$36.90	284
2020-06-30	$41.00	$41.00	$41.00	$41.00	$37.59	12
2020-06-29	$41.00	$41.00	$41.00	$41.00	$37.59	17
2020-06-26	$41.25	$41.90	$37.11	$41.00	$37.59	2,400
2020-06-25	$43.01	$44.00	$41.25	$44.00	$40.34	2,142
2020-06-24	$47.50	$47.50	$47.50	$47.50	$43.55	0
2020-06-23	$47.50	$47.50	$47.50	$47.50	$43.55	100
2020-06-22	$45.00	$45.20	$45.00	$45.20	$41.45	420
2020-06-19	$44.00	$47.00	$44.00	$47.00	$43.10	659
2020-06-18	$43.51	$44.00	$43.50	$44.00	$40.34	1,364
2020-06-17	$43.50	$43.50	$43.50	$43.50	$39.89	71
2020-06-16	$43.50	$43.50	$43.50	$43.50	$39.89	300
2020-06-15	$43.50	$43.50	$43.50	$43.50	$39.89	200
2020-06-12	$48.00	$48.00	$48.00	$48.00	$44.01	300
2020-06-11	$49.00	$49.00	$49.00	$49.00	$44.93	0
2020-06-10	$48.00	$49.00	$48.00	$49.00	$44.93	800
2020-06-09	$49.00	$49.00	$49.00	$49.00	$44.93	0
2020-06-08	$48.00	$49.00	$48.00	$49.00	$44.93	435
2020-06-05	$47.40	$47.40	$47.40	$47.40	$43.46	113
2020-06-04	$48.00	$48.00	$48.00	$48.00	$44.01	0
2020-06-03	$48.00	$48.00	$48.00	$48.00	$44.01	60
2020-06-02	$48.00	$48.00	$48.00	$48.00	$44.01	82
2020-06-01	$48.00	$48.00	$48.00	$48.00	$44.01	44
2020-05-29	$44.75	$54.50	$43.75	$48.00	$44.01	580
2020-05-28	$45.15	$45.15	$45.15	$45.15	$41.40	688
2020-05-27	$43.50	$43.50	$43.00	$43.00	$39.43	688
2020-05-26	$46.00	$46.00	$46.00	$46.00	$42.18	0
2020-05-22	$46.00	$46.00	$46.00	$46.00	$42.18	54
2020-05-21	$46.00	$46.00	$46.00	$46.00	$42.18	0
2020-05-20	$44.04	$48.00	$44.04	$46.00	$42.18	2,095
2020-05-19	$46.00	$46.00	$46.00	$46.00	$42.18	0
2020-05-18	$46.00	$46.00	$46.00	$46.00	$42.18	0
2020-05-15	$46.00	$46.00	$46.00	$46.00	$42.18	239
2020-05-14	$47.00	$47.00	$47.00	$47.00	$43.10	100
2020-05-13	$46.00	$46.00	$46.00	$46.00	$42.18	105
2020-05-12	$47.20	$47.20	$47.20	$47.20	$43.28	0
2020-05-11	$47.20	$47.20	$47.20	$47.20	$43.28	230
2020-05-08	$48.00	$49.00	$47.25	$47.25	$43.32	703
2020-05-07	$49.00	$49.00	$49.00	$49.00	$44.93	0
2020-05-06	$49.00	$49.00	$49.00	$49.00	$44.93	0
2020-05-05	$47.00	$54.99	$47.00	$49.00	$44.93	1,072
2020-05-04	$45.25	$45.25	$45.25	$45.25	$41.49	475
2020-05-01	$45.25	$45.25	$45.25	$45.25	$41.49	498
2020-04-30	$45.25	$45.25	$45.25	$45.25	$41.49	1,563
2020-04-29	$46.00	$46.00	$46.00	$46.00	$42.18	7
2020-04-28	$41.25	$46.00	$41.25	$46.00	$42.18	957
2020-04-27	$41.25	$41.26	$41.24	$41.25	$37.82	905
2020-04-24	$41.25	$42.00	$39.40	$41.25	$37.82	915
2020-04-23	$39.40	$39.40	$39.40	$39.40	$36.13	0
2020-04-22	$39.40	$39.40	$39.40	$39.40	$36.13	100
2020-04-21	$41.25	$41.25	$38.01	$38.01	$34.85	1,135
2020-04-20	$42.00	$42.00	$42.00	$42.00	$38.51	0
2020-04-17	$40.50	$42.00	$40.50	$42.00	$38.51	1,629
2020-04-16	$40.76	$40.76	$40.76	$40.76	$37.37	10
2020-04-15	$40.76	$40.76	$40.76	$40.76	$37.37	283
2020-04-14	$48.00	$48.00	$48.00	$48.00	$44.01	64
2020-04-13	$36.35	$48.00	$36.35	$48.00	$44.01	1,747
2020-04-09	$36.05	$36.05	$36.05	$36.05	$33.06	0
2020-04-08	$36.05	$36.05	$36.05	$36.05	$33.06	200
2020-04-07	$36.75	$44.00	$36.05	$36.05	$32.61	1,177
2020-04-06	$36.00	$36.00	$33.75	$36.00	$32.57	1,262
2020-04-03	$37.49	$39.00	$35.00	$35.00	$31.66	1,637
2020-04-02	$35.50	$35.50	$35.50	$35.50	$32.11	0
2020-04-01	$35.50	$35.50	$35.50	$35.50	$32.11	369
2020-03-31	$34.99	$34.99	$34.99	$34.99	$31.65	200
2020-03-30	$33.33	$33.33	$33.33	$33.33	$30.15	95
2020-03-27	$32.50	$34.50	$32.50	$33.33	$30.15	2,022
2020-03-26	$32.25	$34.00	$32.25	$32.30	$29.22	3,577
2020-03-25	$33.00	$33.00	$32.00	$32.00	$28.95	635
2020-03-24	$29.50	$33.00	$28.75	$32.63	$29.52	2,130
2020-03-23	$39.00	$39.00	$32.90	$33.00	$29.85	2,934
2020-03-20	$35.50	$39.00	$35.50	$39.00	$35.28	2,072
2020-03-19	$36.00	$39.00	$36.00	$39.00	$35.28	530
2020-03-18	$36.50	$36.50	$36.00	$36.00	$32.57	2,243
2020-03-17	$39.00	$40.00	$37.00	$37.05	$33.52	2,848
2020-03-16	$46.25	$46.25	$40.00	$40.00	$36.19	1,677
2020-03-13	$46.00	$46.01	$46.00	$46.01	$41.62	567
2020-03-12	$48.50	$49.60	$45.48	$45.48	$41.14	1,750
2020-03-11	$50.25	$50.25	$50.25	$50.25	$45.46	100
2020-03-10	$50.25	$50.25	$50.25	$50.25	$45.46	0
2020-03-09	$53.75	$53.75	$50.25	$50.25	$45.46	650
2020-03-06	$54.25	$54.25	$54.25	$54.25	$49.08	51
2020-03-05	$54.25	$54.25	$54.25	$54.25	$49.08	0
2020-03-04	$54.25	$54.25	$54.25	$54.25	$49.08	2,900
2020-03-03	$54.00	$54.00	$54.00	$54.00	$48.85	0
2020-03-02	$54.00	$54.00	$54.00	$54.00	$48.85	471
2020-02-28	$56.25	$56.50	$55.09	$55.09	$49.84	3,695
2020-02-27	$56.00	$56.00	$56.00	$56.00	$50.66	200
2020-02-26	$55.85	$56.00	$55.85	$56.00	$50.66	301
2020-02-25	$54.75	$55.91	$54.75	$55.91	$50.58	503
2020-02-24	$54.82	$54.82	$54.75	$54.75	$49.53	801
2020-02-21	$54.75	$55.00	$54.75	$54.80	$49.57	1,107
2020-02-20	$54.64	$54.75	$54.64	$54.75	$49.53	1,030
2020-02-19	$54.50	$54.50	$54.50	$54.50	$49.30	5
2020-02-18	$54.50	$54.50	$54.50	$54.50	$49.30	94
2020-02-14	$54.50	$54.50	$54.50	$54.50	$49.30	500
2020-02-13	$54.52	$54.52	$54.32	$54.50	$49.30	2,400
2020-02-12	$54.53	$54.53	$54.53	$54.53	$49.33	914
2020-02-11	$54.64	$54.65	$54.64	$54.65	$49.44	450
2020-02-10	$54.80	$54.95	$54.80	$54.95	$49.71	561
2020-02-07	$54.79	$54.79	$54.25	$54.25	$49.08	872
2020-02-06	$54.74	$54.74	$54.74	$54.74	$49.52	100
2020-02-05	$54.25	$54.70	$54.25	$54.70	$49.48	11,680
2020-02-04	$54.90	$54.90	$54.90	$54.90	$49.66	0
2020-02-03	$53.76	$54.90	$53.75	$54.90	$49.66	4,024
2020-01-31	$53.75	$53.75	$53.08	$53.08	$48.02	1,386
2020-01-30	$53.50	$53.50	$53.50	$53.50	$48.40	691
2020-01-29	$53.50	$53.50	$53.50	$53.50	$48.40	3,636
2020-01-28	$53.25	$53.95	$53.25	$53.25	$48.17	1,600
2020-01-27	$53.15	$53.15	$53.15	$53.15	$48.08	10
2020-01-24	$53.25	$53.25	$53.15	$53.15	$48.08	2,784
2020-01-23	$53.15	$53.15	$53.15	$53.15	$48.08	485
2020-01-22	$53.15	$53.15	$53.15	$53.15	$48.08	239
2020-01-21	$53.25	$53.25	$53.15	$53.15	$48.08	1,221
2020-01-17	$53.10	$53.69	$53.10	$53.69	$48.57	339
2020-01-16	$53.10	$53.10	$53.10	$53.10	$48.04	0
2020-01-15	$53.10	$53.10	$53.10	$53.10	$48.04	0
2020-01-14	$53.10	$53.10	$53.10	$53.10	$48.04	590
2020-01-13	$53.49	$53.50	$53.49	$53.50	$48.40	1,220
2020-01-10	$53.12	$53.25	$53.12	$53.25	$48.17	1,866
2020-01-09	$53.13	$53.25	$53.13	$53.25	$48.17	368
2020-01-08	$53.25	$53.25	$53.25	$53.25	$47.73	208
2020-01-07	$53.69	$53.69	$53.12	$53.12	$47.62	480
2020-01-06	$53.45	$53.45	$53.12	$53.12	$47.62	1,431
2020-01-03	$53.40	$53.40	$53.40	$53.40	$47.87	1,000
2020-01-02	$53.50	$53.50	$53.50	$53.50	$47.96	769
2019-12-31	$53.51	$53.51	$53.50	$53.50	$47.96	1,800
2019-12-30	$53.50	$53.50	$53.50	$53.50	$47.96	210
2019-12-27	$53.50	$53.55	$53.50	$53.50	$47.96	1,665
2019-12-26	$54.16	$54.16	$54.16	$54.16	$48.55	139
2019-12-24	$53.16	$54.16	$53.16	$54.16	$48.55	842
2019-12-23	$59.99	$59.99	$59.99	$59.99	$53.77	61
2019-12-20	$53.50	$53.50	$53.50	$53.50	$47.96	300
2019-12-19	$52.51	$52.51	$52.51	$52.51	$47.07	57
2019-12-18	$53.45	$53.45	$52.51	$52.51	$47.07	250
2019-12-17	$53.35	$53.35	$52.75	$52.75	$47.28	589
2019-12-16	$53.50	$53.50	$53.50	$53.50	$47.96	0
2019-12-13	$53.00	$53.50	$53.00	$53.50	$47.96	593
2019-12-12	$53.00	$53.00	$53.00	$53.00	$47.51	277
2019-12-11	$52.51	$52.60	$52.51	$52.60	$47.15	200
2019-12-10	$52.50	$52.50	$52.25	$52.25	$46.84	1,515
2019-12-09	$52.50	$52.50	$52.50	$52.50	$47.06	0
2019-12-06	$52.50	$52.50	$52.50	$52.50	$47.06	200
2019-12-05	$51.76	$51.76	$51.76	$51.76	$46.40	0
2019-12-04	$51.76	$51.76	$51.76	$51.76	$46.40	198
2019-12-03	$53.12	$53.25	$51.64	$51.85	$46.48	2,783
2019-12-02	$53.50	$53.50	$53.50	$53.50	$47.96	113
2019-11-29	$53.50	$53.50	$53.50	$53.50	$47.96	0
2019-11-27	$53.50	$53.50	$53.50	$53.50	$47.96	377
2019-11-26	$53.99	$53.99	$53.50	$53.99	$48.40	486
2019-11-25	$53.51	$53.51	$53.51	$53.51	$47.97	201
2019-11-22	$53.51	$54.00	$53.51	$54.00	$48.40	5,390
2019-11-21	$53.89	$53.89	$53.89	$53.89	$48.31	200
2019-11-20	$53.25	$53.70	$53.25	$53.70	$48.14	800
2019-11-19	$53.50	$53.50	$53.50	$53.50	$47.96	0
2019-11-18	$53.50	$53.50	$53.50	$53.50	$47.96	0
2019-11-15	$53.50	$53.50	$53.50	$53.50	$47.96	3,218
2019-11-14	$53.12	$53.12	$53.12	$53.12	$47.62	1,599
2019-11-13	$53.43	$53.43	$53.00	$53.00	$47.51	1,000
2019-11-12	$54.84	$54.84	$54.84	$54.84	$49.16	20
2019-11-11	$54.84	$54.84	$54.84	$54.84	$49.16	113
2019-11-08	$53.10	$53.10	$53.10	$53.10	$47.60	10
2019-11-07	$53.12	$53.12	$53.10	$53.10	$47.60	365
2019-11-06	$54.00	$54.00	$54.00	$54.00	$48.40	0
2019-11-05	$55.00	$55.00	$54.00	$54.00	$48.40	3,329
2019-11-04	$55.00	$55.00	$54.75	$54.75	$49.08	1,697
2019-11-01	$55.00	$55.00	$55.00	$55.00	$49.30	157
2019-10-31	$53.98	$54.25	$53.80	$54.25	$48.63	1,716
2019-10-30	$54.00	$54.00	$54.00	$54.00	$48.40	256
2019-10-29	$53.25	$53.25	$53.25	$53.25	$47.73	28
2019-10-28	$53.25	$53.25	$53.25	$53.25	$47.73	0
2019-10-25	$53.25	$53.25	$53.25	$53.25	$47.73	0
2019-10-24	$54.10	$54.10	$53.25	$53.25	$47.73	400
2019-10-23	$53.10	$53.10	$53.10	$53.10	$47.60	10
2019-10-22	$53.05	$53.10	$53.05	$53.10	$47.60	200
2019-10-21	$53.00	$53.00	$53.00	$53.00	$47.51	0
2019-10-18	$53.00	$53.00	$53.00	$53.00	$47.51	1
2019-10-17	$52.98	$53.00	$52.98	$53.00	$47.51	406
2019-10-16	$52.98	$52.98	$52.98	$52.98	$47.49	0
2019-10-15	$52.70	$52.98	$52.55	$52.98	$47.49	441
2019-10-14	$52.90	$52.99	$52.90	$52.99	$47.50	200
2019-10-11	$52.99	$52.99	$52.99	$52.99	$47.50	0
2019-10-10	$52.99	$52.99	$52.99	$52.99	$47.50	0
2019-10-09	$52.99	$52.99	$52.99	$52.99	$47.08	0
2019-10-08	$52.99	$52.99	$52.99	$52.99	$47.08	0
2019-10-07	$52.99	$52.99	$52.99	$52.99	$47.08	100
2019-10-04	$52.80	$52.80	$52.80	$52.80	$46.91	232
2019-10-03	$52.70	$53.00	$52.70	$53.00	$47.09	433
2019-10-02	$52.92	$52.92	$52.70	$52.70	$46.82	640
2019-10-01	$52.92	$52.92	$52.92	$52.92	$47.02	517
2019-09-30	$52.92	$52.92	$52.92	$52.92	$47.02	0
2019-09-27	$52.92	$52.92	$52.92	$52.92	$47.02	38
2019-09-26	$52.94	$52.94	$52.92	$52.92	$47.02	850
2019-09-25	$54.11	$54.11	$54.11	$54.11	$48.08	0
2019-09-24	$54.10	$54.11	$54.10	$54.11	$48.08	334
2019-09-23	$53.00	$53.00	$53.00	$53.00	$47.09	420
2019-09-20	$53.73	$53.73	$53.73	$53.73	$47.74	30
2019-09-19	$53.50	$53.75	$52.67	$53.73	$47.74	1,930
2019-09-18	$52.67	$52.67	$52.67	$52.67	$46.80	686
2019-09-17	$53.25	$53.25	$53.25	$53.25	$47.31	152
2019-09-16	$53.03	$53.03	$52.66	$52.66	$46.79	900
2019-09-13	$53.50	$53.50	$53.50	$53.50	$47.54	0
2019-09-12	$53.50	$53.50	$53.50	$53.50	$47.54	72
2019-09-11	$53.50	$53.50	$53.50	$53.50	$47.54	0
2019-09-10	$53.50	$53.50	$53.50	$53.50	$47.54	0
2019-09-09	$53.50	$53.50	$53.50	$53.50	$47.54	253
2019-09-06	$53.08	$53.08	$53.08	$53.08	$47.16	1
2019-09-05	$53.08	$53.08	$53.08	$53.08	$47.16	19
2019-09-04	$53.08	$53.08	$53.08	$53.08	$47.16	264
2019-09-03	$53.50	$53.50	$53.50	$53.50	$47.54	0
2019-08-30	$53.12	$53.50	$52.66	$53.50	$47.54	2,648
2019-08-29	$54.00	$54.00	$54.00	$54.00	$47.98	98
2019-08-28	$54.00	$54.00	$54.00	$54.00	$47.98	0
2019-08-27	$54.00	$54.00	$54.00	$54.00	$47.98	40
2019-08-26	$54.00	$54.00	$54.00	$54.00	$47.98	102
2019-08-23	$54.00	$54.00	$54.00	$54.00	$47.98	0
2019-08-22	$54.00	$54.00	$54.00	$54.00	$47.98	171
2019-08-21	$53.50	$53.50	$53.50	$53.50	$47.54	100
2019-08-20	$54.00	$54.00	$54.00	$54.00	$47.98	0
2019-08-19	$54.00	$54.00	$54.00	$54.00	$47.98	21
2019-08-16	$54.00	$54.00	$54.00	$54.00	$47.98	711
2019-08-15	$52.99	$53.00	$52.99	$53.00	$47.09	600
2019-08-14	$52.99	$53.00	$52.99	$53.00	$47.09	600
2019-08-13	$52.99	$53.00	$52.99	$53.00	$47.09	558
2019-08-12	$52.65	$52.65	$52.65	$52.65	$46.78	44
2019-08-09	$52.65	$52.65	$52.65	$52.65	$46.78	400
2019-08-08	$52.65	$52.65	$52.65	$52.65	$46.78	375
2019-08-07	$52.75	$52.75	$52.75	$52.75	$46.87	730
2019-08-06	$52.25	$53.25	$52.25	$53.00	$47.09	8,450
2019-08-05	$52.31	$52.75	$52.25	$52.75	$46.87	2,708
2019-08-02	$52.50	$52.50	$52.50	$52.50	$46.65	576
2019-08-01	$52.50	$52.50	$52.50	$52.50	$46.65	696
2019-07-31	$52.95	$52.95	$52.75	$52.75	$46.87	2,365
2019-07-30	$52.80	$52.80	$52.75	$52.75	$46.87	304
2019-07-29	$53.00	$53.49	$53.00	$53.00	$47.09	1,234
2019-07-26	$52.25	$52.25	$52.25	$52.25	$46.42	0
2019-07-25	$52.25	$52.25	$52.25	$52.25	$46.42	100
2019-07-24	$52.15	$52.25	$52.15	$52.25	$46.42	200
2019-07-23	$52.35	$52.70	$52.35	$52.70	$46.82	902
2019-07-22	$52.37	$52.37	$52.37	$52.37	$46.53	250
2019-07-19	$52.37	$52.38	$52.37	$52.37	$46.53	480
2019-07-18	$53.00	$53.00	$53.00	$53.00	$47.09	1
2019-07-17	$52.70	$53.00	$52.38	$53.00	$47.09	1,429
2019-07-16	$52.70	$52.70	$52.70	$52.70	$46.82	154
2019-07-15	$52.70	$52.70	$52.70	$52.70	$46.82	11
2019-07-12	$52.70	$52.70	$52.70	$52.70	$46.82	181
2019-07-11	$53.00	$53.00	$53.00	$53.00	$47.09	0
2019-07-10	$52.70	$53.00	$52.70	$53.00	$46.68	953
2019-07-09	$53.00	$53.00	$53.00	$53.00	$46.68	50
2019-07-08	$53.00	$53.00	$53.00	$53.00	$46.68	0
2019-07-05	$53.00	$53.00	$53.00	$53.00	$46.68	0
2019-07-03	$53.00	$53.00	$53.00	$53.00	$46.68	100
2019-07-02	$53.00	$53.00	$53.00	$53.00	$46.68	0
2019-07-01	$53.00	$53.00	$53.00	$53.00	$46.68	19
2019-06-28	$53.00	$53.00	$53.00	$53.00	$46.68	330
2019-06-27	$53.15	$53.15	$53.15	$53.15	$46.81	29
2019-06-26	$53.12	$53.15	$53.12	$53.15	$46.81	2,480
2019-06-25	$53.50	$53.50	$53.50	$53.50	$47.12	10
2019-06-24	$53.50	$53.50	$53.50	$53.50	$47.12	0
2019-06-21	$53.50	$53.50	$53.50	$53.50	$47.12	310
2019-06-20	$53.00	$53.00	$53.00	$53.00	$46.68	3
2019-06-18	$53.00	$53.00	$53.00	$53.00	$46.68	1,182
2019-06-17	$53.02	$53.02	$53.02	$53.02	$46.69	202
2019-06-14	$54.50	$54.50	$54.50	$54.50	$48.00	0
2019-06-13	$54.50	$54.50	$54.50	$54.50	$48.00	0
2019-06-12	$54.50	$54.50	$54.50	$54.50	$48.00	8
2019-06-11	$54.50	$54.50	$54.50	$54.50	$48.00	0
2019-06-10	$53.75	$54.50	$53.75	$54.50	$48.00	2,104
2019-06-07	$52.60	$52.60	$52.60	$52.60	$46.32	1,000
2019-06-06	$53.31	$53.31	$52.37	$52.37	$46.12	324
2019-06-05	$54.50	$54.50	$54.50	$54.50	$48.00	13
2019-06-03	$54.50	$54.50	$54.50	$54.50	$48.00	133
2019-05-31	$54.88	$54.88	$54.88	$54.88	$48.33	0
2019-05-30	$53.50	$54.88	$53.50	$54.88	$48.33	9,867
2019-05-29	$54.00	$54.00	$54.00	$54.00	$47.56	16
2019-05-28	$54.00	$54.00	$54.00	$54.00	$47.56	186
2019-05-24	$54.40	$54.40	$54.40	$54.40	$47.91	213
2019-05-23	$54.00	$54.00	$54.00	$54.00	$47.56	0
2019-05-22	$54.00	$54.00	$54.00	$54.00	$47.56	200
2019-05-21	$53.96	$53.96	$53.96	$53.96	$47.52	32
2019-05-20	$53.96	$53.96	$53.96	$53.96	$47.52	53
2019-05-17	$53.96	$53.96	$53.96	$53.96	$47.52	0
2019-05-16	$53.96	$53.96	$53.96	$53.96	$47.52	0
2019-05-15	$53.96	$53.96	$53.96	$53.96	$47.52	0
2019-05-14	$53.65	$54.00	$53.65	$53.96	$47.52	2,668
2019-05-13	$53.35	$53.35	$53.35	$53.35	$46.99	100
2019-05-10	$53.50	$53.50	$53.50	$53.50	$47.12	200
2019-05-09	$53.00	$53.00	$52.50	$52.50	$46.24	1,300
2019-05-08	$53.71	$53.71	$53.71	$53.71	$47.30	10
2019-05-07	$53.71	$53.71	$53.71	$53.71	$47.30	11
2019-05-06	$53.50	$53.71	$52.56	$53.71	$47.30	3,273
2019-05-03	$52.53	$53.25	$52.53	$53.25	$46.90	2,285
2019-05-02	$52.35	$52.35	$52.35	$52.35	$46.10	32
2019-05-01	$53.02	$53.02	$52.35	$52.35	$46.10	456
2019-04-30	$52.98	$52.98	$52.95	$52.98	$46.66	363
2019-04-29	$52.16	$52.16	$52.14	$52.14	$45.92	777
2019-04-26	$53.00	$53.00	$53.00	$53.00	$46.68	27
2019-04-25	$53.00	$53.00	$53.00	$53.00	$46.68	96
2019-04-24	$53.00	$53.00	$53.00	$53.00	$46.68	12
2019-04-23	$52.12	$53.00	$52.12	$53.00	$46.68	475
2019-04-22	$52.65	$52.65	$52.65	$52.65	$46.37	0
2019-04-18	$52.65	$52.65	$52.65	$52.65	$46.37	0
2019-04-17	$52.65	$52.65	$52.65	$52.65	$46.37	1,019
2019-04-16	$52.74	$52.74	$51.86	$52.69	$46.40	1,249
2019-04-15	$52.74	$52.74	$52.74	$52.74	$46.45	636
2019-04-12	$53.24	$53.24	$52.74	$52.74	$46.45	518
2019-04-11	$53.23	$53.23	$53.23	$53.23	$46.88	0
2019-04-10	$51.57	$53.23	$51.57	$53.23	$46.49	335
2019-04-09	$52.10	$52.50	$51.55	$52.50	$45.85	1,235
2019-04-08	$52.75	$53.00	$52.10	$52.10	$45.50	1,420
2019-04-05	$52.00	$52.00	$52.00	$52.00	$45.41	0
2019-04-04	$52.00	$52.00	$52.00	$52.00	$45.41	139
2019-04-03	$51.50	$51.50	$51.50	$51.50	$44.98	1,281
2019-04-02	$50.80	$51.50	$50.80	$51.50	$44.98	709
2019-04-01	$50.80	$50.80	$50.80	$50.80	$44.36	50
2019-03-29	$50.99	$51.00	$50.60	$50.80	$44.36	1,060
2019-03-28	$50.75	$50.75	$50.61	$50.75	$44.32	1,085
2019-03-27	$51.24	$51.24	$51.24	$51.24	$44.75	100
2019-03-26	$51.00	$51.00	$51.00	$51.00	$44.54	446
2019-03-25	$50.76	$51.99	$50.76	$51.99	$45.40	2,103
2019-03-22	$50.75	$51.00	$50.75	$51.00	$44.54	442
2019-03-21	$51.00	$51.00	$51.00	$51.00	$44.54	107
2019-03-20	$50.75	$50.75	$50.75	$50.75	$44.32	141
2019-03-18	$50.75	$50.75	$50.75	$50.75	$44.32	0
2019-03-15	$50.75	$50.75	$50.75	$50.75	$44.32	1,000
2019-03-14	$50.45	$51.00	$50.45	$50.50	$44.10	4,325
2019-03-13	$51.00	$51.00	$51.00	$51.00	$44.54	2,411
2019-03-12	$52.00	$52.00	$51.70	$51.70	$45.15	450
2019-03-11	$51.35	$52.73	$50.33	$51.96	$45.38	900
2019-03-08	$53.00	$53.00	$53.00	$53.00	$46.29	100
2019-03-07	$53.00	$53.00	$53.00	$53.00	$46.29	105
2019-03-06	$53.00	$53.00	$53.00	$53.00	$46.29	0
2019-03-05	$52.51	$53.00	$52.51	$53.00	$46.29	1,259
2019-03-04	$53.00	$53.00	$53.00	$53.00	$46.29	3
2019-03-01	$53.00	$53.00	$53.00	$53.00	$46.29	368
2019-02-28	$53.00	$53.00	$53.00	$53.00	$46.29	0
2019-02-27	$53.00	$53.00	$53.00	$53.00	$46.29	840
2019-02-26	$53.00	$53.00	$53.00	$53.00	$46.29	0
2019-02-25	$53.00	$53.00	$53.00	$53.00	$46.29	160
2019-02-22	$52.50	$52.50	$52.50	$52.50	$45.85	201
2019-02-21	$52.75	$52.75	$52.75	$52.75	$46.07	10
2019-02-20	$52.75	$52.75	$52.75	$52.75	$46.07	105
2019-02-19	$53.00	$53.00	$52.35	$52.35	$45.72	222
2019-02-15	$53.75	$53.75	$53.75	$53.75	$46.94	0
2019-02-14	$53.75	$53.75	$53.75	$53.75	$46.94	0
2019-02-13	$53.75	$53.75	$53.75	$53.75	$46.94	0
2019-02-12	$53.75	$53.75	$53.75	$53.75	$46.94	3,535
2019-02-11	$52.05	$52.05	$52.05	$52.05	$45.46	200
2019-02-08	$53.00	$53.97	$53.00	$53.97	$47.13	250
2019-02-07	$52.01	$52.01	$51.50	$51.50	$44.98	1,394
2019-02-06	$51.50	$51.50	$51.50	$51.50	$44.98	336
2019-02-05	$51.10	$52.25	$51.10	$52.25	$45.63	1,202
2019-02-04	$51.08	$51.08	$51.08	$51.08	$44.61	0
2019-02-01	$51.08	$51.08	$51.08	$51.08	$44.61	106
2019-01-31	$53.00	$53.74	$53.00	$53.70	$46.90	4,239
2019-01-30	$50.75	$52.50	$50.75	$52.50	$45.85	701
2019-01-29	$50.00	$50.45	$50.00	$50.45	$44.06	954
2019-01-28	$50.00	$50.12	$50.00	$50.10	$43.75	975
2019-01-25	$49.50	$49.50	$49.50	$49.50	$43.23	600
2019-01-24	$49.50	$49.50	$49.50	$49.50	$43.23	200
2019-01-23	$49.51	$49.51	$49.51	$49.51	$43.24	1,025
2019-01-22	$49.98	$49.98	$49.98	$49.98	$43.65	500
2019-01-18	$49.18	$49.18	$49.18	$49.18	$42.95	1
2019-01-17	$49.15	$49.18	$49.15	$49.18	$42.95	775
2019-01-16	$49.99	$49.99	$49.99	$49.99	$43.66	0
2019-01-15	$49.75	$49.99	$49.15	$49.99	$43.66	1,059
2019-01-14	$49.10	$49.10	$49.10	$49.10	$42.88	250
2019-01-11	$50.00	$50.00	$49.10	$50.00	$43.67	1,256
2019-01-10	$50.50	$50.50	$50.50	$50.50	$44.10	0
2019-01-09	$50.50	$50.50	$50.50	$50.50	$43.71	438
2019-01-08	$49.11	$50.50	$49.10	$50.50	$43.71	1,819
2019-01-07	$49.50	$50.00	$49.10	$49.10	$42.50	515
2019-01-04	$49.35	$49.35	$49.35	$49.35	$42.72	350
2019-01-03	$49.00	$49.00	$49.00	$49.00	$42.41	270
2019-01-02	$49.75	$49.75	$48.76	$49.26	$42.64	4,573
2018-12-31	$49.75	$49.75	$49.75	$49.75	$43.06	4
2018-12-28	$49.75	$49.75	$49.75	$49.75	$43.06	150
2018-12-27	$49.30	$49.30	$49.30	$49.30	$42.67	0
2018-12-26	$49.15	$49.30	$49.15	$49.30	$42.67	285
2018-12-24	$49.50	$49.50	$49.50	$49.50	$42.85	0
2018-12-21	$50.01	$50.01	$49.50	$49.50	$42.85	918
2018-12-20	$50.22	$50.35	$50.00	$50.10	$43.37	1,215
2018-12-19	$50.15	$50.15	$50.15	$50.15	$43.41	25
2018-12-18	$50.15	$50.15	$50.15	$50.15	$43.41	4,125
2018-12-14	$50.15	$50.15	$50.15	$50.15	$43.41	280
2018-12-13	$50.15	$50.45	$50.15	$50.45	$43.67	298
2018-12-12	$50.15	$50.15	$50.15	$50.15	$43.41	400
2018-12-11	$50.20	$50.20	$50.20	$50.20	$43.45	335
2018-12-10	$50.05	$50.05	$50.05	$50.05	$43.32	975
2018-12-07	$52.00	$52.00	$50.10	$50.10	$43.37	1,195
2018-12-06	$53.25	$53.25	$52.10	$52.10	$45.10	1,800
2018-12-04	$53.61	$54.00	$53.50	$53.50	$46.31	928
2018-12-03	$53.65	$53.65	$53.65	$53.65	$46.44	17
2018-11-30	$53.65	$53.65	$53.65	$53.65	$46.44	0
2018-11-29	$53.65	$53.65	$53.65	$53.65	$46.44	200
2018-11-28	$53.70	$53.70	$53.70	$53.70	$46.48	43
2018-11-27	$53.70	$53.70	$53.70	$53.70	$46.48	100
2018-11-26	$54.25	$54.25	$53.75	$53.75	$46.53	200
2018-11-23	$54.40	$54.40	$54.40	$54.40	$47.09	73
2018-11-21	$54.40	$54.40	$54.40	$54.40	$47.09	1,600
2018-11-20	$53.55	$54.00	$53.55	$54.00	$46.74	1,447
2018-11-19	$54.28	$54.50	$54.05	$54.05	$46.79	4,050
2018-11-16	$54.28	$54.28	$54.28	$54.28	$46.98	0
2018-11-15	$54.31	$54.31	$54.28	$54.28	$46.98	430
2018-11-14	$54.28	$54.28	$54.28	$54.28	$46.98	0
2018-11-13	$54.28	$54.28	$54.28	$54.28	$46.98	0
2018-11-12	$54.26	$54.28	$54.26	$54.28	$46.98	1,819
2018-11-09	$54.84	$54.84	$54.84	$54.84	$47.47	65
2018-11-08	$54.84	$54.84	$54.84	$54.84	$47.47	110
2018-11-07	$54.50	$54.50	$54.50	$54.50	$47.18	1,300
2018-11-06	$54.59	$54.59	$54.50	$54.50	$47.18	438
2018-11-05	$53.67	$53.67	$53.67	$53.67	$46.46	111
2018-11-02	$53.28	$53.67	$53.28	$53.67	$46.46	501
2018-11-01	$54.25	$54.25	$53.25	$53.25	$46.09	1,207
2018-10-31	$53.10	$53.11	$53.01	$53.01	$45.89	2,392
2018-10-30	$53.50	$53.50	$53.11	$53.11	$45.97	400
2018-10-29	$54.98	$54.98	$54.98	$54.98	$47.59	50
2018-10-26	$54.98	$54.98	$54.98	$54.98	$47.59	0
2018-10-25	$57.25	$57.25	$53.11	$54.98	$47.59	4,029
2018-10-24	$57.05	$57.05	$57.05	$57.05	$49.38	200
2018-10-23	$57.11	$57.11	$57.00	$57.00	$49.34	482
2018-10-22	$57.11	$57.11	$57.11	$57.11	$49.43	370
2018-10-19	$57.50	$57.52	$57.11	$57.52	$49.79	821
2018-10-18	$57.17	$57.17	$57.17	$57.17	$49.49	0
2018-10-17	$57.12	$57.17	$57.12	$57.17	$49.49	2,567
2018-10-16	$57.50	$57.50	$57.50	$57.50	$49.77	67
2018-10-15	$57.50	$57.50	$57.50	$57.50	$49.77	700
2018-10-12	$58.25	$58.27	$57.30	$57.75	$49.99	2,400
2018-10-11	$58.25	$58.25	$58.25	$58.25	$50.42	26
2018-10-10	$58.25	$58.25	$58.25	$58.25	$50.06	0
2018-10-09	$58.00	$58.27	$58.00	$58.25	$50.06	2,087
2018-10-08	$58.02	$58.50	$58.02	$58.50	$50.28	649
2018-10-05	$58.25	$58.25	$58.25	$58.25	$50.06	0
2018-10-04	$58.27	$58.27	$58.25	$58.25	$50.06	2,080
2018-10-03	$58.27	$58.27	$58.27	$58.27	$50.08	306
2018-10-02	$58.70	$58.70	$58.27	$58.27	$50.08	1,223
2018-10-01	$58.17	$58.17	$58.17	$58.17	$49.99	0
2018-09-28	$58.17	$58.17	$58.17	$58.17	$49.99	20
2018-09-27	$58.17	$58.17	$58.17	$58.17	$49.99	400
2018-09-26	$58.25	$58.25	$58.17	$58.17	$49.99	1,150
2018-09-25	$58.00	$58.00	$58.00	$58.00	$49.85	0
2018-09-24	$58.00	$58.00	$58.00	$58.00	$49.85	600
2018-09-21	$58.00	$58.10	$58.00	$58.00	$49.85	7,450
2018-09-20	$57.65	$57.65	$57.50	$57.50	$49.42	14,310
2018-09-19	$58.25	$58.25	$57.65	$57.65	$49.54	1,000
2018-09-18	$57.65	$57.65	$57.65	$57.65	$49.54	0
2018-09-17	$57.65	$57.65	$57.65	$57.65	$49.54	1,400
2018-09-14	$57.72	$57.72	$57.72	$57.72	$49.60	0
2018-09-13	$57.72	$57.72	$57.72	$57.72	$49.60	0
2018-09-12	$57.65	$57.85	$57.65	$57.72	$49.60	1,500
2018-09-11	$57.70	$58.50	$57.70	$58.50	$50.28	1,140
2018-09-10	$58.10	$58.10	$58.10	$58.10	$49.93	0
2018-09-07	$58.10	$58.10	$58.10	$58.10	$49.93	0
2018-09-06	$58.12	$58.12	$58.10	$58.10	$49.93	300
2018-09-05	$58.12	$58.12	$58.12	$58.12	$49.95	0
2018-09-04	$58.12	$58.12	$58.12	$58.12	$49.95	200
2018-08-31	$58.10	$58.35	$58.10	$58.35	$50.15	1,342
2018-08-30	$58.01	$58.01	$58.01	$58.01	$49.85	40
2018-08-29	$58.01	$58.01	$58.01	$58.01	$49.85	10
2018-08-28	$58.01	$58.01	$58.01	$58.01	$49.85	0
2018-08-27	$58.20	$58.20	$58.01	$58.01	$49.85	200
2018-08-24	$58.01	$58.20	$58.01	$58.20	$50.02	1,527
2018-08-23	$58.01	$58.01	$58.01	$58.01	$49.85	0
2018-08-22	$58.01	$58.01	$58.01	$58.01	$49.85	100
2018-08-21	$58.50	$58.50	$58.50	$58.50	$50.28	110
2018-08-20	$58.00	$58.07	$58.00	$58.07	$49.91	750
2018-08-17	$57.86	$57.86	$57.86	$57.86	$49.73	227
2018-08-16	$58.50	$58.50	$58.50	$58.50	$50.28	145
2018-08-15	$58.00	$58.00	$58.00	$58.00	$49.85	5,936
2018-08-14	$57.75	$57.75	$57.00	$57.00	$48.99	5,000
2018-08-13	$57.52	$57.52	$57.50	$57.50	$49.42	850
2018-08-10	$57.55	$57.75	$57.55	$57.74	$49.62	1,686
2018-08-09	$57.55	$57.90	$57.55	$57.90	$49.76	280
2018-08-08	$57.55	$58.00	$57.55	$57.55	$49.46	3,340
2018-08-07	$57.55	$58.50	$57.55	$58.50	$50.28	431
2018-08-06	$59.25	$59.25	$57.55	$57.55	$49.46	2,215
2018-08-03	$59.25	$59.25	$59.25	$59.25	$50.92	100
2018-08-02	$59.25	$59.25	$59.25	$59.25	$50.92	18
2018-08-01	$59.25	$59.25	$59.25	$59.25	$50.92	300
2018-07-31	$56.57	$56.57	$56.57	$56.57	$48.62	130
2018-07-30	$56.57	$56.57	$56.57	$56.57	$48.62	2
2018-07-27	$56.57	$56.57	$56.57	$56.57	$48.62	81
2018-07-26	$56.57	$56.57	$56.57	$56.57	$48.62	0
2018-07-25	$56.57	$56.57	$56.57	$56.57	$48.62	0
2018-07-24	$56.57	$56.57	$56.57	$56.57	$48.62	26
2018-07-23	$56.57	$56.57	$56.57	$56.57	$48.62	1,400
2018-07-20	$59.00	$59.00	$59.00	$59.00	$50.70	0
2018-07-19	$56.15	$59.00	$56.15	$59.00	$50.70	4,449
2018-07-18	$56.10	$56.10	$56.10	$56.10	$48.21	3,000
2018-07-17	$56.00	$56.10	$56.00	$56.10	$48.21	1,178
2018-07-16	$56.90	$56.90	$56.90	$56.90	$48.90	787
2018-07-13	$56.00	$56.00	$56.00	$56.00	$48.13	0
2018-07-12	$56.00	$56.00	$56.00	$56.00	$48.13	500
2018-07-11	$56.00	$56.00	$56.00	$56.00	$47.79	383
2018-07-10	$56.30	$56.30	$56.30	$56.30	$48.04	0
2018-07-09	$56.30	$56.30	$56.30	$56.30	$48.04	0
2018-07-06	$56.30	$56.30	$56.30	$56.30	$48.04	150
2018-07-05	$56.25	$56.25	$56.25	$56.25	$48.00	85
2018-07-03	$56.25	$56.25	$56.25	$56.25	$48.00	0
2018-07-02	$56.25	$56.25	$56.25	$56.25	$48.00	300
2018-06-29	$57.26	$57.26	$57.26	$57.26	$48.86	140
2018-06-28	$56.10	$56.10	$56.00	$56.10	$47.87	1,100
2018-06-27	$57.49	$57.49	$56.00	$56.00	$47.79	4,381
2018-06-26	$55.67	$55.67	$55.67	$55.67	$47.50	100
2018-06-25	$55.80	$55.80	$55.67	$55.67	$47.50	875
2018-06-22	$56.11	$56.11	$56.11	$56.11	$47.88	50
2018-06-21	$58.00	$58.00	$56.00	$56.11	$47.88	1,500
2018-06-20	$56.26	$56.26	$56.26	$56.26	$48.01	72
2018-06-19	$56.26	$56.26	$56.26	$56.26	$48.01	100
2018-06-18	$56.23	$58.75	$56.23	$58.75	$50.13	471
2018-06-15	$58.55	$58.55	$58.55	$58.55	$49.96	0
2018-06-14	$58.55	$58.55	$58.55	$58.55	$49.96	33
2018-06-13	$58.55	$58.55	$58.55	$58.55	$49.96	0
2018-06-12	$58.55	$58.55	$58.55	$58.55	$49.96	0
2018-06-11	$58.55	$58.55	$58.55	$58.55	$49.96	300
2018-06-08	$58.35	$58.35	$58.35	$58.35	$49.79	0
2018-06-07	$58.35	$58.35	$58.35	$58.35	$49.79	200
2018-06-06	$58.00	$58.00	$58.00	$58.00	$49.49	134
2018-06-05	$57.50	$57.50	$57.50	$57.50	$49.07	1,174
2018-06-04	$55.50	$57.00	$55.50	$57.00	$48.64	271
2018-06-01	$56.00	$56.00	$56.00	$56.00	$47.79	177
2018-05-31	$56.07	$56.07	$56.07	$56.07	$47.84	0
2018-05-30	$56.07	$56.07	$56.07	$56.07	$47.84	295
2018-05-29	$57.95	$58.75	$57.95	$58.75	$50.13	345
2018-05-25	$58.75	$58.75	$58.75	$58.75	$50.13	0
2018-05-24	$58.95	$58.95	$58.75	$58.75	$50.13	1,090
2018-05-23	$53.81	$56.00	$53.81	$56.00	$47.79	8,728
2018-05-22	$53.51	$55.00	$53.51	$54.30	$46.33	1,122
2018-05-21	$53.51	$53.51	$53.51	$53.51	$45.66	0
2018-05-18	$53.51	$53.51	$53.51	$53.51	$45.66	116
2018-05-17	$53.51	$53.51	$53.51	$53.51	$45.66	700
2018-05-16	$53.54	$53.77	$53.54	$53.77	$45.88	600
2018-05-15	$53.50	$53.50	$53.50	$53.50	$45.65	0
2018-05-14	$53.50	$53.50	$53.50	$53.50	$45.65	0
2018-05-11	$53.50	$53.50	$53.50	$53.50	$45.65	50
2018-05-10	$53.50	$53.50	$53.50	$53.50	$45.65	41
2018-05-09	$53.50	$53.50	$53.50	$53.50	$45.65	500
2018-05-08	$53.50	$53.50	$53.50	$53.50	$45.65	2,000
2018-05-07	$52.30	$53.00	$52.30	$53.00	$45.23	1,961
2018-05-04	$52.30	$52.75	$52.30	$52.75	$45.01	934
2018-05-03	$53.50	$53.50	$52.30	$52.30	$44.63	1,269
2018-05-02	$53.50	$53.50	$53.50	$53.50	$45.65	293
2018-05-01	$53.25	$53.50	$53.20	$53.50	$45.65	534
2018-04-30	$52.27	$53.00	$52.27	$53.00	$45.23	1,776
2018-04-27	$52.25	$52.25	$52.25	$52.25	$44.59	302
2018-04-26	$53.00	$53.00	$53.00	$53.00	$45.23	23
2018-04-25	$53.00	$53.00	$53.00	$53.00	$45.23	0
2018-04-24	$53.00	$53.00	$52.95	$53.00	$45.23	354
2018-04-23	$52.65	$52.65	$52.65	$52.65	$44.93	18
2018-04-20	$52.65	$52.65	$52.65	$52.65	$44.93	0
2018-04-19	$52.65	$52.65	$52.65	$52.65	$44.93	1,500
2018-04-18	$52.10	$52.10	$52.10	$52.10	$44.46	75
2018-04-17	$52.10	$52.10	$52.10	$52.10	$44.46	50
2018-04-16	$52.10	$52.10	$52.10	$52.10	$44.46	1,500
2018-04-13	$53.00	$53.00	$53.00	$53.00	$45.23	155
2018-04-12	$52.11	$52.11	$52.10	$52.10	$44.46	1,450
2018-04-11	$52.50	$52.50	$52.50	$52.50	$44.47	0
2018-04-10	$52.07	$52.50	$52.07	$52.50	$44.47	400
2018-04-09	$53.00	$53.00	$53.00	$53.00	$44.89	198
2018-04-06	$52.50	$52.50	$52.50	$52.50	$44.47	0
2018-04-05	$52.50	$52.50	$52.50	$52.50	$44.47	1,097
2018-04-04	$52.50	$52.50	$52.50	$52.50	$44.47	0
2018-04-03	$52.50	$52.50	$52.50	$52.50	$44.47	29
2018-04-02	$52.00	$52.50	$51.75	$52.50	$44.47	1,440
2018-03-29	$51.75	$51.75	$51.75	$51.75	$43.83	0
2018-03-28	$53.00	$53.00	$51.75	$51.75	$43.83	2,100
2018-03-27	$52.50	$52.80	$52.00	$52.50	$44.47	1,077
2018-03-26	$51.53	$52.00	$51.53	$51.53	$43.64	2,700
2018-03-23	$51.52	$51.53	$51.52	$51.53	$43.64	700
2018-03-22	$51.50	$51.50	$51.50	$51.50	$43.62	405
2018-03-21	$51.50	$52.00	$51.50	$52.00	$44.04	200
2018-03-20	$52.50	$52.50	$52.25	$52.25	$44.25	318
2018-03-19	$52.25	$52.25	$52.25	$52.25	$44.25	78
2018-03-16	$52.25	$52.25	$52.25	$52.25	$44.25	0
2018-03-15	$52.25	$52.25	$52.25	$52.25	$44.25	0
2018-03-14	$52.24	$52.25	$52.24	$52.25	$44.25	1,800
2018-03-13	$52.00	$52.00	$52.00	$52.00	$44.04	0
2018-03-12	$52.00	$52.00	$52.00	$52.00	$44.04	0
2018-03-09	$52.00	$52.00	$52.00	$52.00	$44.04	183
2018-03-08	$51.50	$51.50	$51.01	$51.01	$43.20	260
2018-03-07	$51.01	$51.01	$51.01	$51.01	$43.20	0
2018-03-06	$51.01	$51.01	$51.01	$51.01	$43.20	500
2018-03-05	$51.75	$51.75	$51.75	$51.75	$43.83	75
2018-03-02	$51.75	$51.75	$51.75	$51.75	$43.83	47
2018-03-01	$51.75	$51.75	$51.75	$51.75	$43.83	0
2018-02-28	$51.75	$51.75	$51.75	$51.75	$43.83	0
2018-02-27	$51.75	$51.75	$51.75	$51.75	$43.83	68
2018-02-26	$51.75	$51.75	$51.75	$51.75	$43.83	400
2018-02-23	$51.90	$51.90	$51.90	$51.90	$43.96	0
2018-02-22	$51.49	$51.90	$51.49	$51.90	$43.96	1,650
2018-02-21	$51.49	$51.49	$51.49	$51.49	$43.61	147
2018-02-20	$51.01	$51.01	$51.00	$51.00	$43.20	325
2018-02-16	$51.00	$51.00	$51.00	$51.00	$43.20	1,211
2018-02-15	$51.00	$51.00	$51.00	$51.00	$43.20	0
2018-02-14	$51.00	$51.00	$51.00	$51.00	$43.20	57
2018-02-13	$51.00	$51.00	$51.00	$51.00	$43.20	27
2018-02-12	$51.00	$51.00	$51.00	$51.00	$43.20	200
2018-02-09	$51.25	$51.25	$51.25	$51.25	$43.41	324
2018-02-08	$51.80	$51.80	$50.75	$51.50	$43.62	1,760
2018-02-07	$52.00	$52.00	$52.00	$52.00	$44.04	552
2018-02-06	$52.00	$52.00	$52.00	$52.00	$44.04	27
2018-02-05	$52.50	$52.50	$52.00	$52.00	$44.04	2,288
2018-02-02	$52.00	$52.00	$52.00	$52.00	$44.04	291
2018-02-01	$52.02	$52.02	$52.01	$52.01	$44.05	1,001
2018-01-31	$51.95	$54.65	$51.95	$54.65	$46.29	2,723
2018-01-30	$51.90	$51.90	$51.90	$51.90	$43.96	299
2018-01-29	$51.90	$51.90	$51.90	$51.90	$43.96	300
2018-01-26	$51.30	$51.50	$51.30	$51.50	$43.62	316
2018-01-25	$51.75	$52.25	$51.75	$51.75	$43.83	318
2018-01-24	$52.65	$52.65	$52.65	$52.65	$44.59	206
2018-01-23	$53.00	$53.00	$53.00	$53.00	$44.89	0
2018-01-22	$50.60	$54.00	$50.60	$53.00	$44.89	6,449
2018-01-19	$51.50	$51.50	$51.50	$51.50	$43.62	0
2018-01-18	$52.00	$52.50	$50.50	$51.50	$43.62	3,757
2018-01-17	$51.50	$52.51	$51.00	$52.50	$44.47	2,039
2018-01-16	$51.36	$51.36	$51.36	$51.36	$43.50	24
2018-01-12	$50.75	$51.36	$50.75	$51.36	$43.50	1,453
2018-01-11	$50.00	$50.50	$50.00	$50.50	$42.77	1,100
2018-01-10	$50.50	$50.50	$50.50	$50.50	$42.45	90
2018-01-09	$50.50	$50.50	$50.50	$50.50	$42.45	0
2018-01-08	$50.50	$50.50	$50.50	$50.50	$42.45	0
2018-01-05	$50.50	$50.50	$50.50	$50.50	$42.45	0
2018-01-04	$50.50	$50.50	$50.50	$50.50	$42.45	200
2018-01-03	$50.30	$50.37	$49.71	$49.71	$41.79	1,575
2018-01-02	$49.70	$50.35	$49.70	$50.35	$42.33	665
2017-12-29	$50.49	$50.49	$50.30	$50.30	$42.28	1,254
2017-12-28	$50.99	$50.99	$50.99	$50.99	$42.86	0
2017-12-27	$50.99	$50.99	$50.99	$50.99	$42.86	0
2017-12-26	$50.99	$50.99	$50.99	$50.99	$42.86	0
2017-12-22	$50.99	$50.99	$50.99	$50.99	$42.86	100
2017-12-21	$50.00	$50.99	$49.65	$50.99	$42.86	1,341
2017-12-20	$49.55	$49.55	$49.55	$49.55	$41.65	104
2017-12-19	$49.55	$49.55	$49.55	$49.55	$41.65	0
2017-12-18	$49.55	$49.55	$49.55	$49.55	$41.65	0
2017-12-15	$49.55	$49.55	$49.55	$49.55	$41.65	0
2017-12-14	$49.55	$49.55	$49.55	$49.55	$41.65	0
2017-12-13	$49.55	$49.55	$49.55	$49.55	$41.65	12
2017-12-12	$49.55	$49.55	$49.55	$49.55	$41.65	0
2017-12-11	$49.55	$49.55	$49.55	$49.55	$41.65	24
2017-12-08	$49.55	$49.55	$49.55	$49.55	$41.65	0
2017-12-07	$49.55	$49.55	$49.55	$49.55	$41.65	0
2017-12-06	$49.53	$49.55	$49.53	$49.55	$41.65	300
2017-12-05	$50.50	$51.00	$50.50	$51.00	$42.87	720
2017-12-04	$49.51	$49.51	$49.51	$49.51	$41.62	550
2017-12-01	$49.33	$49.33	$49.33	$49.33	$41.47	154
2017-11-30	$49.29	$49.29	$49.29	$49.29	$41.44	27
2017-11-29	$49.29	$49.29	$49.29	$49.29	$41.44	27
2017-11-28	$49.29	$49.29	$49.29	$49.29	$41.44	0
2017-11-27	$49.29	$49.29	$49.29	$49.29	$41.44	0
2017-11-24	$49.29	$49.29	$49.29	$49.29	$41.44	0
2017-11-22	$49.29	$49.29	$49.29	$49.29	$41.44	0
2017-11-21	$49.29	$49.29	$49.29	$49.29	$41.44	200
2017-11-20	$50.00	$50.00	$50.00	$50.00	$42.03	78
2017-11-17	$50.00	$50.00	$50.00	$50.00	$42.03	99
2017-11-16	$49.25	$50.00	$49.25	$50.00	$42.03	203
2017-11-15	$49.14	$49.14	$49.14	$49.14	$41.31	0
2017-11-14	$49.14	$49.14	$49.14	$49.14	$41.31	100
2017-11-13	$49.12	$49.12	$49.12	$49.12	$41.29	0
2017-11-10	$49.12	$49.12	$49.12	$49.12	$41.29	100
2017-11-09	$50.00	$50.00	$50.00	$50.00	$42.03	0
2017-11-08	$52.00	$52.00	$49.66	$50.00	$42.03	1,548
2017-11-07	$51.25	$52.00	$51.25	$52.00	$43.71	719
2017-11-06	$51.50	$51.50	$51.50	$51.50	$43.29	48
2017-11-03	$51.50	$51.50	$51.50	$51.50	$43.29	2
2017-11-02	$48.90	$51.90	$48.90	$51.50	$43.29	2,165
2017-11-01	$48.90	$48.90	$48.90	$48.90	$41.11	261
2017-10-31	$48.51	$48.90	$48.51	$48.90	$41.11	281
2017-10-30	$48.40	$48.40	$48.40	$48.40	$40.69	2
2017-10-27	$48.40	$48.40	$48.40	$48.40	$40.69	24
2017-10-26	$48.40	$48.40	$48.40	$48.40	$40.69	0
2017-10-25	$48.40	$48.40	$48.40	$48.40	$40.69	500
2017-10-24	$47.27	$47.27	$47.27	$47.27	$39.74	0
2017-10-23	$47.27	$47.27	$47.27	$47.27	$39.74	0
2017-10-20	$47.27	$47.27	$47.27	$47.27	$39.74	500
2017-10-19	$47.66	$47.66	$47.66	$47.66	$40.07	200
2017-10-18	$48.51	$48.51	$47.66	$47.66	$40.07	475
2017-10-17	$48.50	$49.00	$48.50	$49.00	$41.19	1,200
2017-10-16	$52.55	$52.55	$52.55	$52.55	$44.18	300
2017-10-13	$52.50	$52.50	$47.55	$47.55	$39.97	1,400
2017-10-12	$47.50	$47.50	$47.50	$47.50	$39.93	0
2017-10-11	$47.50	$47.50	$47.50	$47.50	$39.62	0
2017-10-10	$47.50	$47.50	$47.50	$47.50	$39.62	0
2017-10-09	$47.50	$47.50	$47.50	$47.50	$39.62	300
2017-10-06	$47.00	$47.00	$47.00	$47.00	$39.20	0
2017-10-05	$47.00	$47.00	$47.00	$47.00	$39.20	100
2017-10-04	$47.00	$47.00	$47.00	$47.00	$39.20	30
2017-10-03	$47.00	$47.00	$47.00	$47.00	$39.20	100
2017-10-02	$47.00	$47.00	$47.00	$47.00	$39.20	946
2017-09-29	$46.50	$46.50	$46.50	$46.50	$38.79	274
2017-09-28	$46.25	$46.50	$46.25	$46.50	$38.79	400
2017-09-27	$46.25	$47.00	$46.00	$47.00	$39.20	963
2017-09-26	$46.00	$46.00	$46.00	$46.00	$38.37	11
2017-09-25	$46.00	$46.00	$46.00	$46.00	$38.37	200
2017-09-22	$46.00	$46.00	$46.00	$46.00	$38.37	0
2017-09-21	$46.00	$46.00	$46.00	$46.00	$38.37	0
2017-09-20	$46.00	$46.00	$46.00	$46.00	$38.37	0
2017-09-19	$46.50	$46.50	$46.00	$46.00	$38.37	330
2017-09-18	$46.50	$46.50	$46.50	$46.50	$38.79	0
2017-09-15	$46.50	$46.50	$46.50	$46.50	$38.79	0
2017-09-14	$46.50	$46.50	$46.50	$46.50	$38.79	23
2017-09-13	$46.50	$46.50	$46.50	$46.50	$38.79	151
2017-09-12	$46.50	$46.50	$45.62	$45.62	$38.05	833
2017-09-11	$46.00	$46.00	$46.00	$46.00	$38.37	0
2017-09-08	$46.00	$46.00	$46.00	$46.00	$38.37	0
2017-09-07	$46.06	$46.06	$46.00	$46.00	$38.37	562
2017-09-06	$45.75	$45.75	$45.75	$45.75	$38.16	0
2017-09-05	$45.75	$45.75	$45.75	$45.75	$38.16	545
2017-09-01	$45.51	$45.51	$45.51	$45.51	$37.96	150
2017-08-31	$46.17	$46.49	$46.17	$46.49	$38.78	600
2017-08-30	$45.40	$46.25	$45.40	$46.25	$38.58	2,656
2017-08-29	$46.00	$46.00	$46.00	$46.00	$38.37	620
2017-08-28	$46.11	$46.11	$45.30	$45.30	$37.79	1,998
2017-08-25	$46.11	$46.11	$46.11	$46.11	$38.46	0
2017-08-24	$46.11	$46.11	$46.11	$46.11	$38.46	200
2017-08-23	$46.11	$46.11	$46.11	$46.11	$38.46	0
2017-08-22	$46.11	$46.11	$46.11	$46.11	$38.46	0
2017-08-21	$46.11	$46.11	$46.11	$46.11	$38.46	6
2017-08-18	$46.11	$46.11	$46.11	$46.11	$38.46	188
2017-08-17	$47.00	$47.00	$47.00	$47.00	$39.20	208
2017-08-16	$47.00	$47.00	$47.00	$47.00	$39.20	0
2017-08-15	$47.00	$47.00	$47.00	$47.00	$39.20	0
2017-08-14	$46.11	$47.00	$46.11	$47.00	$39.20	390
2017-08-11	$47.50	$47.50	$47.50	$47.50	$39.62	200
2017-08-10	$47.50	$47.50	$47.50	$47.50	$39.62	160
2017-08-09	$47.27	$47.50	$46.11	$47.50	$39.62	1,752
2017-08-08	$47.27	$47.27	$47.27	$47.27	$39.43	0
2017-08-07	$47.27	$47.27	$47.27	$47.27	$39.43	6
2017-08-04	$47.27	$47.27	$47.27	$47.27	$39.43	743
2017-08-03	$47.27	$47.27	$47.27	$47.27	$39.43	0
2017-08-02	$47.27	$47.27	$47.27	$47.27	$39.43	0
2017-08-01	$47.27	$47.27	$47.27	$47.27	$39.43	1,533
2017-07-31	$46.99	$47.24	$46.85	$47.24	$39.40	1,080
2017-07-28	$46.00	$46.00	$46.00	$46.00	$38.37	2
2017-07-27	$46.10	$46.10	$46.00	$46.00	$38.37	700
2017-07-26	$46.50	$46.50	$46.50	$46.50	$38.79	135
2017-07-25	$46.51	$46.51	$46.51	$46.51	$38.80	500
2017-07-24	$46.75	$46.75	$46.75	$46.75	$39.00	0
2017-07-21	$46.75	$46.75	$46.75	$46.75	$39.00	329
2017-07-20	$46.50	$46.50	$46.50	$46.50	$38.79	0
2017-07-19	$46.10	$46.50	$46.10	$46.50	$38.79	1,615
2017-07-18	$46.10	$46.10	$46.10	$46.10	$38.46	21
2017-07-17	$46.10	$46.10	$46.10	$46.10	$38.46	416
2017-07-14	$46.50	$46.50	$46.50	$46.50	$38.79	86
2017-07-13	$46.50	$46.50	$46.50	$46.50	$38.79	86
2017-07-12	$46.50	$46.50	$46.50	$46.50	$38.79	737
2017-07-11	$47.00	$47.00	$47.00	$47.00	$38.90	546
2017-07-10	$46.55	$46.55	$46.50	$46.50	$38.48	563
2017-07-07	$46.60	$46.60	$46.60	$46.60	$38.56	125
2017-07-06	$46.55	$46.55	$46.55	$46.55	$38.52	157
2017-07-05	$46.50	$46.50	$46.50	$46.50	$38.48	0
2017-07-03	$46.50	$46.50	$46.50	$46.50	$38.48	100
2017-06-30	$46.50	$46.50	$46.50	$46.50	$38.48	23
2017-06-29	$46.60	$46.60	$46.50	$46.50	$38.48	552
2017-06-28	$46.01	$46.01	$46.01	$46.01	$38.08	550
2017-06-27	$46.60	$46.60	$46.25	$46.50	$38.48	1,921
2017-06-26	$46.60	$46.60	$46.60	$46.60	$38.56	0
2017-06-23	$46.60	$46.60	$46.60	$46.60	$38.56	150
2017-06-22	$46.16	$46.60	$46.16	$46.60	$38.56	1,480
2017-06-21	$46.50	$46.50	$46.50	$46.50	$38.48	600
2017-06-20	$46.50	$46.50	$46.50	$46.50	$38.48	8
2017-06-19	$46.75	$46.75	$46.50	$46.50	$38.48	1,300
2017-06-16	$47.27	$47.27	$47.27	$47.27	$39.12	147
2017-06-15	$47.50	$47.50	$47.50	$47.50	$39.31	0
2017-06-14	$47.50	$47.50	$47.50	$47.50	$39.31	0
2017-06-13	$47.50	$47.50	$47.50	$47.50	$39.31	0
2017-06-12	$47.50	$47.50	$47.50	$47.50	$39.31	15
2017-06-09	$47.50	$47.50	$47.50	$47.50	$39.31	1,574
2017-06-08	$46.75	$46.75	$46.75	$46.75	$38.69	200
2017-06-07	$47.25	$47.31	$47.25	$47.25	$39.10	7,200
2017-06-06	$46.74	$47.50	$46.55	$46.55	$38.52	1,511
2017-06-05	$46.50	$46.50	$46.50	$46.50	$38.48	6,264
2017-06-02	$46.50	$46.50	$46.50	$46.50	$38.48	0
2017-06-01	$46.50	$46.50	$46.50	$46.50	$38.48	200
2017-05-31	$46.01	$46.45	$46.01	$46.45	$38.44	1,025
2017-05-30	$46.01	$46.10	$46.01	$46.10	$38.15	625
2017-05-26	$46.00	$46.00	$46.00	$46.00	$38.07	6
2017-05-25	$46.00	$46.00	$46.00	$46.00	$38.07	0
2017-05-24	$46.00	$46.00	$46.00	$46.00	$38.07	100
2017-05-23	$45.50	$45.50	$45.50	$45.50	$37.65	132
2017-05-22	$45.50	$45.50	$45.50	$45.50	$37.65	0
2017-05-19	$45.50	$45.50	$45.50	$45.50	$37.65	22
2017-05-18	$45.65	$45.65	$45.50	$45.50	$37.65	200
2017-05-17	$47.50	$47.50	$47.50	$47.50	$39.31	0
2017-05-16	$47.50	$47.50	$47.50	$47.50	$39.31	11
2017-05-15	$46.00	$47.50	$46.00	$47.50	$39.31	1,228
2017-05-12	$46.24	$46.24	$46.24	$46.24	$38.27	0
2017-05-11	$46.24	$46.24	$46.24	$46.24	$38.27	100
2017-05-10	$45.75	$45.75	$45.75	$45.75	$37.86	228
2017-05-09	$46.25	$46.25	$46.00	$46.00	$38.07	638
2017-05-08	$47.00	$47.00	$47.00	$47.00	$38.90	1,000
2017-05-05	$46.25	$46.25	$46.25	$46.25	$38.27	100
2017-05-04	$47.50	$47.50	$47.50	$47.50	$39.31	0
2017-05-03	$47.50	$47.50	$47.50	$47.50	$39.31	0
2017-05-02	$47.50	$47.50	$47.50	$47.50	$39.31	1,069
2017-05-01	$47.50	$47.50	$47.50	$47.50	$39.31	629
2017-04-28	$46.98	$47.50	$46.98	$47.50	$39.31	1,278
2017-04-27	$45.76	$45.76	$45.76	$45.76	$37.87	8
2017-04-26	$45.76	$45.76	$45.76	$45.76	$37.87	0
2017-04-25	$45.76	$45.76	$45.76	$45.76	$37.87	233
2017-04-24	$46.99	$46.99	$46.99	$46.99	$38.89	0
2017-04-21	$46.99	$46.99	$46.99	$46.99	$38.89	638
2017-04-20	$46.99	$46.99	$46.99	$46.99	$38.89	100
2017-04-19	$45.75	$45.75	$45.75	$45.75	$37.86	0
2017-04-18	$45.75	$45.75	$45.75	$45.75	$37.86	351
2017-04-17	$46.99	$46.99	$46.99	$46.99	$38.89	125
2017-04-13	$46.99	$46.99	$46.99	$46.99	$38.89	100
2017-04-12	$45.75	$45.75	$45.75	$45.75	$37.86	0
2017-04-11	$45.75	$45.75	$45.75	$45.75	$37.86	136
2017-04-10	$45.75	$45.75	$45.75	$45.75	$37.57	0
2017-04-07	$45.75	$45.75	$45.75	$45.75	$37.57	21
2017-04-06	$47.00	$47.00	$45.75	$45.75	$37.57	1,027
2017-04-05	$47.00	$47.00	$47.00	$47.00	$38.59	100
2017-04-04	$46.85	$46.85	$46.85	$46.85	$38.47	2
2017-04-03	$46.85	$46.85	$46.85	$46.85	$38.47	108
2017-03-31	$47.00	$47.00	$47.00	$47.00	$38.59	0
2017-03-30	$47.00	$47.00	$47.00	$47.00	$38.59	0
2017-03-29	$46.90	$47.00	$46.65	$47.00	$38.59	1,090
2017-03-28	$46.00	$46.00	$46.00	$46.00	$37.77	0
2017-03-27	$46.00	$46.00	$46.00	$46.00	$37.77	0
2017-03-24	$46.00	$46.00	$46.00	$46.00	$37.77	0
2017-03-23	$46.00	$46.00	$46.00	$46.00	$37.77	20
2017-03-22	$46.00	$46.00	$46.00	$46.00	$37.77	0
2017-03-21	$45.40	$46.90	$45.40	$46.00	$37.77	504
2017-03-20	$46.50	$46.50	$45.28	$45.28	$37.18	2,072
2017-03-17	$45.26	$45.98	$45.01	$45.98	$37.75	2,095
2017-03-16	$47.50	$47.50	$47.50	$47.50	$39.00	0
2017-03-15	$47.50	$47.50	$47.50	$47.50	$39.00	263
2017-03-14	$47.25	$47.25	$47.25	$47.25	$38.80	160
2017-03-13	$45.50	$47.00	$45.50	$47.00	$38.59	460
2017-03-10	$44.90	$44.90	$44.90	$44.90	$36.87	0
2017-03-09	$44.90	$44.90	$44.90	$44.90	$36.87	310
2017-03-08	$44.90	$44.90	$44.90	$44.90	$36.87	1,469
2017-03-07	$44.39	$44.40	$44.04	$44.04	$36.16	1,278
2017-03-06	$43.60	$43.60	$43.60	$43.60	$35.80	200
2017-03-03	$44.13	$44.13	$44.10	$44.10	$36.21	210
2017-03-02	$45.50	$45.50	$44.90	$44.90	$36.87	1,300
2017-03-01	$45.00	$45.00	$45.00	$45.00	$36.95	155
2017-02-28	$43.75	$43.75	$43.75	$43.75	$35.92	0
2017-02-27	$43.75	$43.75	$43.75	$43.75	$35.92	3
2017-02-24	$45.25	$45.25	$43.75	$43.75	$35.92	1,011
2017-02-23	$46.00	$46.00	$46.00	$46.00	$37.77	23
2017-02-22	$46.00	$46.00	$46.00	$46.00	$37.77	179
2017-02-21	$46.00	$46.00	$46.00	$46.00	$37.77	2
2017-02-17	$46.00	$46.00	$46.00	$46.00	$37.77	420
2017-02-16	$46.00	$46.00	$46.00	$46.00	$37.77	0
2017-02-15	$46.00	$46.00	$46.00	$46.00	$37.77	0
2017-02-14	$46.00	$46.00	$46.00	$46.00	$37.77	0
2017-02-13	$45.25	$46.00	$45.25	$46.00	$37.77	345
2017-02-10	$45.25	$45.25	$45.25	$45.25	$37.15	510
2017-02-09	$45.25	$45.25	$45.25	$45.25	$37.15	5
2017-02-08	$45.25	$45.25	$45.25	$45.25	$37.15	130
2017-02-07	$47.00	$47.00	$47.00	$47.00	$38.59	0
2017-02-06	$47.00	$47.00	$47.00	$47.00	$38.59	164
2017-02-03	$47.50	$47.50	$47.00	$47.00	$38.59	885
2017-02-02	$47.00	$47.10	$47.00	$47.10	$38.67	1,700
2017-02-01	$45.00	$45.00	$45.00	$45.00	$36.95	1,173
2017-01-31	$45.00	$45.00	$45.00	$45.00	$36.95	93
2017-01-30	$44.50	$45.00	$44.25	$45.00	$36.95	651
2017-01-27	$44.50	$44.50	$44.50	$44.50	$36.54	11,014
2017-01-26	$44.50	$44.50	$44.25	$44.50	$36.54	2,464
2017-01-25	$44.00	$44.00	$44.00	$44.00	$36.13	0
2017-01-24	$44.00	$44.00	$44.00	$44.00	$36.13	100
2017-01-23	$43.40	$43.40	$43.40	$43.40	$35.64	300
2017-01-20	$42.75	$42.75	$42.75	$42.75	$35.10	12,894
2017-01-19	$43.00	$43.00	$42.75	$42.75	$35.10	4,066
2017-01-18	$43.50	$43.50	$43.50	$43.50	$35.72	94
2017-01-17	$43.50	$43.50	$43.50	$43.50	$35.72	49
2017-01-13	$43.49	$43.50	$43.49	$43.50	$35.72	400
2017-01-12	$42.64	$42.99	$42.25	$42.99	$35.30	629
2017-01-11	$45.95	$45.95	$45.95	$45.95	$37.73	0
2017-01-10	$45.95	$45.95	$45.95	$45.95	$37.44	0
2017-01-09	$45.95	$45.95	$45.95	$45.95	$37.44	0
2017-01-06	$45.95	$45.95	$45.95	$45.95	$37.44	0
2017-01-05	$45.95	$45.95	$45.95	$45.95	$37.44	0
2017-01-04	$45.95	$45.95	$45.95	$45.95	$37.44	0
2017-01-03	$45.95	$45.95	$45.95	$45.95	$37.44	0
2016-12-30	$45.95	$45.95	$45.95	$45.95	$37.44	360
2016-12-29	$42.11	$42.11	$42.11	$42.11	$34.31	0
2016-12-28	$42.11	$42.11	$42.11	$42.11	$34.31	0
2016-12-27	$42.11	$42.11	$42.11	$42.11	$34.31	0
2016-12-23	$44.95	$44.95	$42.11	$42.11	$34.31	2,270
2016-12-22	$44.00	$44.00	$43.95	$43.95	$35.81	325
2016-12-21	$42.25	$42.25	$42.25	$42.25	$34.42	0
2016-12-20	$42.25	$42.25	$42.25	$42.25	$34.42	420
2016-12-19	$42.24	$42.25	$42.24	$42.25	$34.42	200
2016-12-16	$41.99	$41.99	$41.99	$41.99	$34.21	150
2016-12-15	$40.50	$40.50	$40.50	$40.50	$33.00	0
2016-12-14	$40.50	$40.50	$40.50	$40.50	$33.00	0
2016-12-13	$40.50	$40.50	$40.50	$40.50	$33.00	0
2016-12-12	$40.55	$40.55	$40.50	$40.50	$33.00	652
2016-12-09	$41.90	$41.99	$41.90	$41.99	$34.21	269
2016-12-08	$41.00	$41.00	$41.00	$41.00	$33.40	274
2016-12-07	$41.00	$41.00	$41.00	$41.00	$33.40	100
2016-12-06	$42.00	$42.00	$42.00	$42.00	$34.22	5
2016-12-05	$42.00	$42.00	$42.00	$42.00	$34.22	0
2016-12-02	$40.70	$42.00	$40.50	$42.00	$34.22	674
2016-12-01	$41.90	$41.90	$41.90	$41.90	$34.14	216
2016-11-30	$42.50	$42.50	$41.85	$41.85	$34.10	680
2016-11-29	$42.50	$42.50	$42.50	$42.50	$34.63	791
2016-11-28	$42.50	$42.50	$42.50	$42.50	$34.63	58
2016-11-25	$42.50	$42.50	$42.50	$42.50	$34.63	100
2016-11-23	$41.90	$42.00	$41.90	$42.00	$34.22	665
2016-11-22	$40.50	$40.50	$40.50	$40.50	$33.00	76
2016-11-21	$41.75	$41.75	$40.40	$40.50	$33.00	1,100
2016-11-18	$41.00	$41.00	$41.00	$41.00	$33.40	487
2016-11-17	$41.75	$41.75	$41.75	$41.75	$34.01	0
2016-11-16	$41.00	$41.75	$40.25	$41.75	$34.01	631
2016-11-15	$41.13	$41.13	$41.13	$41.13	$33.51	265
2016-11-14	$42.00	$42.00	$41.00	$41.00	$33.40	440
2016-11-11	$40.25	$41.50	$40.25	$41.50	$33.81	201
2016-11-10	$40.25	$40.25	$40.25	$40.25	$32.79	100
2016-11-09	$41.00	$41.00	$41.00	$41.00	$33.40	0
2016-11-08	$41.00	$41.00	$41.00	$41.00	$33.40	372
2016-11-07	$42.50	$42.50	$40.25	$42.00	$34.22	2,390
2016-11-04	$41.26	$44.99	$41.25	$44.99	$36.65	613
2016-11-03	$41.25	$41.25	$41.25	$41.25	$33.61	0
2016-11-02	$41.25	$41.25	$41.25	$41.25	$33.61	700
2016-11-01	$40.25	$40.25	$40.25	$40.25	$32.79	354
2016-10-31	$40.00	$40.00	$40.00	$40.00	$32.59	301
2016-10-28	$39.94	$40.00	$39.94	$40.00	$32.59	606
2016-10-27	$39.26	$39.26	$39.26	$39.26	$31.99	102
2016-10-26	$39.26	$39.26	$39.26	$39.26	$31.99	123
2016-10-25	$39.21	$39.21	$39.21	$39.21	$31.95	215
2016-10-24	$39.73	$39.74	$39.73	$39.74	$32.38	410
2016-10-21	$39.34	$39.34	$39.34	$39.34	$32.05	100
2016-10-20	$39.34	$39.34	$39.34	$39.34	$32.05	0
2016-10-19	$39.09	$39.40	$39.09	$39.34	$32.05	595
2016-10-18	$38.65	$38.65	$38.65	$38.65	$31.49	110
2016-10-17	$38.65	$38.65	$38.65	$38.65	$31.49	180
2016-10-14	$39.00	$39.00	$39.00	$39.00	$31.77	751
2016-10-13	$38.46	$38.46	$38.45	$38.45	$31.33	300
2016-10-12	$38.57	$38.57	$38.57	$38.57	$31.42	0
2016-10-11	$38.57	$38.57	$38.57	$38.57	$31.13	203
2016-10-10	$38.46	$38.50	$38.46	$38.50	$31.08	649
2016-10-07	$38.42	$38.42	$38.42	$38.42	$31.01	34
2016-10-06	$38.42	$38.42	$38.42	$38.42	$31.01	399
2016-10-05	$38.10	$38.40	$38.10	$38.40	$31.00	1,600
2016-10-04	$38.30	$38.30	$38.30	$38.30	$30.92	200
2016-10-03	$38.30	$38.30	$38.30	$38.30	$30.92	200
2016-09-30	$38.30	$38.30	$38.30	$38.30	$30.92	514
2016-09-29	$38.35	$38.35	$38.35	$38.35	$30.96	0
2016-09-28	$38.35	$38.35	$38.35	$38.35	$30.96	200
2016-09-27	$38.35	$38.35	$38.35	$38.35	$30.96	0
2016-09-26	$38.25	$38.35	$38.25	$38.35	$30.96	547
2016-09-23	$38.35	$38.35	$38.35	$38.35	$30.96	133
2016-09-22	$38.38	$38.38	$38.38	$38.38	$30.98	0
2016-09-21	$38.38	$38.38	$38.38	$38.38	$30.98	0
2016-09-20	$38.38	$38.38	$38.38	$38.38	$30.98	15
2016-09-19	$39.00	$39.00	$38.10	$38.38	$30.98	4,414
2016-09-16	$39.00	$39.00	$39.00	$39.00	$31.48	100
2016-09-15	$39.00	$39.00	$39.00	$39.00	$31.48	0
2016-09-14	$39.00	$39.00	$39.00	$39.00	$31.48	1
2016-09-13	$39.00	$39.00	$39.00	$39.00	$31.48	0
2016-09-12	$39.00	$39.00	$39.00	$39.00	$31.48	55
2016-09-09	$39.00	$39.00	$39.00	$39.00	$31.48	0
2016-09-08	$39.74	$39.74	$39.00	$39.00	$31.48	350
2016-09-07	$39.49	$39.74	$39.49	$39.74	$32.08	250
2016-09-06	$39.00	$39.00	$39.00	$39.00	$31.48	500
2016-09-02	$39.02	$39.02	$39.02	$39.02	$31.50	54
2016-09-01	$39.00	$39.10	$39.00	$39.02	$31.50	3,142
2016-08-31	$39.00	$39.00	$39.00	$39.00	$31.48	590
2016-08-30	$39.00	$39.00	$39.00	$39.00	$31.48	0
2016-08-29	$39.00	$39.00	$39.00	$39.00	$31.48	668
2016-08-26	$40.00	$40.00	$39.00	$39.00	$31.48	313
2016-08-25	$39.50	$39.50	$39.50	$39.50	$31.88	782
2016-08-24	$39.00	$39.00	$39.00	$39.00	$31.48	40
2016-08-23	$38.80	$40.00	$38.80	$39.00	$31.48	1,601
2016-08-22	$39.39	$40.65	$39.39	$40.65	$32.81	372
2016-08-19	$38.75	$38.75	$38.75	$38.75	$31.28	400
2016-08-18	$38.05	$38.75	$38.05	$38.75	$31.28	605
2016-08-17	$38.60	$38.60	$38.60	$38.60	$31.16	0
2016-08-16	$38.32	$38.60	$38.32	$38.60	$31.16	1,700
2016-08-15	$38.74	$38.74	$38.74	$38.74	$31.27	0
2016-08-12	$38.77	$38.77	$38.67	$38.74	$31.27	1,555
2016-08-11	$38.86	$38.86	$38.77	$38.77	$31.29	1,600
2016-08-10	$38.75	$38.75	$38.61	$38.61	$31.17	1,213
2016-08-09	$38.40	$38.52	$38.40	$38.51	$31.08	2,008
2016-08-08	$38.40	$38.40	$38.40	$38.40	$31.00	0
2016-08-05	$38.40	$38.40	$38.40	$38.40	$31.00	1
2016-08-04	$38.11	$38.40	$38.11	$38.40	$31.00	525
2016-08-03	$38.20	$38.20	$38.20	$38.20	$30.83	200
2016-08-02	$38.21	$38.21	$38.21	$38.21	$30.84	342
2016-08-01	$38.21	$38.21	$38.21	$38.21	$30.84	518
2016-07-29	$38.70	$38.70	$38.70	$38.70	$31.24	2,691
2016-07-28	$38.21	$38.21	$38.21	$38.21	$30.84	104
2016-07-27	$38.21	$38.21	$38.21	$38.21	$30.84	599
2016-07-26	$38.88	$38.88	$38.21	$38.21	$30.84	1,099
2016-07-25	$38.25	$38.25	$38.25	$38.25	$30.87	575
2016-07-22	$38.20	$39.00	$38.20	$39.00	$31.48	1,250
2016-07-21	$38.20	$38.20	$38.20	$38.20	$30.83	200
2016-07-20	$38.48	$38.48	$38.48	$38.48	$31.06	78
2016-07-19	$38.48	$38.48	$38.48	$38.48	$31.06	204
2016-07-18	$38.50	$38.50	$38.48	$38.48	$31.06	2,120
2016-07-15	$38.49	$38.49	$38.49	$38.49	$31.07	0
2016-07-14	$38.49	$38.49	$38.49	$38.49	$31.07	0
2016-07-13	$38.49	$38.49	$38.49	$38.49	$31.07	0
2016-07-12	$38.49	$38.49	$38.49	$38.49	$30.79	200
2016-07-11	$38.78	$38.79	$38.78	$38.79	$31.03	258
2016-07-08	$38.25	$38.25	$38.25	$38.25	$30.60	36
2016-07-07	$38.25	$38.25	$38.25	$38.25	$30.60	0
2016-07-06	$38.25	$38.25	$38.25	$38.25	$30.60	252
2016-07-05	$39.75	$39.75	$39.75	$39.75	$31.80	0
2016-07-01	$39.75	$39.75	$39.75	$39.75	$31.80	0
2016-06-30	$39.75	$39.75	$39.75	$39.75	$31.80	0
2016-06-29	$39.75	$39.75	$39.75	$39.75	$31.80	1
2016-06-28	$39.75	$39.75	$39.75	$39.75	$31.80	7,400
2016-06-27	$38.27	$38.75	$38.10	$38.75	$31.00	5,263
2016-06-24	$38.01	$38.27	$38.00	$38.27	$30.61	557
2016-06-23	$38.27	$38.27	$38.27	$38.27	$30.61	20
2016-06-22	$38.27	$38.27	$38.27	$38.27	$30.61	200
2016-06-21	$38.01	$38.01	$38.01	$38.01	$30.40	0
2016-06-20	$38.26	$38.26	$38.01	$38.01	$30.40	1,200
2016-06-17	$38.26	$38.26	$38.26	$38.26	$30.60	401
2016-06-16	$38.50	$38.50	$38.50	$38.50	$30.80	100
2016-06-15	$38.27	$38.50	$38.27	$38.50	$30.80	799
2016-06-14	$38.50	$38.50	$38.26	$38.26	$30.60	405
2016-06-13	$38.00	$38.00	$38.00	$38.00	$30.40	1,093
2016-06-10	$38.00	$38.00	$38.00	$38.00	$30.40	50
2016-06-09	$38.00	$38.00	$38.00	$38.00	$30.40	650
2016-06-08	$38.00	$38.00	$38.00	$38.00	$30.40	0
2016-06-07	$38.00	$38.00	$38.00	$38.00	$30.40	700
2016-06-06	$37.80	$37.80	$37.08	$37.08	$29.66	1,715
2016-06-03	$38.30	$38.30	$37.50	$37.50	$30.00	2,008
2016-06-02	$38.12	$38.12	$38.12	$38.12	$30.49	0
2016-06-01	$38.11	$38.12	$38.11	$38.12	$30.49	2,401
2016-05-31	$38.40	$38.40	$38.40	$38.40	$30.72	5,142
2016-05-27	$38.40	$38.50	$38.40	$38.50	$30.80	1,656
2016-05-26	$38.01	$38.01	$38.01	$38.01	$30.40	400
2016-05-25	$37.88	$37.88	$37.88	$37.88	$30.30	100
2016-05-24	$38.40	$38.40	$38.40	$38.40	$30.72	150
2016-05-23	$38.39	$38.40	$38.39	$38.40	$30.72	227
2016-05-20	$37.81	$37.81	$37.81	$37.81	$30.24	115
2016-05-19	$37.81	$37.81	$37.81	$37.81	$30.24	0
2016-05-18	$37.81	$37.81	$37.81	$37.81	$30.24	0
2016-05-17	$37.81	$37.81	$37.81	$37.81	$30.24	215
2016-05-16	$37.80	$37.80	$37.80	$37.80	$30.24	168
2016-05-13	$37.80	$37.80	$37.80	$37.80	$30.24	0
2016-05-12	$37.80	$37.80	$37.80	$37.80	$30.24	0
2016-05-11	$37.80	$37.80	$37.80	$37.80	$30.24	449
2016-05-10	$37.76	$37.76	$37.76	$37.76	$30.20	178
2016-05-09	$37.50	$37.50	$37.50	$37.50	$30.00	675
2016-05-06	$37.90	$37.90	$37.40	$37.50	$30.00	728
2016-05-05	$37.90	$37.90	$37.90	$37.90	$30.32	2
2016-05-04	$37.90	$37.90	$37.90	$37.90	$30.32	500
2016-05-03	$37.40	$37.40	$37.40	$37.40	$29.92	0
2016-05-02	$38.48	$38.48	$37.40	$37.40	$29.92	697
2016-04-29	$37.56	$38.55	$37.56	$38.55	$30.84	4,402
2016-04-28	$37.59	$37.59	$37.59	$37.59	$30.07	108
2016-04-27	$38.25	$38.25	$38.25	$38.25	$30.60	0
2016-04-26	$38.25	$38.25	$38.25	$38.25	$30.60	113
2016-04-25	$38.25	$38.25	$38.25	$38.25	$30.60	0
2016-04-22	$38.25	$38.25	$38.25	$38.25	$30.60	100
2016-04-21	$37.28	$37.28	$37.28	$37.28	$29.82	500
2016-04-20	$37.28	$37.28	$37.28	$37.28	$29.82	275
2016-04-19	$39.50	$39.50	$39.50	$39.50	$31.60	0
2016-04-18	$39.50	$39.50	$39.50	$39.50	$31.60	184
2016-04-15	$38.50	$39.50	$38.50	$39.50	$31.60	901
2016-04-14	$37.02	$37.02	$37.02	$37.02	$29.61	1,125
2016-04-13	$38.00	$38.00	$38.00	$38.00	$30.40	350
2016-04-12	$37.25	$37.25	$37.25	$37.25	$29.52	22
2016-04-11	$37.25	$37.25	$37.25	$37.25	$29.52	0
2016-04-08	$37.25	$37.25	$37.00	$37.25	$29.52	430
2016-04-07	$37.00	$37.00	$37.00	$37.00	$29.33	0
2016-04-06	$37.00	$37.00	$37.00	$37.00	$29.33	600
2016-04-05	$36.99	$37.00	$36.99	$37.00	$29.33	300
2016-04-04	$36.00	$36.00	$36.00	$36.00	$28.53	0
2016-04-01	$36.50	$36.50	$36.00	$36.00	$28.53	682
2016-03-31	$38.00	$38.00	$38.00	$38.00	$30.12	0
2016-03-30	$38.00	$38.00	$38.00	$38.00	$30.12	96
2016-03-29	$38.00	$38.00	$38.00	$38.00	$30.12	150
2016-03-28	$36.30	$38.25	$36.30	$38.00	$30.12	1,183
2016-03-24	$37.44	$37.44	$37.44	$37.44	$29.68	100
2016-03-23	$37.45	$37.45	$37.45	$37.45	$29.68	0
2016-03-22	$37.00	$37.45	$37.00	$37.45	$29.68	769
2016-03-21	$35.50	$36.99	$35.50	$36.90	$29.25	2,864
2016-03-18	$35.75	$35.75	$35.75	$35.75	$28.34	100
2016-03-17	$35.75	$35.75	$35.75	$35.75	$28.34	178
2016-03-16	$35.75	$35.99	$35.55	$35.55	$28.18	936
2016-03-15	$35.70	$35.70	$35.70	$35.70	$28.29	0
2016-03-14	$35.75	$35.75	$35.68	$35.70	$28.29	1,064
2016-03-11	$36.00	$36.00	$36.00	$36.00	$28.53	0
2016-03-10	$36.00	$36.00	$36.00	$36.00	$28.53	223
2016-03-09	$35.69	$35.69	$35.69	$35.69	$28.29	100
2016-03-08	$35.66	$35.66	$35.66	$35.66	$28.26	0
2016-03-07	$35.66	$35.66	$35.66	$35.66	$28.26	3
2016-03-04	$35.66	$35.66	$35.66	$35.66	$28.26	609
2016-03-03	$36.89	$36.89	$36.89	$36.89	$29.24	0
2016-03-02	$36.89	$36.89	$36.89	$36.89	$29.24	0
2016-03-01	$36.89	$36.89	$36.89	$36.89	$29.24	0
2016-02-29	$36.75	$36.89	$36.75	$36.89	$29.24	689
2016-02-26	$36.75	$36.75	$36.75	$36.75	$29.13	400
2016-02-25	$35.41	$35.41	$35.41	$35.41	$28.07	200
2016-02-24	$36.75	$36.75	$36.75	$36.75	$29.13	59
2016-02-23	$36.75	$36.75	$36.75	$36.75	$29.13	0
2016-02-22	$35.90	$36.75	$35.90	$36.75	$29.13	1,844
2016-02-19	$36.00	$36.00	$36.00	$36.00	$28.53	278
2016-02-18	$35.99	$36.00	$35.35	$35.35	$28.02	1,522
2016-02-17	$36.00	$36.00	$36.00	$36.00	$28.53	28
2016-02-16	$36.00	$36.00	$36.00	$36.00	$28.53	0
2016-02-12	$36.00	$36.00	$36.00	$36.00	$28.53	0
2016-02-11	$36.90	$36.90	$36.00	$36.00	$28.53	983
2016-02-10	$36.90	$36.90	$36.90	$36.90	$29.25	0
2016-02-09	$36.90	$36.90	$36.90	$36.90	$29.25	0
2016-02-08	$36.90	$36.90	$36.90	$36.90	$29.25	350
2016-02-05	$36.90	$36.90	$36.90	$36.90	$29.25	1,000
2016-02-04	$36.25	$36.35	$36.25	$36.35	$28.81	5,100
2016-02-03	$36.00	$36.00	$36.00	$36.00	$28.53	98
2016-02-02	$36.00	$36.10	$36.00	$36.00	$28.53	1,799
2016-02-01	$35.90	$35.90	$35.90	$35.90	$28.45	76
2016-01-29	$35.55	$35.90	$35.55	$35.90	$28.45	352
2016-01-28	$35.32	$35.32	$35.32	$35.32	$27.99	4
2016-01-27	$35.32	$35.32	$35.27	$35.32	$27.99	550
2016-01-26	$35.65	$35.65	$35.30	$35.42	$28.07	3,464
2016-01-25	$36.95	$36.95	$36.95	$36.95	$29.29	0
2016-01-22	$36.95	$36.95	$36.95	$36.95	$29.29	593
2016-01-21	$35.70	$35.70	$35.70	$35.70	$28.30	0
2016-01-20	$35.65	$35.70	$35.65	$35.70	$28.30	675
2016-01-19	$35.65	$35.65	$35.65	$35.65	$28.26	0
2016-01-15	$35.85	$35.85	$35.65	$35.65	$28.26	1,588
2016-01-14	$35.65	$35.65	$35.65	$35.65	$28.26	0
2016-01-13	$35.65	$35.65	$35.65	$35.65	$28.26	1
2016-01-12	$36.00	$36.00	$36.00	$36.00	$28.26	0
2016-01-11	$36.00	$36.00	$36.00	$36.00	$28.26	9
2016-01-08	$36.00	$36.00	$36.00	$36.00	$28.26	100
2016-01-07	$35.64	$36.00	$35.64	$36.00	$28.26	1,150
2016-01-06	$35.25	$35.25	$35.25	$35.25	$27.67	0
2016-01-05	$35.25	$35.25	$35.25	$35.25	$27.67	0
2016-01-04	$35.25	$35.25	$35.25	$35.25	$27.67	600
2015-12-31	$35.50	$35.50	$35.50	$35.50	$27.86	0
2015-12-30	$35.50	$35.50	$35.50	$35.50	$27.86	125
2015-12-29	$35.50	$35.50	$35.50	$35.50	$27.86	108
2015-12-28	$35.50	$35.50	$35.50	$35.50	$27.86	696
2015-12-24	$35.50	$35.50	$35.50	$35.50	$27.86	0
2015-12-23	$35.65	$35.65	$35.50	$35.50	$27.86	992
2015-12-22	$35.50	$35.50	$35.25	$35.50	$27.86	499
2015-12-21	$35.25	$35.25	$35.25	$35.25	$27.67	235
2015-12-18	$35.00	$35.00	$35.00	$35.00	$27.47	1
2015-12-17	$35.00	$35.00	$35.00	$35.00	$27.47	214
2015-12-16	$34.85	$34.98	$34.75	$34.98	$27.46	900
2015-12-15	$34.00	$34.00	$34.00	$34.00	$26.69	0
2015-12-14	$34.00	$34.00	$34.00	$34.00	$26.69	200
2015-12-11	$33.75	$33.75	$33.75	$33.75	$26.49	270
2015-12-10	$33.35	$33.35	$33.35	$33.35	$26.18	0
2015-12-09	$34.50	$34.50	$33.35	$33.35	$26.18	1,666
2015-12-08	$34.25	$34.25	$33.87	$34.25	$26.88	5,684
2015-12-07	$34.25	$34.95	$34.25	$34.70	$27.24	694
2015-12-04	$34.26	$34.26	$34.26	$34.26	$26.89	0
2015-12-03	$34.26	$34.26	$34.26	$34.26	$26.89	0
2015-12-02	$34.26	$34.26	$34.26	$34.26	$26.89	11
2015-12-01	$34.26	$34.26	$34.26	$34.26	$26.89	117
2015-11-30	$34.85	$34.85	$34.85	$34.85	$27.35	350
2015-11-27	$34.85	$34.85	$34.85	$34.85	$27.35	0
2015-11-25	$34.85	$34.85	$34.85	$34.85	$27.35	1,002
2015-11-24	$34.85	$34.85	$34.85	$34.85	$27.35	250
2015-11-23	$34.85	$34.85	$34.50	$34.50	$27.08	500
2015-11-20	$34.10	$34.10	$34.10	$34.10	$26.77	1
2015-11-19	$34.10	$34.10	$34.10	$34.10	$26.77	200
2015-11-18	$34.95	$34.95	$34.95	$34.95	$27.43	0
2015-11-17	$34.65	$34.95	$34.65	$34.95	$27.43	500
2015-11-16	$34.05	$34.05	$34.05	$34.05	$26.73	0
2015-11-13	$34.05	$34.05	$34.05	$34.05	$26.73	632
2015-11-12	$34.10	$34.25	$34.10	$34.25	$26.88	1,100
2015-11-11	$34.10	$34.10	$34.10	$34.10	$26.77	0
2015-11-10	$34.10	$34.10	$34.10	$34.10	$26.77	174
2015-11-09	$34.40	$34.40	$34.40	$34.40	$27.00	0
2015-11-06	$34.40	$34.40	$34.40	$34.40	$27.00	100
2015-11-05	$34.10	$34.40	$34.10	$34.40	$27.00	2,035
2015-11-04	$34.09	$34.09	$34.09	$34.09	$26.76	0
2015-11-03	$34.09	$34.09	$34.09	$34.09	$26.76	200
2015-11-02	$34.09	$34.09	$34.09	$34.09	$26.76	1,237
2015-10-30	$34.09	$35.00	$34.09	$35.00	$27.47	4,804
2015-10-29	$34.00	$34.00	$33.99	$33.99	$26.68	302
2015-10-28	$34.25	$34.95	$34.25	$34.95	$27.43	700
2015-10-27	$34.00	$34.00	$34.00	$34.00	$26.69	25
2015-10-26	$34.00	$34.00	$34.00	$34.00	$26.69	0
2015-10-23	$34.00	$34.00	$34.00	$34.00	$26.69	50
2015-10-22	$34.00	$34.00	$34.00	$34.00	$26.69	0
2015-10-21	$34.00	$34.00	$34.00	$34.00	$26.69	300
2015-10-20	$33.65	$33.65	$33.65	$33.65	$26.41	100
2015-10-19	$34.00	$34.00	$34.00	$34.00	$26.69	0
2015-10-16	$34.00	$34.00	$34.00	$34.00	$26.69	0
2015-10-15	$34.00	$34.00	$34.00	$34.00	$26.69	0
2015-10-14	$33.99	$34.00	$33.99	$34.00	$26.69	600
2015-10-13	$33.77	$33.77	$33.77	$33.77	$26.24	0
2015-10-12	$33.77	$33.77	$33.77	$33.77	$26.24	0
2015-10-09	$33.77	$33.77	$33.77	$33.77	$26.24	890
2015-10-08	$33.98	$33.98	$33.98	$33.98	$26.41	0
2015-10-07	$33.98	$33.98	$33.98	$33.98	$26.41	9
2015-10-06	$33.98	$33.98	$33.98	$33.98	$26.41	0
2015-10-05	$33.98	$33.98	$33.98	$33.98	$26.41	211
2015-10-02	$33.75	$33.75	$33.75	$33.75	$26.23	0
2015-10-01	$33.75	$33.75	$33.75	$33.75	$26.23	0
2015-09-30	$33.75	$33.75	$33.75	$33.75	$26.23	0
2015-09-29	$33.75	$33.75	$33.75	$33.75	$26.23	0
2015-09-28	$33.77	$33.77	$33.75	$33.75	$26.23	990
2015-09-25	$33.99	$33.99	$33.99	$33.99	$26.41	163
2015-09-24	$33.75	$33.75	$33.75	$33.75	$26.23	0
2015-09-23	$33.75	$33.75	$33.75	$33.75	$26.23	0
2015-09-22	$33.75	$33.75	$33.75	$33.75	$26.23	257
2015-09-21	$33.70	$33.70	$33.70	$33.70	$26.19	0
2015-09-18	$33.70	$33.70	$33.70	$33.70	$26.19	20
2015-09-17	$33.70	$33.70	$33.70	$33.70	$26.19	9
2015-09-16	$33.70	$33.70	$33.70	$33.70	$26.19	191
2015-09-15	$33.90	$33.90	$33.90	$33.90	$26.34	100
2015-09-14	$33.70	$33.70	$33.70	$33.70	$26.19	0
2015-09-11	$33.70	$33.70	$33.70	$33.70	$26.19	0
2015-09-10	$33.70	$33.70	$33.70	$33.70	$26.19	0
2015-09-09	$33.70	$33.70	$33.70	$33.70	$26.19	100
2015-09-08	$33.70	$33.70	$33.70	$33.70	$26.19	0
2015-09-04	$33.75	$33.75	$33.70	$33.70	$26.19	2,660
2015-09-03	$33.80	$33.80	$33.75	$33.75	$26.23	1,150
2015-09-02	$34.25	$34.25	$34.25	$34.25	$26.62	30
2015-09-01	$34.25	$34.25	$34.11	$34.25	$26.62	2,000
2015-08-31	$34.10	$34.10	$34.10	$34.10	$26.50	0
2015-08-28	$34.10	$34.10	$34.10	$34.10	$26.50	0
2015-08-27	$34.10	$34.10	$34.10	$34.10	$26.50	100
2015-08-26	$34.27	$34.27	$34.00	$34.10	$26.50	800

Croghan Bancshares Inc (CHBH) News Headlines

Recent Croghan Bancshares Inc (CHBH) News

Similar Companies to Croghan Bancshares Inc (CHBH) 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	--	--	--

Croghan Bancshares Inc (CHBH) Exchange: OTCQB