CNB Community Bancorp Inc (CNBB) Stock

Data as of May 2, 2025

$39.08 ($0.01) 0.03%

CNB Community Bancorp Inc - Daily Information

Click for more stock information on CNB Community Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$39.04
Previous Close	$39.08
High	$39.70
Low	$39.04
Adjusted Open	$39.04
Previous Adjusted Close	$39.08
Adjusted High	$39.70
Adjusted Low	$39.04

About CNB Community Bancorp Inc (CNBB)

CNB Community Bancorp Inc. is a one-bank holding company. Its subsidiary bank, County National Bank ("CNB"), is a nationally chartered full-service community bank that also offers investment management and trust services, which has been serving South Central Michigan since 1934. In 2021, CNB was ranked 23 rd in American Banker Magazine's Top 200 performing publicly traded banks under $2 billion and CNB has grown to over $1 billion in assets. The corporate headquarters are in Hillsdale, Michigan. CNB provides a wide array of financial products and services through its 13 full-service offices and 19 ATMs. SOURCE CNB Community Bancorp, Inc.

Invest in CNB Community Bancorp Inc (CNBB)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

Historical Stock Data for CNB Community Bancorp Inc (CNBB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-04	$39.04	$39.70	$39.04	$39.08	$39.08	3,823
2025-04-03	$39.07	$39.07	$39.07	$39.07	$39.07	0
2025-04-02	$39.07	$39.07	$39.07	$39.07	$39.07	0
2025-04-01	$39.07	$39.07	$39.07	$39.07	$39.07	0
2025-03-31	$39.07	$39.07	$39.07	$39.07	$39.07	0
2025-03-28	$39.07	$39.07	$39.07	$39.07	$38.77	0
2025-03-27	$39.07	$39.07	$39.07	$39.07	$38.77	0
2025-03-26	$39.07	$39.07	$39.07	$39.07	$38.77	0
2025-03-25	$39.50	$39.50	$39.07	$39.07	$38.77	742
2025-03-24	$39.75	$39.75	$39.75	$39.75	$39.45	100
2025-03-21	$39.75	$39.75	$39.75	$39.75	$39.45	0
2025-03-20	$39.75	$39.75	$39.75	$39.75	$39.45	100
2025-03-19	$39.11	$39.11	$39.11	$39.11	$38.81	0
2025-03-18	$39.11	$39.11	$39.11	$39.11	$38.81	0
2025-03-17	$41.00	$41.00	$39.11	$39.11	$38.81	6,142
2025-03-14	$40.76	$40.76	$40.76	$40.76	$40.45	0
2025-03-13	$40.76	$40.76	$40.76	$40.76	$40.45	0
2025-03-12	$40.76	$40.76	$40.76	$40.76	$40.45	0
2025-03-11	$40.76	$40.76	$40.76	$40.76	$40.45	0
2025-03-10	$40.76	$40.76	$40.76	$40.76	$40.45	25
2025-03-07	$40.76	$40.76	$40.76	$40.76	$40.76	91
2025-03-06	$40.76	$40.76	$40.76	$40.76	$40.76	0
2025-03-05	$40.76	$40.76	$40.76	$40.76	$40.76	0
2025-03-04	$41.25	$41.25	$40.76	$40.76	$40.76	500
2025-03-03	$41.00	$41.00	$41.00	$41.00	$41.00	0
2025-02-28	$41.00	$41.00	$41.00	$41.00	$41.00	22
2025-02-27	$41.00	$41.00	$41.00	$41.00	$41.00	0
2025-02-26	$41.00	$41.00	$41.00	$41.00	$41.00	3,050
2025-02-25	$41.10	$41.10	$41.10	$41.10	$41.10	19
2025-02-24	$41.10	$41.10	$41.10	$41.10	$41.10	0
2025-02-21	$41.10	$41.10	$41.10	$41.10	$41.10	100
2025-02-20	$41.00	$41.00	$41.00	$41.00	$41.00	0
2025-02-19	$41.00	$41.00	$41.00	$41.00	$41.00	764
2025-02-18	$41.25	$41.25	$41.25	$41.25	$41.25	0
2025-02-14	$41.25	$41.25	$41.25	$41.25	$41.25	4
2025-02-13	$41.25	$41.25	$41.25	$41.25	$41.25	0
2025-02-12	$41.25	$41.25	$41.25	$41.25	$41.25	130
2025-02-11	$41.25	$41.25	$41.25	$41.25	$41.25	0
2025-02-10	$41.25	$41.25	$41.25	$41.25	$41.25	0
2025-02-07	$41.25	$41.25	$41.25	$41.25	$41.25	270
2025-02-06	$40.75	$40.75	$40.75	$40.75	$40.75	0
2025-02-05	$40.75	$40.75	$40.75	$40.75	$40.75	0
2025-02-04	$40.75	$40.75	$40.75	$40.75	$40.75	0
2025-02-03	$40.75	$40.75	$40.75	$40.75	$40.75	100
2025-01-31	$40.00	$40.00	$40.00	$40.00	$40.00	0
2025-01-30	$40.00	$40.00	$40.00	$40.00	$40.00	118
2025-01-29	$40.00	$40.00	$40.00	$40.00	$40.00	0
2025-01-28	$40.00	$40.00	$40.00	$40.00	$40.00	0
2025-01-27	$40.50	$41.00	$40.00	$40.00	$40.00	850
2025-01-24	$40.50	$40.50	$40.50	$40.50	$40.50	99
2025-01-23	$40.50	$40.50	$40.50	$40.50	$40.50	0
2025-01-22	$40.50	$40.50	$40.50	$40.50	$40.50	0
2025-01-21	$40.50	$40.50	$40.50	$40.50	$40.50	500
2025-01-17	$40.82	$41.00	$39.26	$40.50	$40.50	5,435
2025-01-16	$40.81	$40.81	$40.81	$40.81	$40.81	0
2025-01-15	$41.00	$41.00	$40.81	$40.81	$40.81	901
2025-01-14	$41.50	$41.50	$41.50	$41.50	$41.50	0
2025-01-13	$41.50	$41.50	$41.50	$41.50	$41.50	2,380
2025-01-10	$41.50	$41.50	$40.76	$40.76	$40.76	900
2025-01-08	$40.61	$40.61	$40.61	$40.61	$40.61	0
2025-01-07	$40.61	$40.61	$40.61	$40.61	$40.61	0
2025-01-06	$42.11	$42.11	$40.61	$40.61	$40.61	1,778
2025-01-03	$43.29	$43.29	$43.29	$43.29	$43.29	100
2025-01-02	$42.70	$42.70	$42.70	$42.70	$42.70	0
2024-12-31	$42.70	$42.70	$42.70	$42.70	$42.70	200
2024-12-30	$43.35	$43.49	$43.35	$43.49	$42.99	400
2024-12-27	$43.00	$43.00	$43.00	$43.00	$42.50	0
2024-12-26	$43.00	$43.00	$43.00	$43.00	$42.50	0
2024-12-24	$43.00	$43.00	$43.00	$43.00	$42.50	0
2024-12-23	$43.00	$43.00	$42.98	$43.00	$43.00	300
2024-12-20	$43.49	$43.49	$43.49	$43.49	$43.49	0
2024-12-19	$43.49	$43.49	$43.49	$43.49	$43.49	0
2024-12-18	$43.49	$43.49	$43.49	$43.49	$43.49	214
2024-12-17	$43.49	$43.49	$43.49	$43.49	$43.49	0
2024-12-16	$43.49	$43.49	$43.49	$43.49	$43.49	0
2024-12-13	$43.49	$43.49	$43.49	$43.49	$43.49	0
2024-12-12	$43.49	$43.49	$43.49	$43.49	$43.49	0
2024-12-11	$42.00	$43.49	$42.00	$43.49	$43.49	1,130
2024-12-10	$41.50	$41.50	$41.50	$41.50	$41.50	1,100
2024-12-09	$41.25	$41.25	$41.00	$41.00	$41.00	645
2024-12-06	$40.98	$40.98	$40.97	$40.97	$40.97	1,000
2024-12-05	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-12-04	$41.00	$41.00	$41.00	$41.00	$41.00	50
2024-12-03	$41.00	$41.00	$41.00	$41.00	$41.00	100
2024-12-02	$41.00	$41.00	$41.00	$41.00	$41.00	50
2024-11-29	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-11-27	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-11-26	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-11-25	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-11-22	$41.00	$41.00	$41.00	$41.00	$41.00	1,264
2024-11-21	$40.50	$40.50	$40.50	$40.50	$40.50	0
2024-11-20	$40.50	$40.50	$40.50	$40.50	$40.50	0
2024-11-19	$40.50	$40.50	$40.50	$40.50	$40.50	0
2024-11-18	$40.50	$41.00	$40.50	$40.50	$40.50	8,834
2024-11-15	$40.50	$40.50	$40.50	$40.50	$40.50	282
2024-11-14	$41.00	$41.00	$41.00	$41.00	$41.00	542
2024-11-13	$40.75	$41.00	$40.75	$41.00	$41.00	2,359
2024-11-12	$39.62	$39.62	$39.62	$39.62	$39.62	0
2024-11-11	$39.62	$39.62	$39.62	$39.62	$39.62	0
2024-11-08	$40.50	$40.50	$39.62	$39.62	$39.62	1,400
2024-11-07	$40.50	$40.50	$40.50	$40.50	$40.50	0
2024-11-06	$40.51	$40.84	$40.50	$40.50	$40.50	402
2024-11-05	$40.50	$40.50	$40.50	$40.50	$40.50	2
2024-11-04	$40.50	$40.50	$40.50	$40.50	$40.50	400
2024-11-01	$40.01	$40.01	$40.01	$40.01	$40.01	100
2024-10-31	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-10-30	$40.00	$40.00	$40.00	$40.00	$40.00	100
2024-10-29	$40.00	$40.00	$40.00	$40.00	$40.00	24,662
2024-10-28	$41.00	$41.00	$41.00	$41.00	$41.00	200
2024-10-25	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-10-24	$40.00	$40.00	$40.00	$40.00	$40.00	109
2024-10-23	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-10-22	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-10-21	$40.00	$40.00	$40.00	$40.00	$40.00	3
2024-10-18	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-10-17	$40.00	$40.00	$40.00	$40.00	$40.00	1,045
2024-10-16	$40.00	$40.00	$40.00	$40.00	$40.00	141
2024-10-15	$40.00	$40.01	$40.00	$40.00	$40.00	598
2024-10-14	$39.50	$39.50	$39.50	$39.50	$39.50	16
2024-10-11	$38.39	$39.50	$38.39	$39.50	$39.50	1,468
2024-10-10	$38.01	$38.01	$38.00	$38.00	$38.00	427
2024-10-09	$38.25	$38.25	$38.25	$38.25	$38.25	1,200
2024-10-08	$38.00	$38.00	$38.00	$38.00	$38.00	72
2024-10-07	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-10-04	$38.00	$38.00	$38.00	$38.00	$38.00	627
2024-10-03	$38.10	$38.10	$38.10	$38.10	$38.10	618
2024-10-02	$38.01	$38.01	$38.01	$38.01	$38.01	0
2024-10-01	$38.01	$38.01	$38.01	$38.01	$38.01	100
2024-09-30	$38.06	$38.06	$38.06	$38.06	$38.06	0
2024-09-27	$38.06	$38.06	$38.06	$38.06	$37.77	201
2024-09-26	$38.06	$38.06	$38.06	$38.06	$37.77	5
2024-09-25	$38.11	$38.11	$38.06	$38.06	$37.77	670
2024-09-24	$38.12	$38.12	$38.12	$38.12	$37.83	0
2024-09-23	$38.12	$38.12	$38.12	$38.12	$38.12	0
2024-09-20	$38.12	$38.12	$38.12	$38.12	$38.12	0
2024-09-19	$38.12	$38.12	$38.12	$38.12	$38.12	229
2024-09-18	$38.12	$38.12	$38.12	$38.12	$38.12	0
2024-09-17	$38.12	$38.12	$38.12	$38.12	$38.12	0
2024-09-16	$38.12	$38.12	$38.12	$38.12	$38.12	99
2024-09-13	$38.12	$38.12	$38.12	$38.12	$38.12	0
2024-09-12	$38.12	$38.12	$38.12	$38.12	$38.12	323
2024-09-11	$38.07	$38.07	$38.07	$38.07	$38.07	1
2024-09-10	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-09-09	$38.07	$38.07	$38.07	$38.07	$38.07	0
2024-09-06	$38.07	$38.07	$38.07	$38.07	$38.07	749
2024-09-05	$38.10	$38.10	$38.10	$38.10	$38.10	139
2024-09-04	$38.07	$38.07	$38.07	$38.07	$38.07	92
2024-09-03	$38.07	$38.07	$38.07	$38.07	$38.07	398
2024-08-30	$38.05	$38.05	$38.05	$38.05	$38.05	119
2024-08-29	$38.05	$38.05	$38.05	$38.05	$38.05	0
2024-08-28	$38.05	$38.05	$38.05	$38.05	$38.05	1,598
2024-08-27	$38.17	$38.40	$38.05	$38.05	$38.05	1,399
2024-08-26	$38.01	$38.28	$38.01	$38.28	$38.28	1,298
2024-08-23	$34.60	$37.78	$34.60	$37.78	$37.78	1,311
2024-08-22	$34.75	$34.75	$34.75	$34.75	$34.75	1,816
2024-08-21	$34.75	$34.75	$34.75	$34.75	$34.75	1,816
2024-08-20	$34.75	$34.75	$34.75	$34.75	$34.75	0
2024-08-19	$34.75	$34.75	$34.75	$34.75	$34.75	237
2024-08-16	$34.75	$34.75	$34.75	$34.75	$34.75	0
2024-08-15	$34.75	$34.75	$34.75	$34.75	$34.75	350
2024-08-14	$34.75	$34.75	$34.75	$34.75	$34.75	125
2024-08-13	$34.75	$34.75	$34.75	$34.75	$34.75	305
2024-08-12	$34.50	$34.50	$34.50	$34.50	$34.50	200
2024-08-09	$34.50	$34.50	$34.50	$34.50	$34.50	0
2024-08-08	$34.25	$34.50	$34.25	$34.50	$34.50	1,453
2024-08-07	$34.25	$34.49	$34.25	$34.49	$34.49	1,648
2024-08-06	$34.25	$34.25	$34.25	$34.25	$34.25	0
2024-08-05	$34.25	$34.25	$34.25	$34.25	$34.25	1,135
2024-08-02	$34.25	$34.26	$34.25	$34.25	$34.25	1,200
2024-08-01	$34.26	$34.26	$34.26	$34.26	$34.26	0
2024-07-31	$34.26	$34.26	$34.26	$34.26	$34.26	414
2024-07-30	$34.25	$34.25	$34.25	$34.25	$34.25	0
2024-07-29	$34.25	$34.25	$34.25	$34.25	$34.25	10
2024-07-26	$34.50	$34.50	$33.60	$34.25	$34.25	1,069
2024-07-25	$34.50	$34.50	$34.50	$34.50	$34.50	100
2024-07-24	$33.60	$33.60	$33.60	$33.60	$33.60	0
2024-07-23	$33.60	$33.60	$33.60	$33.60	$33.60	273
2024-07-22	$34.25	$34.25	$34.00	$34.00	$34.00	550
2024-07-19	$34.00	$34.00	$34.00	$34.00	$34.00	20
2024-07-18	$34.00	$34.00	$34.00	$34.00	$34.00	812
2024-07-17	$34.00	$34.00	$33.67	$33.67	$33.67	1,280
2024-07-16	$33.67	$34.00	$33.67	$34.00	$34.00	1,003
2024-07-15	$33.50	$34.00	$33.50	$34.00	$34.00	285
2024-07-12	$33.67	$33.68	$33.67	$33.68	$33.68	500
2024-07-11	$33.67	$33.67	$33.67	$33.67	$33.67	0
2024-07-10	$33.67	$33.67	$33.67	$33.67	$33.67	0
2024-07-09	$33.67	$33.67	$33.67	$33.67	$33.67	0
2024-07-08	$33.67	$33.67	$33.67	$33.67	$33.67	0
2024-07-05	$33.67	$33.67	$33.67	$33.67	$33.67	25
2024-07-03	$33.67	$33.67	$33.67	$33.67	$33.67	5
2024-07-02	$33.67	$33.67	$33.67	$33.67	$33.67	500
2024-07-01	$33.50	$33.50	$33.50	$33.50	$33.50	0
2024-06-28	$33.50	$33.50	$33.50	$33.50	$33.50	100
2024-06-27	$33.05	$33.05	$33.05	$33.05	$32.77	0
2024-06-26	$33.05	$33.05	$33.05	$33.05	$32.77	100
2024-06-25	$33.06	$33.06	$33.05	$33.05	$32.77	6,120
2024-06-24	$33.04	$33.04	$33.04	$33.04	$32.76	0
2024-06-21	$33.04	$33.04	$33.04	$33.04	$33.04	50
2024-06-20	$33.04	$33.04	$33.04	$33.04	$33.04	0
2024-06-18	$33.04	$33.04	$33.04	$33.04	$33.04	0
2024-06-17	$33.04	$33.04	$33.04	$33.04	$33.04	1,535
2024-06-14	$33.04	$33.04	$33.04	$33.04	$33.04	0
2024-06-13	$33.04	$33.04	$33.04	$33.04	$33.04	0
2024-06-12	$33.02	$33.04	$33.00	$33.04	$33.04	1,335
2024-06-11	$33.05	$33.05	$33.05	$33.05	$33.05	2,000
2024-06-10	$33.05	$33.05	$33.05	$33.05	$33.05	100
2024-06-07	$33.05	$33.05	$33.05	$33.05	$33.05	0
2024-06-06	$33.05	$33.05	$33.05	$33.05	$33.05	100
2024-06-05	$33.06	$33.06	$33.06	$33.06	$33.06	1
2024-06-04	$33.25	$33.25	$33.06	$33.06	$33.06	1,700
2024-06-03	$33.12	$33.12	$33.02	$33.02	$33.02	1,600
2024-05-31	$33.11	$33.12	$33.11	$33.12	$33.12	900
2024-05-30	$33.11	$33.11	$33.11	$33.11	$33.11	1,400
2024-05-29	$33.50	$33.50	$33.25	$33.25	$33.25	200
2024-05-28	$33.98	$33.98	$33.98	$33.98	$33.98	100
2024-05-24	$33.25	$33.25	$33.25	$33.25	$33.25	0
2024-05-23	$33.25	$33.25	$33.25	$33.25	$33.25	7,754
2024-05-22	$33.16	$33.26	$33.16	$33.26	$33.26	6,089
2024-05-21	$33.11	$33.25	$33.00	$33.00	$33.00	3,439
2024-05-20	$33.25	$33.50	$33.25	$33.50	$33.50	1,850
2024-05-17	$33.24	$33.24	$33.24	$33.24	$33.24	0
2024-05-16	$33.24	$33.24	$33.24	$33.24	$33.24	5
2024-05-15	$33.25	$33.25	$33.24	$33.24	$33.24	1,300
2024-05-14	$33.25	$33.25	$33.25	$33.25	$33.25	500
2024-05-13	$33.00	$33.00	$33.00	$33.00	$33.00	0
2024-05-10	$33.00	$33.00	$33.00	$33.00	$33.00	0
2024-05-09	$33.00	$33.00	$33.00	$33.00	$33.00	100
2024-05-08	$33.00	$33.00	$33.00	$33.00	$33.00	250
2024-05-07	$33.85	$33.85	$33.60	$33.80	$33.80	1,720
2024-05-06	$33.80	$33.80	$33.80	$33.80	$33.80	0
2024-05-03	$33.80	$33.80	$33.80	$33.80	$33.80	0
2024-05-02	$33.85	$33.85	$33.80	$33.80	$33.80	1,720
2024-05-01	$33.99	$33.99	$33.99	$33.99	$33.99	0
2024-04-30	$33.99	$33.99	$33.99	$33.99	$33.99	300
2024-04-29	$33.99	$33.99	$33.99	$33.99	$33.99	79
2024-04-26	$33.99	$33.99	$33.99	$33.99	$33.99	0
2024-04-25	$33.99	$33.99	$33.99	$33.99	$33.99	625
2024-04-24	$33.99	$33.99	$33.99	$33.99	$33.99	0
2024-04-23	$33.99	$33.99	$33.99	$33.99	$33.99	0
2024-04-22	$33.99	$33.99	$33.99	$33.99	$33.99	0
2024-04-19	$34.00	$34.00	$33.99	$33.99	$33.99	625
2024-04-18	$34.00	$34.00	$34.00	$34.00	$34.00	380
2024-04-17	$34.23	$34.23	$34.00	$34.00	$34.00	3,600
2024-04-16	$34.21	$34.21	$34.21	$34.21	$34.21	0
2024-04-15	$34.22	$34.22	$34.21	$34.21	$34.21	200
2024-04-12	$34.30	$34.30	$34.30	$34.30	$34.30	0
2024-04-11	$34.75	$34.75	$34.20	$34.30	$34.30	2,541
2024-04-10	$35.25	$35.25	$35.25	$35.25	$35.25	0
2024-04-09	$35.25	$35.25	$35.25	$35.25	$35.25	0
2024-04-08	$34.53	$34.53	$34.53	$34.53	$34.53	940
2024-04-05	$34.53	$34.53	$34.53	$34.53	$34.53	0
2024-04-04	$34.53	$34.53	$34.53	$34.53	$34.53	0
2024-04-03	$34.53	$34.53	$34.53	$34.53	$34.53	0
2024-04-02	$34.53	$34.53	$34.53	$34.53	$34.53	0
2024-04-01	$34.54	$34.54	$34.53	$34.53	$34.53	940
2024-03-28	$34.51	$34.51	$34.51	$34.51	$34.51	0
2024-03-27	$35.25	$35.50	$34.51	$34.51	$34.51	4,903
2024-03-26	$34.65	$34.65	$34.65	$34.65	$34.36	0
2024-03-25	$34.65	$34.65	$34.65	$34.65	$34.36	50
2024-03-22	$34.65	$34.65	$34.65	$34.65	$34.36	0
2024-03-21	$35.00	$35.00	$34.65	$34.65	$34.36	1,336
2024-03-20	$34.65	$34.65	$34.65	$34.65	$34.36	0
2024-03-19	$34.65	$34.65	$34.65	$34.65	$34.36	0
2024-03-18	$34.65	$34.65	$34.65	$34.65	$34.36	356
2024-03-15	$34.61	$34.61	$34.61	$34.61	$34.32	0
2024-03-14	$34.61	$34.61	$34.61	$34.61	$34.32	0
2024-03-13	$34.61	$34.61	$34.61	$34.61	$34.32	300
2024-03-12	$34.61	$34.61	$34.61	$34.61	$34.32	0
2024-03-11	$34.61	$34.61	$34.61	$34.61	$34.32	300
2024-03-08	$35.25	$35.25	$35.25	$35.25	$34.96	0
2024-03-07	$35.25	$35.25	$35.25	$35.25	$34.96	0
2024-03-06	$35.25	$35.25	$35.25	$35.25	$34.96	0
2024-03-05	$35.50	$35.50	$35.25	$35.25	$34.96	500
2024-03-04	$35.49	$35.49	$35.49	$35.49	$35.19	101
2024-03-01	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-02-29	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-02-28	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-02-27	$35.00	$35.00	$35.00	$35.00	$35.00	80
2024-02-26	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-02-23	$35.00	$35.00	$35.00	$35.00	$35.00	938
2024-02-22	$35.25	$35.25	$35.25	$35.25	$35.25	50
2024-02-21	$35.25	$35.25	$35.25	$35.25	$35.25	105
2024-02-20	$35.25	$35.25	$35.25	$35.25	$35.25	2
2024-02-16	$35.25	$35.25	$35.25	$35.25	$35.25	0
2024-02-15	$35.25	$35.25	$35.25	$35.25	$35.25	100
2024-02-14	$35.25	$35.25	$35.25	$35.25	$35.25	0
2024-02-13	$35.25	$35.25	$35.25	$35.25	$35.25	0
2024-02-12	$35.25	$35.25	$35.25	$35.25	$35.25	76
2024-02-09	$35.20	$35.25	$35.20	$35.25	$35.25	200
2024-02-08	$35.01	$35.01	$35.01	$35.01	$35.01	0
2024-02-07	$35.04	$35.04	$35.01	$35.01	$35.01	702
2024-02-06	$35.49	$35.49	$35.49	$35.49	$35.49	0
2024-02-05	$35.49	$35.49	$35.49	$35.49	$35.49	0
2024-02-02	$35.49	$35.49	$35.49	$35.49	$35.49	28
2024-02-01	$35.49	$35.49	$35.49	$35.49	$35.49	100
2024-01-31	$35.25	$35.35	$35.07	$35.07	$35.07	499
2024-01-30	$35.15	$35.15	$35.15	$35.15	$35.15	0
2024-01-29	$35.10	$35.15	$35.05	$35.15	$35.15	502
2024-01-26	$35.25	$35.25	$35.25	$35.25	$35.25	100
2024-01-25	$35.02	$35.02	$35.02	$35.02	$35.02	0
2024-01-24	$35.02	$35.02	$35.02	$35.02	$35.02	0
2024-01-23	$35.02	$35.02	$35.02	$35.02	$35.02	1,450
2024-01-22	$34.56	$35.25	$34.56	$35.03	$35.03	3,769
2024-01-19	$35.00	$35.50	$35.00	$35.50	$35.50	1,700
2024-01-18	$35.00	$35.00	$35.00	$35.00	$35.00	1,000
2024-01-17	$35.00	$35.00	$35.00	$35.00	$35.00	200
2024-01-16	$35.01	$35.01	$34.60	$34.60	$34.60	2,275
2024-01-12	$35.25	$35.50	$35.25	$35.50	$35.50	806
2024-01-11	$35.00	$35.00	$35.00	$35.00	$35.00	599
2024-01-10	$35.01	$35.01	$35.01	$35.01	$35.01	2
2024-01-09	$35.01	$35.01	$35.01	$35.01	$35.01	0
2024-01-08	$34.42	$35.03	$34.42	$35.01	$35.01	6,277
2024-01-05	$35.50	$35.50	$35.50	$35.50	$35.50	1
2024-01-04	$35.50	$35.50	$35.50	$35.50	$35.50	0
2024-01-03	$35.50	$35.50	$35.50	$35.50	$35.50	0
2024-01-02	$35.50	$35.50	$35.50	$35.50	$35.50	1
2023-12-29	$35.50	$35.50	$35.50	$35.50	$35.50	200
2023-12-28	$35.00	$35.00	$35.00	$35.00	$35.00	333
2023-12-27	$35.50	$35.50	$35.50	$35.50	$35.01	0
2023-12-26	$35.50	$35.50	$35.50	$35.50	$35.01	210
2023-12-22	$35.26	$35.26	$35.26	$35.26	$34.77	179
2023-12-21	$35.50	$35.50	$35.50	$35.50	$35.01	200
2023-12-20	$35.40	$35.40	$35.30	$35.40	$34.91	919
2023-12-19	$36.00	$36.00	$36.00	$36.00	$35.50	0
2023-12-18	$35.50	$36.00	$35.50	$36.00	$35.50	500
2023-12-15	$35.40	$35.60	$35.40	$35.60	$35.11	700
2023-12-14	$35.25	$35.25	$35.25	$35.25	$34.76	300
2023-12-13	$35.25	$35.25	$35.25	$35.25	$34.76	63
2023-12-12	$35.25	$35.25	$35.25	$35.25	$34.76	203
2023-12-11	$35.25	$35.25	$35.25	$35.25	$34.76	0
2023-12-08	$35.25	$35.25	$35.25	$35.25	$35.25	570
2023-12-07	$35.25	$35.25	$35.25	$35.25	$35.25	0
2023-12-06	$35.40	$35.40	$35.40	$35.40	$35.40	310
2023-12-05	$35.40	$35.40	$35.40	$35.40	$35.40	0
2023-12-04	$35.25	$35.40	$35.25	$35.40	$35.40	310
2023-12-01	$35.25	$35.25	$35.25	$35.25	$35.25	490
2023-11-30	$35.25	$35.25	$35.25	$35.25	$35.25	408
2023-11-29	$35.25	$35.25	$35.25	$35.25	$35.25	100
2023-11-28	$35.25	$35.25	$35.25	$35.25	$35.25	100
2023-11-27	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-11-24	$35.50	$35.50	$35.50	$35.50	$35.50	55
2023-11-22	$35.25	$35.50	$35.25	$35.50	$35.50	328
2023-11-21	$35.20	$35.20	$35.20	$35.20	$35.20	0
2023-11-20	$35.20	$35.20	$35.20	$35.20	$35.20	300
2023-11-17	$35.50	$35.50	$35.23	$35.23	$35.23	4,134
2023-11-16	$35.25	$35.35	$35.25	$35.35	$35.35	300
2023-11-15	$35.15	$35.25	$35.15	$35.25	$35.25	410
2023-11-14	$35.00	$35.00	$35.00	$35.00	$35.00	885
2023-11-13	$34.75	$34.75	$34.75	$34.75	$34.75	0
2023-11-10	$34.75	$35.00	$34.75	$34.75	$34.75	1,403
2023-11-09	$34.85	$34.85	$34.85	$34.85	$34.85	15
2023-11-08	$34.85	$34.85	$34.85	$34.85	$34.85	0
2023-11-07	$34.85	$34.85	$34.85	$34.85	$34.85	200
2023-11-06	$34.75	$34.75	$34.75	$34.75	$34.75	100
2023-11-03	$35.00	$35.00	$35.00	$35.00	$35.00	50
2023-11-02	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-11-01	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-10-31	$35.00	$35.00	$35.00	$35.00	$35.00	791
2023-10-30	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-10-27	$35.62	$35.62	$35.50	$35.50	$35.50	1,900
2023-10-26	$35.58	$35.58	$35.58	$35.58	$35.58	0
2023-10-25	$35.60	$35.60	$35.56	$35.58	$35.58	5,740
2023-10-24	$35.60	$35.60	$35.55	$35.55	$35.55	4,376
2023-10-23	$36.99	$36.99	$36.99	$36.99	$36.99	0
2023-10-20	$36.99	$36.99	$36.99	$36.99	$36.99	0
2023-10-19	$36.99	$36.99	$36.99	$36.99	$36.99	0
2023-10-18	$36.99	$36.99	$36.99	$36.99	$36.99	100
2023-10-17	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-10-16	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-10-13	$35.99	$36.00	$35.99	$36.00	$36.00	400
2023-10-12	$35.41	$35.42	$35.41	$35.41	$35.41	1,372
2023-10-11	$35.20	$35.20	$35.20	$35.20	$35.20	1
2023-10-10	$35.20	$35.20	$35.20	$35.20	$35.20	0
2023-10-09	$35.20	$35.20	$35.20	$35.20	$35.20	0
2023-10-06	$35.20	$35.20	$35.20	$35.20	$35.20	0
2023-10-05	$35.20	$35.20	$35.20	$35.20	$35.20	300
2023-10-04	$35.12	$35.12	$35.12	$35.12	$35.12	0
2023-10-03	$35.12	$35.12	$35.12	$35.12	$35.12	0
2023-10-02	$35.13	$35.13	$35.12	$35.12	$35.12	838
2023-09-29	$34.94	$34.94	$34.94	$34.94	$34.94	70
2023-09-28	$34.94	$34.94	$34.94	$34.94	$34.94	0
2023-09-27	$34.94	$34.94	$34.94	$34.94	$34.65	0
2023-09-26	$34.94	$34.94	$34.94	$34.94	$34.65	326
2023-09-25	$34.82	$34.82	$34.82	$34.82	$34.53	0
2023-09-22	$34.82	$34.82	$34.82	$34.82	$34.82	0
2023-09-21	$34.82	$34.82	$34.82	$34.82	$34.82	0
2023-09-20	$34.82	$34.82	$34.82	$34.82	$34.82	0
2023-09-19	$34.82	$34.82	$34.82	$34.82	$34.82	0
2023-09-18	$34.82	$34.82	$34.82	$34.82	$34.82	0
2023-09-15	$34.82	$34.82	$34.82	$34.82	$34.82	499
2023-09-14	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-09-13	$34.55	$35.00	$34.55	$35.00	$35.00	700
2023-09-12	$34.57	$34.57	$34.57	$34.57	$34.57	1
2023-09-11	$34.75	$35.00	$34.50	$34.57	$34.57	10,625
2023-09-08	$34.32	$34.32	$34.31	$34.31	$34.31	2,995
2023-09-07	$34.76	$34.76	$34.76	$34.76	$34.76	25
2023-09-06	$34.76	$34.76	$34.76	$34.76	$34.76	0
2023-09-05	$34.76	$34.76	$34.76	$34.76	$34.76	175
2023-09-01	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-31	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-30	$35.00	$35.00	$35.00	$35.00	$35.00	3
2023-08-29	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-28	$35.00	$35.00	$35.00	$35.00	$35.00	15
2023-08-25	$35.00	$35.00	$35.00	$35.00	$35.00	360
2023-08-24	$35.00	$35.00	$35.00	$35.00	$35.00	257
2023-08-23	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-22	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-21	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-18	$35.00	$35.00	$35.00	$35.00	$35.00	100
2023-08-17	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-16	$36.00	$36.00	$35.00	$35.00	$35.00	2,000
2023-08-15	$36.50	$36.50	$36.45	$36.50	$36.50	375
2023-08-14	$36.00	$36.00	$36.00	$36.00	$36.00	116
2023-08-11	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-08-10	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-08-09	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-08-08	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-08-07	$36.00	$36.00	$36.00	$36.00	$36.00	5
2023-08-04	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-08-03	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-08-02	$36.00	$36.00	$36.00	$36.00	$36.00	25
2023-08-01	$36.00	$36.00	$36.00	$36.00	$36.00	2,100
2023-07-31	$35.86	$35.86	$35.85	$35.85	$35.85	1,989
2023-07-28	$35.82	$35.82	$35.82	$35.82	$35.82	750
2023-07-27	$35.80	$35.80	$35.80	$35.80	$35.80	335
2023-07-26	$36.07	$36.07	$36.07	$36.07	$36.07	0
2023-07-25	$36.07	$36.07	$36.07	$36.07	$36.07	3
2023-07-24	$36.07	$36.07	$36.07	$36.07	$36.07	0
2023-07-21	$36.07	$36.07	$36.07	$36.07	$36.07	115
2023-07-20	$35.76	$35.76	$35.76	$35.76	$35.76	0
2023-07-19	$35.76	$35.76	$35.76	$35.76	$35.76	150
2023-07-18	$36.00	$36.00	$36.00	$36.00	$36.00	100
2023-07-17	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-07-14	$36.00	$36.00	$36.00	$36.00	$36.00	51
2023-07-13	$36.00	$36.00	$36.00	$36.00	$36.00	55
2023-07-12	$36.00	$36.00	$36.00	$36.00	$36.00	1
2023-07-11	$36.00	$36.00	$36.00	$36.00	$36.00	550
2023-07-10	$36.00	$36.00	$36.00	$36.00	$36.00	100
2023-07-07	$36.00	$36.00	$36.00	$36.00	$36.00	900
2023-07-06	$35.61	$35.61	$35.61	$35.61	$35.61	10
2023-07-05	$35.61	$35.61	$35.61	$35.61	$35.61	1
2023-07-03	$35.61	$35.61	$35.61	$35.61	$35.61	0
2023-06-30	$35.61	$35.61	$35.61	$35.61	$35.61	0
2023-06-29	$35.61	$35.61	$35.61	$35.61	$35.61	155
2023-06-28	$35.60	$35.60	$35.60	$35.60	$35.31	0
2023-06-27	$35.60	$35.60	$35.60	$35.60	$35.60	635
2023-06-26	$35.51	$35.51	$35.51	$35.51	$35.51	0
2023-06-23	$35.51	$35.51	$35.51	$35.51	$35.51	0
2023-06-22	$35.51	$35.51	$35.51	$35.51	$35.51	0
2023-06-21	$35.51	$35.51	$35.51	$35.51	$35.51	0
2023-06-20	$35.51	$35.51	$35.51	$35.51	$35.51	0
2023-06-16	$35.51	$35.51	$35.51	$35.51	$35.51	0
2023-06-15	$35.51	$35.51	$35.51	$35.51	$35.51	100
2023-06-14	$35.85	$35.85	$35.85	$35.85	$35.85	0
2023-06-13	$36.26	$36.26	$35.85	$35.85	$35.85	292
2023-06-12	$35.75	$36.50	$35.75	$36.50	$36.50	1,722
2023-06-09	$36.51	$36.51	$36.51	$36.51	$36.51	0
2023-06-08	$37.07	$37.07	$36.51	$36.51	$36.51	200
2023-06-07	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-06-06	$37.00	$37.00	$37.00	$37.00	$37.00	200
2023-06-05	$36.00	$36.00	$36.00	$36.00	$36.00	100
2023-06-02	$36.75	$37.00	$36.75	$37.00	$37.00	1,114
2023-06-01	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-05-31	$37.50	$37.50	$37.50	$37.50	$37.50	800
2023-05-30	$37.50	$37.50	$37.50	$37.50	$37.50	0
2023-05-26	$37.25	$37.50	$37.25	$37.50	$37.50	800
2023-05-25	$37.50	$37.50	$37.50	$37.50	$37.50	0
2023-05-24	$37.00	$37.50	$37.00	$37.50	$37.50	650
2023-05-23	$37.50	$37.50	$37.50	$37.50	$37.50	105
2023-05-22	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-19	$35.05	$35.05	$35.05	$35.05	$35.05	1,142
2023-05-18	$37.50	$37.98	$37.50	$37.98	$37.98	600
2023-05-17	$37.00	$37.00	$36.98	$37.00	$37.00	1,100
2023-05-16	$35.00	$35.00	$35.00	$35.00	$35.00	100
2023-05-15	$35.00	$35.00	$35.00	$35.00	$35.00	889
2023-05-12	$35.00	$35.00	$35.00	$35.00	$35.00	129
2023-05-11	$34.97	$34.97	$34.97	$34.97	$34.97	100
2023-05-10	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-05-09	$33.00	$33.00	$32.51	$32.55	$32.55	2,646
2023-05-08	$36.25	$36.25	$32.72	$33.00	$33.00	2,445
2023-05-05	$38.60	$38.60	$38.50	$38.50	$38.50	200
2023-05-04	$39.40	$39.40	$38.60	$38.60	$38.60	300
2023-05-03	$39.50	$39.50	$39.50	$39.50	$39.50	500
2023-05-02	$40.00	$40.00	$39.76	$39.76	$39.76	300
2023-05-01	$40.01	$40.01	$40.01	$40.01	$40.01	151
2023-04-28	$40.16	$40.16	$40.01	$40.01	$40.01	560
2023-04-27	$40.15	$40.15	$40.15	$40.15	$40.15	0
2023-04-26	$40.15	$40.15	$40.15	$40.15	$40.15	390
2023-04-25	$40.40	$40.40	$40.35	$40.35	$40.35	458
2023-04-24	$40.60	$40.60	$40.60	$40.60	$40.60	0
2023-04-21	$40.60	$40.60	$40.60	$40.60	$40.60	40
2023-04-20	$40.60	$40.60	$40.60	$40.60	$40.60	0
2023-04-19	$40.60	$40.60	$40.60	$40.60	$40.60	0
2023-04-18	$40.60	$40.60	$40.60	$40.60	$40.60	3
2023-04-17	$40.60	$40.60	$40.60	$40.60	$40.60	45
2023-04-14	$40.60	$40.60	$40.60	$40.60	$40.60	35
2023-04-13	$40.60	$40.60	$40.60	$40.60	$40.60	400
2023-04-12	$41.00	$41.00	$41.00	$41.00	$41.00	71
2023-04-11	$41.00	$41.00	$41.00	$41.00	$41.00	177
2023-04-10	$40.60	$40.60	$40.60	$40.60	$40.60	38
2023-04-06	$40.60	$40.60	$40.60	$40.60	$40.60	130
2023-04-05	$40.60	$40.60	$40.60	$40.60	$40.60	100
2023-04-04	$40.60	$40.60	$40.60	$40.60	$40.60	200
2023-04-03	$40.75	$40.75	$40.75	$40.75	$40.75	1
2023-03-31	$40.75	$40.75	$40.75	$40.75	$40.75	111
2023-03-30	$40.75	$40.75	$40.75	$40.75	$40.75	126
2023-03-29	$41.06	$41.06	$41.06	$41.06	$40.77	533
2023-03-28	$41.50	$41.50	$41.50	$41.50	$41.21	135
2023-03-27	$41.50	$41.50	$41.50	$41.50	$41.21	25
2023-03-24	$41.50	$41.50	$41.50	$41.50	$41.21	0
2023-03-23	$41.50	$41.50	$41.50	$41.50	$41.21	0
2023-03-22	$41.50	$41.50	$41.50	$41.50	$41.21	0
2023-03-21	$41.31	$41.50	$41.31	$41.50	$41.21	1,234
2023-03-20	$41.30	$41.30	$41.30	$41.30	$41.01	294
2023-03-17	$41.26	$41.26	$41.26	$41.26	$40.97	0
2023-03-16	$41.26	$41.26	$41.26	$41.26	$40.97	0
2023-03-15	$41.26	$41.26	$41.26	$41.26	$40.97	0
2023-03-14	$41.26	$41.26	$41.26	$41.26	$40.97	0
2023-03-13	$41.40	$41.40	$41.25	$41.26	$40.97	1,250
2023-03-10	$41.94	$41.94	$41.94	$41.94	$41.64	75
2023-03-09	$41.94	$41.94	$41.94	$41.94	$41.64	0
2023-03-08	$41.94	$41.94	$41.94	$41.94	$41.64	0
2023-03-07	$41.94	$41.94	$41.94	$41.94	$41.64	250
2023-03-06	$42.00	$42.00	$42.00	$42.00	$41.70	0
2023-03-03	$42.00	$42.00	$42.00	$42.00	$41.70	0
2023-03-02	$42.00	$42.00	$42.00	$42.00	$41.70	0
2023-03-01	$42.00	$42.00	$42.00	$42.00	$41.70	0
2023-02-28	$42.00	$42.00	$42.00	$42.00	$41.70	0
2023-02-27	$41.50	$42.00	$41.50	$42.00	$41.70	290
2023-02-24	$41.70	$41.70	$41.70	$41.70	$41.41	3
2023-02-23	$41.70	$41.70	$41.70	$41.70	$41.41	2,554
2023-02-22	$41.70	$41.70	$41.70	$41.70	$41.41	1
2023-02-21	$41.70	$41.70	$41.70	$41.70	$41.41	100
2023-02-17	$41.70	$41.70	$41.70	$41.70	$41.41	0
2023-02-16	$41.70	$41.70	$41.70	$41.70	$41.41	0
2023-02-15	$41.70	$41.70	$41.70	$41.70	$41.41	215
2023-02-14	$41.70	$41.70	$41.70	$41.70	$41.41	141
2023-02-13	$41.67	$41.68	$41.67	$41.68	$41.39	448
2023-02-10	$41.01	$41.01	$41.01	$41.01	$40.72	0
2023-02-09	$41.01	$41.01	$41.01	$41.01	$40.72	0
2023-02-08	$41.01	$41.01	$41.01	$41.01	$40.72	26
2023-02-07	$41.01	$41.01	$41.01	$41.01	$40.72	0
2023-02-06	$41.01	$41.01	$41.01	$41.01	$40.72	0
2023-02-03	$41.01	$41.01	$41.01	$41.01	$40.72	0
2023-02-02	$41.01	$41.01	$41.01	$41.01	$40.72	0
2023-02-01	$41.01	$41.01	$41.01	$41.01	$40.72	0
2023-01-31	$41.70	$41.70	$41.01	$41.01	$40.72	425
2023-01-30	$41.51	$41.51	$41.51	$41.51	$41.22	0
2023-01-27	$41.51	$41.51	$41.51	$41.51	$41.22	7
2023-01-26	$41.51	$41.51	$41.51	$41.51	$41.22	0
2023-01-25	$41.51	$41.51	$41.51	$41.51	$41.22	50
2023-01-24	$41.51	$41.51	$41.51	$41.51	$41.22	3,908
2023-01-23	$41.98	$41.98	$41.98	$41.98	$41.68	0
2023-01-20	$41.98	$41.98	$41.98	$41.98	$41.68	50
2023-01-19	$41.98	$41.98	$41.98	$41.98	$41.68	0
2023-01-18	$41.99	$42.00	$41.98	$41.98	$41.68	1,120
2023-01-17	$42.00	$42.00	$42.00	$42.00	$41.70	100
2023-01-13	$41.02	$42.00	$41.01	$42.00	$41.70	5,250
2023-01-12	$40.55	$40.55	$40.55	$40.55	$40.26	0
2023-01-11	$40.55	$40.55	$40.55	$40.55	$40.26	1
2023-01-10	$40.55	$40.55	$40.55	$40.55	$40.26	0
2023-01-09	$40.55	$40.55	$40.55	$40.55	$40.26	145
2023-01-06	$40.50	$40.50	$40.50	$40.50	$40.22	0
2023-01-05	$40.50	$40.50	$40.50	$40.50	$40.22	0
2023-01-04	$40.50	$40.50	$40.50	$40.50	$40.22	0
2023-01-03	$40.50	$40.50	$40.50	$40.50	$40.22	295
2022-12-30	$42.74	$43.00	$42.74	$43.00	$42.70	250
2022-12-29	$42.74	$42.74	$42.74	$42.74	$42.44	0
2022-12-28	$42.74	$42.74	$42.74	$42.74	$41.96	0
2022-12-27	$42.74	$42.74	$42.74	$42.74	$41.96	0
2022-12-23	$42.74	$42.74	$42.74	$42.74	$42.74	75
2022-12-22	$42.73	$42.74	$42.73	$42.74	$42.74	209
2022-12-21	$40.51	$40.51	$40.51	$40.51	$40.51	191
2022-12-20	$41.00	$41.00	$40.50	$40.51	$40.51	804
2022-12-19	$41.50	$41.50	$41.50	$41.50	$41.50	50
2022-12-16	$41.50	$41.50	$41.50	$41.50	$41.50	50
2022-12-15	$41.50	$41.50	$41.50	$41.50	$41.50	0
2022-12-14	$41.50	$41.50	$41.50	$41.50	$41.50	410
2022-12-13	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-12-12	$41.00	$41.00	$41.00	$41.00	$41.00	125
2022-12-09	$42.74	$42.74	$42.74	$42.74	$42.74	100
2022-12-08	$42.74	$42.74	$42.74	$42.74	$42.74	100
2022-12-07	$43.00	$43.00	$43.00	$43.00	$43.00	0
2022-12-06	$40.99	$43.00	$40.99	$43.00	$43.00	400
2022-12-05	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-12-02	$40.50	$40.50	$40.50	$40.50	$40.50	650
2022-12-01	$43.49	$43.49	$43.49	$43.49	$43.49	0
2022-11-30	$43.49	$43.49	$43.49	$43.49	$43.49	0
2022-11-29	$43.49	$43.49	$43.49	$43.49	$43.49	55
2022-11-28	$43.49	$43.49	$43.49	$43.49	$43.49	100
2022-11-25	$40.01	$40.01	$40.01	$40.01	$40.01	0
2022-11-23	$41.00	$41.00	$40.01	$40.01	$40.01	1,626
2022-11-22	$40.50	$40.50	$40.49	$40.50	$40.50	1,247
2022-11-21	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-11-18	$40.75	$40.75	$39.50	$39.50	$39.50	450
2022-11-17	$40.52	$40.52	$39.25	$39.25	$39.25	8,225
2022-11-16	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-11-15	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-11-14	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-11-11	$40.50	$40.50	$40.50	$40.50	$40.50	15
2022-11-10	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-11-09	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-11-08	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-11-07	$39.50	$40.50	$39.50	$40.50	$40.50	1,950
2022-11-04	$46.00	$46.00	$46.00	$46.00	$46.00	0
2022-11-03	$46.00	$46.00	$46.00	$46.00	$46.00	0
2022-11-02	$40.51	$46.00	$40.51	$46.00	$46.00	4,065
2022-11-01	$40.50	$40.50	$39.88	$40.50	$40.50	1,750
2022-10-31	$39.75	$39.75	$39.75	$39.75	$39.75	0
2022-10-28	$39.75	$39.75	$39.75	$39.75	$39.75	0
2022-10-27	$39.75	$39.75	$39.75	$39.75	$39.75	0
2022-10-26	$39.75	$39.75	$39.75	$39.75	$39.75	0
2022-10-25	$39.75	$39.75	$39.75	$39.75	$39.75	0
2022-10-24	$39.75	$39.75	$39.75	$39.75	$39.75	1,795
2022-10-21	$39.00	$39.00	$39.00	$39.00	$39.00	100
2022-10-20	$40.00	$40.00	$39.50	$39.50	$39.50	2,200
2022-10-19	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-18	$40.00	$40.00	$40.00	$40.00	$40.00	3,800
2022-10-17	$39.64	$39.64	$39.64	$39.64	$39.64	100
2022-10-14	$38.00	$39.25	$38.00	$39.25	$39.25	2,677
2022-10-13	$36.51	$36.51	$36.51	$36.51	$36.51	0
2022-10-12	$36.51	$36.51	$36.51	$36.51	$36.51	1
2022-10-11	$37.01	$37.01	$36.51	$36.51	$36.51	700
2022-10-10	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-10-07	$38.00	$38.00	$38.00	$38.00	$38.00	155
2022-10-06	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-10-05	$38.00	$38.00	$38.00	$38.00	$38.00	100
2022-10-04	$37.00	$37.75	$37.00	$37.75	$37.75	1,355
2022-10-03	$37.00	$37.00	$37.00	$37.00	$37.00	0
2022-09-30	$37.00	$37.00	$37.00	$37.00	$37.00	0
2022-09-29	$37.00	$37.00	$37.00	$37.00	$37.00	100
2022-09-28	$37.00	$37.00	$37.00	$37.00	$36.72	0
2022-09-27	$37.38	$37.38	$37.00	$37.00	$36.72	3,128
2022-09-26	$38.50	$38.50	$38.50	$38.50	$38.21	0
2022-09-23	$38.50	$38.50	$38.50	$38.50	$38.21	0
2022-09-22	$37.50	$38.50	$37.50	$38.50	$38.50	1,505
2022-09-21	$37.40	$37.40	$37.15	$37.40	$37.40	6,000
2022-09-20	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-19	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-16	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-15	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-14	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-13	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-12	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-09	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-08	$37.60	$37.60	$37.60	$37.60	$37.60	0
2022-09-07	$37.60	$37.60	$37.60	$37.60	$37.60	501
2022-09-06	$37.15	$37.15	$37.15	$37.15	$37.15	50
2022-09-02	$37.15	$37.15	$37.15	$37.15	$37.15	1
2022-09-01	$37.15	$37.15	$37.15	$37.15	$37.15	75
2022-08-31	$37.00	$37.15	$37.00	$37.15	$37.15	665
2022-08-30	$36.99	$37.00	$36.99	$37.00	$37.00	1,555
2022-08-29	$37.00	$37.00	$37.00	$37.00	$37.00	1,100
2022-08-26	$37.00	$37.00	$37.00	$37.00	$37.00	0
2022-08-25	$37.00	$37.20	$37.00	$37.00	$37.00	1,100
2022-08-24	$37.00	$37.00	$37.00	$37.00	$37.00	0
2022-08-23	$37.00	$37.00	$37.00	$37.00	$37.00	500
2022-08-22	$37.00	$37.00	$37.00	$37.00	$37.00	500
2022-08-19	$37.00	$37.00	$37.00	$37.00	$37.00	0
2022-08-18	$37.00	$37.00	$37.00	$37.00	$37.00	1,627
2022-08-17	$37.00	$37.00	$37.00	$37.00	$37.00	3,725
2022-08-16	$35.77	$35.77	$35.77	$35.77	$35.77	0
2022-08-15	$36.00	$36.00	$35.77	$35.77	$35.77	268
2022-08-12	$35.80	$35.80	$35.77	$35.77	$35.77	775
2022-08-11	$36.99	$36.99	$36.99	$36.99	$36.99	578
2022-08-10	$35.60	$35.60	$35.60	$35.60	$35.60	73
2022-08-09	$35.60	$35.60	$35.60	$35.60	$35.60	0
2022-08-08	$35.60	$35.60	$35.60	$35.60	$35.60	0
2022-08-05	$35.60	$35.60	$35.60	$35.60	$35.60	100
2022-08-04	$35.60	$35.60	$35.60	$35.60	$35.60	100
2022-08-03	$36.78	$36.78	$36.78	$36.78	$36.78	0
2022-08-02	$36.78	$36.78	$36.78	$36.78	$36.78	0
2022-08-01	$36.78	$36.78	$36.78	$36.78	$36.78	0
2022-07-29	$35.00	$36.98	$35.00	$36.78	$36.78	617
2022-07-28	$36.98	$36.98	$36.98	$36.98	$36.98	0
2022-07-27	$36.98	$36.98	$36.98	$36.98	$36.98	0
2022-07-26	$36.98	$36.98	$36.98	$36.98	$36.98	0
2022-07-25	$36.98	$36.98	$36.98	$36.98	$36.98	0
2022-07-22	$36.98	$36.98	$36.98	$36.98	$36.98	100
2022-07-21	$36.00	$36.00	$34.12	$34.12	$34.12	1,168
2022-07-20	$36.36	$36.36	$36.36	$36.36	$36.36	102
2022-07-19	$36.98	$36.98	$36.98	$36.98	$36.98	65
2022-07-18	$36.98	$36.98	$36.98	$36.98	$36.98	624
2022-07-15	$36.00	$36.98	$36.00	$36.98	$36.98	611
2022-07-14	$34.00	$34.00	$34.00	$34.00	$34.00	0
2022-07-13	$34.00	$34.00	$34.00	$34.00	$34.00	1
2022-07-12	$34.00	$34.00	$34.00	$34.00	$34.00	0
2022-07-11	$34.01	$34.01	$34.00	$34.00	$34.00	1,738
2022-07-08	$34.00	$34.00	$34.00	$34.00	$34.00	0
2022-07-07	$34.00	$34.00	$34.00	$34.00	$34.00	0
2022-07-06	$34.00	$34.00	$33.88	$34.00	$34.00	2,669
2022-07-05	$34.00	$34.00	$34.00	$34.00	$34.00	195
2022-07-01	$35.28	$35.28	$34.00	$34.00	$34.00	5,601
2022-06-30	$36.00	$36.00	$35.27	$35.27	$35.27	3,390
2022-06-29	$37.50	$37.50	$36.00	$36.00	$36.00	1,313
2022-06-28	$39.00	$39.00	$39.00	$39.00	$38.71	340
2022-06-27	$37.75	$37.75	$37.75	$37.75	$37.47	162
2022-06-24	$38.00	$38.00	$38.00	$38.00	$37.72	150
2022-06-23	$37.70	$37.70	$37.70	$37.70	$37.42	0
2022-06-22	$37.81	$37.81	$37.70	$37.70	$37.42	1,000
2022-06-21	$38.99	$38.99	$37.81	$37.81	$37.53	300
2022-06-17	$37.75	$37.75	$37.75	$37.75	$37.47	0
2022-06-16	$37.75	$37.75	$37.75	$37.75	$37.47	0
2022-06-15	$37.75	$37.75	$37.75	$37.75	$37.47	0
2022-06-14	$37.75	$37.75	$37.75	$37.75	$37.47	0
2022-06-13	$39.00	$39.00	$37.75	$37.75	$37.47	7,400
2022-06-10	$39.85	$39.85	$38.76	$38.76	$38.47	2,033
2022-06-09	$40.00	$40.00	$40.00	$40.00	$39.70	0
2022-06-08	$40.10	$40.25	$40.00	$40.00	$39.70	6,700
2022-06-07	$42.55	$42.56	$39.85	$40.00	$39.70	18,705
2022-06-06	$43.50	$43.50	$43.50	$43.50	$43.18	768
2022-06-03	$43.30	$43.30	$43.30	$43.30	$42.98	384
2022-06-02	$43.30	$43.30	$43.30	$43.30	$42.98	0
2022-06-01	$44.25	$44.25	$43.29	$43.30	$42.98	1,493
2022-05-31	$44.51	$44.51	$44.51	$44.51	$44.18	0
2022-05-27	$44.51	$44.51	$44.51	$44.51	$44.18	597
2022-05-26	$44.52	$44.52	$44.52	$44.52	$44.19	328
2022-05-25	$44.60	$44.60	$44.60	$44.60	$44.27	0
2022-05-24	$44.60	$44.60	$44.60	$44.60	$44.27	1,068
2022-05-23	$45.00	$45.16	$44.60	$45.16	$44.82	950
2022-05-20	$45.00	$45.00	$45.00	$45.00	$44.67	715
2022-05-19	$44.54	$45.30	$44.54	$45.30	$44.96	2,000
2022-05-18	$45.00	$45.00	$45.00	$45.00	$44.67	0
2022-05-17	$45.00	$45.00	$45.00	$45.00	$44.67	0
2022-05-16	$45.00	$45.00	$45.00	$45.00	$44.67	0
2022-05-13	$45.00	$45.00	$45.00	$45.00	$44.67	0
2022-05-12	$45.00	$45.00	$45.00	$45.00	$44.67	450
2022-05-11	$44.52	$44.52	$44.52	$44.52	$44.19	0
2022-05-10	$44.52	$44.52	$44.52	$44.52	$44.19	60
2022-05-09	$45.02	$45.02	$44.52	$44.52	$44.19	1,132
2022-05-06	$47.50	$47.50	$47.50	$47.50	$47.15	0
2022-05-05	$47.50	$47.50	$47.50	$47.50	$47.15	0
2022-05-04	$47.50	$47.50	$47.50	$47.50	$47.15	558
2022-05-03	$45.61	$45.61	$45.60	$45.60	$45.26	790
2022-05-02	$45.40	$45.40	$45.40	$45.40	$45.06	50
2022-04-29	$45.40	$45.40	$45.40	$45.40	$45.06	0
2022-04-28	$45.40	$45.40	$45.40	$45.40	$45.06	0
2022-04-27	$45.40	$45.40	$45.40	$45.40	$45.06	0
2022-04-26	$45.40	$45.40	$45.40	$45.40	$45.06	0
2022-04-25	$45.40	$45.40	$45.40	$45.40	$45.06	208
2022-04-22	$45.40	$45.40	$45.40	$45.40	$45.06	0
2022-04-21	$45.40	$45.40	$45.40	$45.40	$45.06	208
2022-04-20	$45.50	$45.50	$45.50	$45.50	$45.16	0
2022-04-19	$45.50	$45.50	$45.50	$45.50	$45.16	0
2022-04-18	$45.50	$45.50	$45.50	$45.50	$45.16	600
2022-04-14	$45.25	$45.25	$45.25	$45.25	$44.91	0
2022-04-13	$45.25	$45.25	$45.25	$45.25	$44.91	0
2022-04-12	$49.00	$49.00	$45.25	$45.25	$44.91	416
2022-04-11	$50.00	$50.00	$50.00	$50.00	$49.63	0
2022-04-08	$50.00	$50.00	$50.00	$50.00	$49.63	100
2022-04-07	$47.00	$47.00	$47.00	$47.00	$46.65	109
2022-04-06	$47.00	$47.00	$47.00	$47.00	$46.65	0
2022-04-05	$47.00	$47.00	$47.00	$47.00	$46.65	0
2022-04-04	$47.00	$47.00	$47.00	$47.00	$46.65	923
2022-04-01	$45.61	$45.61	$45.61	$45.61	$45.27	0
2022-03-31	$45.61	$45.61	$45.61	$45.61	$45.27	0
2022-03-30	$45.61	$45.61	$45.61	$45.61	$45.27	0
2022-03-29	$45.61	$45.61	$45.61	$45.61	$45.00	0
2022-03-28	$45.75	$45.75	$45.61	$45.61	$45.00	650
2022-03-25	$45.57	$45.57	$45.57	$45.57	$44.96	0
2022-03-24	$45.57	$45.57	$45.57	$45.57	$44.96	215
2022-03-23	$45.56	$45.56	$45.56	$45.56	$44.95	0
2022-03-22	$44.56	$44.56	$44.56	$44.56	$43.97	800
2022-03-21	$44.56	$44.56	$44.56	$44.56	$43.97	0
2022-03-18	$44.56	$44.56	$44.56	$44.56	$43.97	0
2022-03-17	$44.56	$44.56	$44.56	$44.56	$43.97	0
2022-03-16	$44.56	$44.56	$44.56	$44.56	$43.97	0
2022-03-15	$44.56	$44.56	$44.56	$44.56	$43.97	0
2022-03-14	$45.00	$45.00	$44.56	$44.56	$43.97	800
2022-03-11	$46.00	$46.00	$46.00	$46.00	$45.39	0
2022-03-10	$46.00	$46.00	$46.00	$46.00	$45.39	0
2022-03-09	$46.00	$46.00	$46.00	$46.00	$45.39	100
2022-03-08	$44.60	$44.60	$44.60	$44.60	$44.01	0
2022-03-07	$44.60	$44.60	$44.60	$44.60	$44.01	0
2022-03-04	$44.60	$44.60	$44.60	$44.60	$44.01	253
2022-03-03	$44.03	$44.03	$44.03	$44.03	$43.45	0
2022-03-02	$44.03	$44.03	$44.03	$44.03	$43.45	0
2022-03-01	$44.03	$44.03	$44.03	$44.03	$43.45	0
2022-02-28	$44.03	$44.03	$44.03	$44.03	$43.45	0
2022-02-25	$44.03	$44.03	$44.03	$44.03	$43.45	0
2022-02-24	$44.03	$44.03	$44.03	$44.03	$43.45	1
2022-02-23	$44.03	$44.03	$44.03	$44.03	$43.45	0
2022-02-22	$45.47	$45.47	$45.47	$45.47	$44.87	1,124
2022-02-18	$45.47	$45.47	$45.47	$45.47	$44.87	0
2022-02-17	$45.00	$45.47	$44.25	$45.47	$44.87	1,124
2022-02-16	$45.00	$45.00	$45.00	$45.00	$44.40	500
2022-02-15	$44.01	$44.01	$44.01	$44.01	$43.43	300
2022-02-14	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-02-11	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-02-10	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-02-09	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-02-08	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-02-07	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-02-04	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-02-03	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-02-02	$44.00	$44.00	$44.00	$44.00	$43.42	158
2022-02-01	$44.00	$44.00	$44.00	$44.00	$43.42	0
2022-01-31	$45.48	$45.48	$44.00	$44.00	$43.42	400
2022-01-28	$43.50	$43.50	$43.50	$43.50	$42.92	0
2022-01-27	$43.50	$43.50	$43.50	$43.50	$42.92	0
2022-01-26	$43.50	$43.50	$43.50	$43.50	$42.92	0
2022-01-25	$43.50	$43.50	$43.50	$43.50	$42.92	100
2022-01-24	$43.50	$43.50	$43.50	$43.50	$42.92	400
2022-01-21	$43.40	$43.40	$43.40	$43.40	$42.82	0
2022-01-20	$43.50	$43.50	$43.40	$43.40	$42.82	2,220
2022-01-19	$45.75	$45.75	$42.50	$43.75	$43.17	3,985
2022-01-18	$46.00	$46.00	$46.00	$46.00	$45.39	0
2022-01-14	$46.00	$46.00	$46.00	$46.00	$45.39	0
2022-01-13	$46.00	$46.00	$46.00	$46.00	$45.39	5
2022-01-12	$46.00	$46.00	$46.00	$46.00	$45.39	79
2022-01-11	$46.00	$46.00	$46.00	$46.00	$45.39	5
2022-01-10	$46.00	$46.00	$46.00	$46.00	$45.39	0
2022-01-07	$46.00	$46.00	$46.00	$46.00	$45.39	5
2022-01-06	$46.00	$46.00	$46.00	$46.00	$45.39	0
2022-01-05	$46.00	$46.00	$46.00	$46.00	$45.39	0
2022-01-04	$46.00	$46.00	$46.00	$46.00	$45.39	0
2022-01-03	$46.00	$46.00	$46.00	$46.00	$45.39	0
2021-12-31	$44.25	$46.00	$44.25	$46.00	$45.39	944
2021-12-30	$42.80	$42.80	$42.80	$42.80	$42.23	11
2021-12-29	$42.80	$42.80	$42.80	$42.80	$41.77	0
2021-12-28	$42.80	$42.80	$42.80	$42.80	$41.77	5
2021-12-27	$42.80	$42.80	$42.80	$42.80	$41.77	0
2021-12-23	$42.75	$45.00	$42.75	$42.80	$41.77	2,366
2021-12-22	$42.00	$42.00	$42.00	$42.00	$40.99	100
2021-12-21	$42.67	$42.67	$42.00	$42.00	$40.99	13,546
2021-12-20	$43.00	$43.00	$42.66	$42.66	$41.64	3,091
2021-12-17	$43.50	$43.50	$43.25	$43.25	$42.21	4,100
2021-12-16	$43.75	$43.75	$43.75	$43.75	$42.70	300
2021-12-15	$43.85	$43.85	$43.75	$43.75	$42.70	1,420
2021-12-14	$44.00	$44.00	$43.88	$44.00	$42.94	1,264
2021-12-13	$44.00	$44.00	$44.00	$44.00	$42.94	0
2021-12-10	$44.00	$44.00	$43.50	$44.00	$42.94	2,000
2021-12-09	$44.00	$44.00	$44.00	$44.00	$42.94	2,600
2021-12-08	$44.02	$44.02	$44.00	$44.00	$42.94	600
2021-12-07	$44.03	$44.03	$44.03	$44.03	$42.97	2,901
2021-12-06	$44.00	$44.00	$43.91	$44.00	$42.94	1,600
2021-12-03	$44.75	$44.75	$44.75	$44.75	$43.68	20
2021-12-02	$44.75	$44.75	$44.75	$44.75	$43.68	0
2021-12-01	$44.75	$44.75	$44.75	$44.75	$43.68	0
2021-11-30	$43.75	$44.75	$43.65	$44.75	$43.68	3,414
2021-11-29	$43.75	$43.75	$43.75	$43.75	$42.70	0
2021-11-26	$43.75	$43.75	$43.75	$43.75	$42.70	0
2021-11-24	$44.00	$44.00	$43.50	$43.75	$42.70	1,400
2021-11-23	$43.50	$43.50	$43.50	$43.50	$42.46	0
2021-11-22	$43.50	$43.50	$43.50	$43.50	$42.46	0
2021-11-19	$43.50	$43.50	$43.50	$43.50	$42.46	0
2021-11-18	$43.50	$43.50	$43.50	$43.50	$42.46	0
2021-11-17	$43.50	$43.50	$43.50	$43.50	$42.46	0
2021-11-16	$43.50	$43.50	$43.50	$43.50	$42.46	499
2021-11-15	$44.00	$44.00	$43.25	$43.25	$42.21	1,000
2021-11-12	$43.63	$43.63	$43.63	$43.63	$42.58	0
2021-11-11	$43.63	$43.63	$43.63	$43.63	$42.58	0
2021-11-10	$43.63	$43.63	$43.63	$43.63	$42.58	0
2021-11-09	$44.00	$44.00	$43.05	$44.00	$42.94	300
2021-11-08	$44.00	$44.00	$44.00	$44.00	$42.94	0
2021-11-05	$44.00	$44.00	$44.00	$44.00	$42.94	0
2021-11-04	$44.50	$44.50	$44.00	$44.00	$42.94	300
2021-11-03	$44.00	$44.00	$44.00	$44.00	$42.94	850
2021-11-02	$43.75	$43.75	$43.50	$43.50	$42.46	550
2021-11-01	$43.50	$43.50	$43.25	$43.25	$42.21	1,225
2021-10-29	$43.75	$43.75	$43.75	$43.75	$42.70	0
2021-10-28	$43.75	$43.75	$43.75	$43.75	$42.70	485
2021-10-27	$43.75	$43.75	$43.75	$43.75	$42.70	0
2021-10-26	$44.00	$44.20	$43.75	$43.75	$42.70	855
2021-10-25	$44.07	$44.07	$44.00	$44.00	$42.94	1,925
2021-10-22	$44.00	$44.00	$44.00	$44.00	$42.94	400
2021-10-21	$44.00	$44.00	$43.00	$43.00	$41.97	2,000
2021-10-20	$44.00	$44.00	$44.00	$44.00	$42.94	1,000
2021-10-19	$44.00	$44.00	$44.00	$44.00	$42.94	68
2021-10-18	$44.00	$44.00	$44.00	$44.00	$42.94	300
2021-10-15	$44.00	$44.00	$44.00	$44.00	$42.94	200
2021-10-14	$43.35	$43.75	$43.35	$43.75	$42.70	700
2021-10-13	$43.00	$43.00	$43.00	$43.00	$41.97	0
2021-10-12	$43.00	$43.00	$43.00	$43.00	$41.97	0
2021-10-11	$43.00	$43.00	$43.00	$43.00	$41.97	0
2021-10-08	$43.00	$43.00	$43.00	$43.00	$41.97	0
2021-10-07	$42.88	$43.00	$42.88	$43.00	$41.97	261
2021-10-06	$42.50	$42.50	$42.50	$42.50	$41.48	150
2021-10-05	$42.99	$43.00	$42.99	$43.00	$41.97	2,506
2021-10-04	$42.50	$42.50	$42.50	$42.50	$41.48	600
2021-10-01	$42.30	$42.30	$42.05	$42.05	$41.04	4,696
2021-09-30	$42.30	$42.30	$42.30	$42.30	$41.28	21
2021-09-29	$42.30	$42.30	$42.30	$42.30	$41.28	0
2021-09-28	$43.00	$43.00	$42.30	$42.30	$41.02	1,047
2021-09-27	$43.95	$44.00	$43.95	$44.00	$42.67	430
2021-09-24	$42.25	$42.25	$42.25	$42.25	$40.97	0
2021-09-23	$42.25	$42.25	$42.25	$42.25	$40.97	0
2021-09-22	$42.70	$42.70	$42.25	$42.25	$40.97	400
2021-09-21	$43.00	$43.00	$43.00	$43.00	$41.70	0
2021-09-20	$43.00	$43.00	$43.00	$43.00	$41.70	0
2021-09-17	$43.00	$43.00	$43.00	$43.00	$41.70	0
2021-09-16	$43.00	$43.00	$43.00	$43.00	$41.70	0
2021-09-15	$43.00	$43.00	$43.00	$43.00	$41.70	0
2021-09-14	$43.05	$43.05	$43.00	$43.00	$41.70	465
2021-09-13	$43.05	$43.05	$43.05	$43.05	$41.75	400
2021-09-10	$43.63	$43.63	$43.25	$43.25	$41.94	700
2021-09-09	$43.25	$43.25	$43.25	$43.25	$41.94	1,810
2021-09-08	$43.25	$43.25	$43.25	$43.25	$41.94	703
2021-09-07	$43.50	$43.50	$43.25	$43.25	$41.94	500
2021-09-03	$44.00	$44.00	$44.00	$44.00	$42.67	130
2021-09-02	$43.75	$43.75	$43.75	$43.75	$42.43	0
2021-09-01	$43.75	$43.75	$43.75	$43.75	$42.43	100
2021-08-31	$44.00	$44.00	$44.00	$44.00	$42.67	100
2021-08-30	$44.00	$44.00	$44.00	$44.00	$42.67	725
2021-08-27	$43.75	$44.00	$43.75	$44.00	$42.67	450
2021-08-26	$43.30	$43.30	$43.30	$43.30	$41.99	0
2021-08-25	$43.30	$43.30	$43.30	$43.30	$41.99	0
2021-08-24	$43.30	$43.30	$43.30	$43.30	$41.99	0
2021-08-23	$43.30	$43.30	$43.30	$43.30	$41.99	0
2021-08-20	$43.75	$43.75	$43.30	$43.30	$41.99	350
2021-08-19	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-08-18	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-08-17	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-08-16	$44.00	$44.00	$44.00	$44.00	$42.67	115
2021-08-13	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-08-12	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-08-11	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-08-10	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-08-09	$44.00	$44.00	$44.00	$44.00	$42.67	90
2021-08-06	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-08-05	$44.50	$44.50	$44.00	$44.00	$42.67	1,100
2021-08-04	$43.50	$43.50	$43.50	$43.50	$42.19	0
2021-08-03	$43.50	$43.50	$43.50	$43.50	$42.19	0
2021-08-02	$43.50	$43.50	$43.50	$43.50	$42.19	111
2021-07-30	$44.00	$44.00	$43.63	$43.75	$42.43	1,089
2021-07-29	$43.50	$43.50	$43.50	$43.50	$42.19	0
2021-07-28	$43.50	$43.50	$43.50	$43.50	$42.19	0
2021-07-27	$43.50	$43.50	$43.50	$43.50	$42.19	635
2021-07-26	$43.30	$43.30	$43.30	$43.30	$41.99	0
2021-07-23	$43.30	$43.30	$43.30	$43.30	$41.99	0
2021-07-22	$43.30	$43.30	$43.30	$43.30	$41.99	0
2021-07-21	$43.30	$43.30	$43.30	$43.30	$41.99	0
2021-07-20	$43.50	$43.50	$43.30	$43.30	$41.99	8,356
2021-07-19	$44.00	$44.50	$44.00	$44.50	$43.16	202
2021-07-16	$44.00	$44.00	$44.00	$44.00	$42.67	100
2021-07-15	$43.12	$43.12	$43.12	$43.12	$41.82	0
2021-07-14	$43.12	$43.12	$43.12	$43.12	$41.82	0
2021-07-13	$43.12	$43.12	$43.12	$43.12	$41.82	101
2021-07-12	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-07-09	$44.00	$44.00	$44.00	$44.00	$42.67	100
2021-07-08	$44.15	$44.15	$44.15	$44.15	$42.82	0
2021-07-07	$44.15	$44.15	$44.15	$44.15	$42.82	0
2021-07-06	$44.15	$44.15	$44.15	$44.15	$42.82	0
2021-07-02	$43.25	$44.80	$43.10	$44.15	$42.82	2,910
2021-07-01	$43.52	$43.52	$43.52	$43.52	$42.21	100
2021-06-30	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-06-29	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-06-28	$44.00	$44.00	$44.00	$44.00	$42.67	160
2021-06-25	$43.26	$43.26	$43.26	$43.26	$41.95	0
2021-06-24	$43.26	$43.26	$43.26	$43.26	$41.95	0
2021-06-23	$43.26	$43.26	$43.26	$43.26	$41.95	0
2021-06-22	$43.26	$43.26	$43.26	$43.26	$41.95	0
2021-06-21	$43.26	$43.26	$43.26	$43.26	$41.95	1,700
2021-06-18	$43.25	$43.25	$43.25	$43.25	$41.94	0
2021-06-17	$43.25	$43.25	$43.25	$43.25	$41.94	0
2021-06-16	$44.00	$44.00	$43.25	$43.25	$41.94	2,158
2021-06-15	$44.10	$44.10	$44.10	$44.10	$42.77	0
2021-06-14	$44.10	$44.10	$44.10	$44.10	$42.77	300
2021-06-11	$44.21	$44.21	$44.21	$44.21	$42.88	0
2021-06-10	$44.21	$44.21	$44.21	$44.21	$42.88	300
2021-06-09	$44.10	$44.10	$44.10	$44.10	$42.77	260
2021-06-08	$44.90	$44.90	$44.90	$44.90	$43.54	0
2021-06-07	$44.90	$44.90	$44.90	$44.90	$43.54	0
2021-06-04	$44.90	$44.90	$44.90	$44.90	$43.54	7
2021-06-03	$44.90	$44.90	$44.90	$44.90	$43.54	100
2021-06-02	$45.00	$45.00	$45.00	$45.00	$43.64	125
2021-06-01	$45.20	$45.20	$45.20	$45.20	$43.84	0
2021-05-28	$45.20	$45.20	$45.20	$45.20	$43.84	0
2021-05-27	$45.20	$45.20	$45.20	$45.20	$43.84	0
2021-05-26	$45.20	$45.20	$45.20	$45.20	$43.84	40
2021-05-25	$45.20	$45.20	$45.20	$45.20	$43.84	2,488
2021-05-24	$45.00	$45.00	$45.00	$45.00	$43.64	0
2021-05-21	$45.00	$45.00	$45.00	$45.00	$43.64	705
2021-05-20	$44.00	$44.00	$44.00	$44.00	$42.67	1
2021-05-19	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-05-18	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-05-17	$44.00	$44.00	$44.00	$44.00	$42.67	0
2021-05-14	$44.00	$44.00	$44.00	$44.00	$42.67	250
2021-05-13	$43.01	$43.01	$43.01	$43.01	$41.71	430
2021-05-12	$42.00	$42.00	$42.00	$42.00	$40.73	0
2021-05-11	$42.00	$42.00	$42.00	$42.00	$40.73	0
2021-05-10	$42.00	$42.00	$42.00	$42.00	$40.73	3
2021-05-07	$42.00	$42.00	$42.00	$42.00	$40.73	0
2021-05-06	$42.00	$42.00	$42.00	$42.00	$40.73	500
2021-05-05	$42.00	$42.00	$42.00	$42.00	$40.73	0
2021-05-04	$42.00	$42.00	$42.00	$42.00	$40.73	0
2021-05-03	$42.00	$42.00	$42.00	$42.00	$40.73	0
2021-04-30	$42.00	$42.00	$42.00	$42.00	$40.73	0
2021-04-29	$42.00	$42.00	$42.00	$42.00	$40.73	0
2021-04-28	$42.00	$42.00	$42.00	$42.00	$40.73	100
2021-04-27	$40.00	$40.00	$40.00	$40.00	$38.79	900
2021-04-26	$41.00	$41.00	$41.00	$41.00	$39.76	1
2021-04-23	$41.12	$41.12	$40.50	$41.00	$39.76	3,923
2021-04-22	$39.25	$40.42	$39.25	$40.42	$39.20	1,631
2021-04-21	$38.50	$38.50	$38.50	$38.50	$37.34	0
2021-04-20	$38.50	$38.50	$38.50	$38.50	$37.34	0
2021-04-19	$38.50	$38.50	$38.50	$38.50	$37.34	0
2021-04-16	$38.50	$38.50	$38.50	$38.50	$37.34	0
2021-04-15	$38.50	$38.50	$38.50	$38.50	$37.34	0
2021-04-14	$37.50	$38.50	$37.50	$38.50	$37.34	550
2021-04-13	$37.94	$38.50	$37.94	$38.50	$37.34	600
2021-04-12	$37.00	$37.00	$37.00	$37.00	$35.88	1
2021-04-09	$37.00	$37.00	$37.00	$37.00	$35.88	1,200
2021-04-08	$37.00	$37.00	$37.00	$37.00	$35.88	0
2021-04-07	$37.00	$37.00	$37.00	$37.00	$35.88	0
2021-04-06	$37.00	$37.00	$37.00	$37.00	$35.88	1,600
2021-04-05	$36.74	$37.00	$36.74	$37.00	$35.88	1,150
2021-04-01	$36.52	$36.52	$36.52	$36.52	$35.42	926
2021-03-31	$36.74	$36.74	$36.74	$36.74	$35.63	100
2021-03-30	$36.51	$36.51	$36.51	$36.51	$35.41	0
2021-03-29	$36.51	$36.51	$36.51	$36.51	$35.15	0
2021-03-26	$36.51	$36.51	$36.51	$36.51	$35.15	0
2021-03-25	$36.51	$36.51	$36.51	$36.51	$35.15	0
2021-03-24	$36.51	$36.51	$36.51	$36.51	$35.15	100
2021-03-23	$36.70	$36.70	$36.25	$36.25	$34.90	1,000
2021-03-22	$37.00	$37.00	$36.75	$36.75	$35.38	220
2021-03-19	$36.70	$36.70	$36.70	$36.70	$35.33	0
2021-03-18	$36.90	$37.00	$36.70	$36.70	$35.33	380
2021-03-17	$36.10	$36.10	$36.10	$36.10	$34.75	1,500
2021-03-16	$36.45	$36.45	$35.87	$35.87	$34.53	1,309
2021-03-15	$36.45	$36.45	$36.45	$36.45	$35.09	100
2021-03-12	$36.32	$36.32	$36.32	$36.32	$34.96	0
2021-03-11	$36.32	$36.32	$36.32	$36.32	$34.96	0
2021-03-10	$36.32	$36.32	$36.32	$36.32	$34.96	110
2021-03-09	$36.00	$36.00	$36.00	$36.00	$34.66	1,150
2021-03-08	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-03-05	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-03-04	$36.00	$36.00	$36.00	$36.00	$34.66	100
2021-03-03	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-03-02	$36.25	$36.25	$36.00	$36.00	$34.66	400
2021-03-01	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-26	$36.00	$36.00	$36.00	$36.00	$34.66	1,056
2021-02-25	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-24	$36.00	$36.00	$36.00	$36.00	$34.66	1,200
2021-02-23	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-22	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-19	$36.00	$36.00	$36.00	$36.00	$34.66	1,200
2021-02-18	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-17	$36.00	$36.00	$36.00	$36.00	$34.66	100
2021-02-16	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-12	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-11	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-10	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-09	$36.00	$36.00	$36.00	$36.00	$34.66	70
2021-02-08	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-02-05	$36.00	$36.00	$36.00	$36.00	$34.66	70
2021-02-04	$36.01	$36.01	$36.00	$36.00	$34.66	1,469
2021-02-03	$36.25	$36.25	$36.25	$36.25	$34.90	0
2021-02-02	$36.25	$36.25	$36.25	$36.25	$34.90	0
2021-02-01	$36.25	$36.25	$36.25	$36.25	$34.90	0
2021-01-29	$36.25	$36.25	$36.25	$36.25	$34.90	0
2021-01-28	$36.25	$36.25	$36.25	$36.25	$34.90	0
2021-01-27	$36.25	$36.25	$36.25	$36.25	$34.90	0
2021-01-26	$36.25	$36.25	$36.25	$36.25	$34.90	100
2021-01-25	$37.00	$37.00	$35.25	$35.25	$33.93	435
2021-01-22	$36.00	$36.00	$36.00	$36.00	$34.66	0
2021-01-21	$36.00	$36.00	$36.00	$36.00	$34.66	1
2021-01-20	$35.95	$36.00	$35.95	$36.00	$34.66	900
2021-01-19	$35.75	$35.75	$35.75	$35.75	$34.42	500
2021-01-15	$34.75	$35.00	$34.00	$35.00	$33.69	500
2021-01-14	$34.75	$34.75	$34.75	$34.75	$33.45	0
2021-01-13	$34.75	$34.75	$34.75	$34.75	$33.45	1,000
2021-01-12	$34.00	$34.00	$34.00	$34.00	$32.73	0
2021-01-11	$34.00	$34.00	$34.00	$34.00	$32.73	0
2021-01-08	$34.00	$34.00	$34.00	$34.00	$32.73	1
2021-01-07	$34.00	$34.00	$34.00	$34.00	$32.73	0
2021-01-06	$34.00	$34.00	$34.00	$34.00	$32.73	3,000
2021-01-05	$35.00	$35.00	$35.00	$35.00	$33.69	0
2021-01-04	$35.00	$35.00	$35.00	$35.00	$33.69	0
2020-12-31	$35.00	$35.00	$35.00	$35.00	$33.69	300
2020-12-30	$33.00	$33.00	$33.00	$33.00	$31.77	170
2020-12-29	$32.00	$32.20	$32.00	$32.20	$30.56	500
2020-12-28	$30.75	$32.20	$30.51	$32.20	$30.56	12,618
2020-12-24	$30.68	$30.68	$30.68	$30.68	$29.12	185
2020-12-23	$31.50	$31.50	$31.00	$31.00	$29.42	550
2020-12-22	$31.50	$31.50	$31.30	$31.50	$29.90	1,535
2020-12-21	$32.26	$32.26	$32.00	$32.00	$30.37	4,275
2020-12-18	$32.00	$32.00	$32.00	$32.00	$30.37	0
2020-12-17	$32.00	$32.00	$32.00	$32.00	$30.37	100
2020-12-16	$33.75	$33.78	$32.00	$32.00	$30.37	800
2020-12-15	$35.00	$35.00	$35.00	$35.00	$33.22	0
2020-12-14	$35.00	$35.00	$35.00	$35.00	$33.22	0
2020-12-11	$35.00	$35.00	$35.00	$35.00	$33.22	0
2020-12-10	$34.00	$35.00	$34.00	$35.00	$33.22	200
2020-12-09	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-12-08	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-12-07	$33.50	$33.50	$33.50	$33.50	$31.80	2
2020-12-04	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-12-03	$33.50	$33.50	$33.50	$33.50	$31.80	1,235
2020-12-02	$30.63	$30.63	$30.63	$30.63	$29.07	0
2020-12-01	$30.63	$30.63	$30.63	$30.63	$29.07	0
2020-11-30	$30.63	$30.63	$30.63	$30.63	$29.07	0
2020-11-27	$30.63	$30.63	$30.63	$30.63	$29.07	0
2020-11-25	$30.63	$30.63	$30.63	$30.63	$29.07	0
2020-11-24	$30.63	$30.63	$30.63	$30.63	$29.07	2,288
2020-11-23	$30.63	$30.63	$30.63	$30.63	$29.07	0
2020-11-20	$30.63	$30.63	$30.63	$30.63	$29.07	0
2020-11-19	$30.63	$30.63	$30.63	$30.63	$29.07	2,288
2020-11-18	$32.50	$32.50	$32.50	$32.50	$30.85	0
2020-11-17	$32.50	$32.50	$32.50	$32.50	$30.85	0
2020-11-16	$32.50	$32.50	$32.50	$32.50	$30.85	725
2020-11-13	$32.00	$32.00	$32.00	$32.00	$30.37	150
2020-11-12	$30.50	$30.50	$30.50	$30.50	$28.95	0
2020-11-11	$31.50	$31.50	$30.50	$30.50	$28.95	1,433
2020-11-10	$31.30	$31.30	$30.25	$30.25	$28.71	1,400
2020-11-09	$33.00	$33.00	$33.00	$33.00	$31.32	0
2020-11-06	$33.00	$33.00	$33.00	$33.00	$31.32	0
2020-11-05	$33.00	$33.00	$33.00	$33.00	$31.32	0
2020-11-04	$33.00	$33.00	$33.00	$33.00	$31.32	0
2020-11-03	$33.00	$33.00	$33.00	$33.00	$31.32	0
2020-11-02	$33.00	$33.00	$33.00	$33.00	$31.32	0
2020-10-30	$33.00	$33.00	$33.00	$33.00	$31.32	500
2020-10-29	$30.75	$30.75	$30.75	$30.75	$29.19	0
2020-10-28	$30.75	$30.75	$30.75	$30.75	$29.19	0
2020-10-27	$30.75	$30.75	$30.75	$30.75	$29.19	1,002
2020-10-26	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-23	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-22	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-21	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-20	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-19	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-16	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-15	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-14	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-13	$33.50	$33.50	$33.50	$33.50	$31.80	8
2020-10-12	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-09	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-08	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-07	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-06	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-05	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-02	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-10-01	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-09-30	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-09-29	$33.50	$33.50	$33.50	$33.50	$31.80	0
2020-09-28	$33.50	$33.50	$33.50	$33.50	$31.55	0
2020-09-25	$33.50	$33.50	$33.50	$33.50	$31.55	100
2020-09-24	$30.00	$30.00	$30.00	$30.00	$28.26	0
2020-09-23	$30.00	$30.00	$30.00	$30.00	$28.26	0
2020-09-22	$30.00	$30.00	$30.00	$30.00	$28.26	0
2020-09-21	$32.00	$32.00	$30.00	$30.00	$28.26	2,096
2020-09-18	$33.75	$33.75	$33.75	$33.75	$31.79	0
2020-09-17	$33.75	$33.75	$33.75	$33.75	$31.79	0
2020-09-16	$33.75	$33.75	$33.75	$33.75	$31.79	0
2020-09-15	$33.74	$33.75	$33.74	$33.75	$31.79	400
2020-09-14	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-09-11	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-09-10	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-09-09	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-09-08	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-09-04	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-09-03	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-09-02	$32.00	$32.00	$32.00	$32.00	$30.14	5
2020-09-01	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-31	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-28	$32.00	$32.00	$32.00	$32.00	$30.14	5
2020-08-27	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-26	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-25	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-24	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-21	$32.00	$32.00	$32.00	$32.00	$30.14	100
2020-08-20	$31.50	$31.50	$31.50	$31.50	$29.67	0
2020-08-19	$31.50	$31.50	$31.50	$31.50	$29.67	0
2020-08-18	$31.50	$31.50	$31.50	$31.50	$29.67	100
2020-08-17	$32.00	$32.00	$32.00	$32.00	$30.14	350
2020-08-14	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-13	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-12	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-11	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-10	$32.00	$32.00	$32.00	$32.00	$30.14	0
2020-08-07	$32.00	$32.00	$32.00	$32.00	$30.14	350
2020-08-06	$31.25	$31.25	$31.25	$31.25	$29.43	0
2020-08-05	$31.25	$31.25	$31.25	$31.25	$29.43	0
2020-08-04	$31.25	$31.25	$31.25	$31.25	$29.43	0
2020-08-03	$31.25	$31.25	$31.25	$31.25	$29.43	0
2020-07-31	$31.25	$31.25	$31.25	$31.25	$29.43	0
2020-07-30	$31.25	$31.25	$31.25	$31.25	$29.43	0
2020-07-29	$31.25	$31.25	$31.25	$31.25	$29.43	0
2020-07-28	$31.25	$31.25	$31.25	$31.25	$29.43	100
2020-07-27	$31.75	$31.75	$31.75	$31.75	$29.90	100
2020-07-24	$30.60	$30.60	$30.60	$30.60	$28.82	0
2020-07-23	$30.60	$30.60	$30.60	$30.60	$28.82	2,118
2020-07-22	$30.60	$30.60	$30.60	$30.60	$28.82	0
2020-07-13	$30.60	$30.60	$30.60	$30.60	$28.82	2,118
2020-07-09	$31.00	$31.00	$31.00	$31.00	$29.20	2,000
2020-07-07	$30.50	$30.50	$30.50	$30.50	$28.73	2
2020-07-06	$30.50	$30.50	$30.50	$30.50	$28.73	100
2020-07-02	$30.50	$30.50	$30.50	$30.50	$28.73	100
2020-06-30	$29.76	$29.76	$29.76	$29.76	$28.03	150
2020-06-29	$30.25	$30.25	$30.02	$30.02	$28.27	680
2020-06-25	$30.78	$30.78	$30.78	$30.78	$28.74	100
2020-06-24	$31.30	$31.30	$30.50	$30.50	$28.48	900
2020-06-23	$31.25	$31.25	$31.25	$31.25	$29.18	100
2020-06-22	$30.77	$31.40	$30.77	$31.40	$29.32	600
2020-06-17	$31.40	$31.40	$31.40	$31.40	$29.32	300
2020-06-16	$31.30	$31.30	$31.30	$31.30	$29.23	600
2020-06-12	$30.75	$30.75	$30.55	$30.75	$28.71	1,701
2020-06-11	$31.10	$31.40	$31.10	$31.40	$29.32	300
2020-06-10	$31.45	$31.45	$31.45	$31.45	$29.37	500
2020-06-09	$31.50	$31.50	$31.50	$31.50	$29.41	1,198
2020-06-08	$31.50	$31.50	$31.50	$31.50	$29.41	755
2020-06-05	$30.65	$31.50	$30.65	$31.50	$29.41	1,100
2020-06-04	$31.50	$31.50	$31.50	$31.50	$29.41	100
2020-06-03	$31.50	$31.50	$31.50	$31.50	$29.41	100
2020-05-27	$32.00	$32.00	$32.00	$32.00	$29.88	45
2020-05-15	$32.00	$32.00	$32.00	$32.00	$29.88	47
2020-05-14	$32.00	$32.00	$32.00	$32.00	$29.88	306
2020-05-12	$30.72	$30.72	$30.72	$30.72	$28.69	8
2020-05-08	$30.72	$30.72	$30.72	$30.72	$28.69	1,200
2020-05-04	$31.00	$31.00	$31.00	$31.00	$28.95	134
2020-05-01	$30.72	$30.72	$30.70	$30.70	$28.67	3,069
2020-04-29	$32.50	$32.50	$32.50	$32.50	$30.35	800
2020-04-28	$30.68	$30.68	$30.65	$30.65	$28.62	1,300
2020-04-27	$30.68	$30.68	$30.66	$30.66	$28.63	2,900
2020-04-23	$31.50	$31.50	$31.50	$31.50	$29.41	100
2020-04-20	$32.00	$32.00	$31.50	$31.50	$29.41	400
2020-04-17	$32.05	$32.05	$32.02	$32.02	$29.90	291
2020-03-27	$34.74	$34.74	$34.74	$34.74	$32.44	100
2020-03-25	$32.00	$35.50	$32.00	$35.50	$33.15	1,000
2020-03-23	$28.00	$31.00	$28.00	$31.00	$28.95	205
2020-03-20	$31.00	$31.00	$31.00	$31.00	$28.95	15
2020-03-18	$31.00	$33.00	$31.00	$31.00	$28.95	305
2020-03-17	$33.00	$33.00	$33.00	$33.00	$30.81	232
2020-03-16	$34.00	$34.00	$32.00	$32.00	$29.88	300
2020-03-12	$36.00	$36.99	$36.00	$36.99	$34.54	700
2020-03-10	$36.99	$36.99	$36.99	$36.99	$34.54	100
2020-03-09	$37.30	$37.30	$34.30	$34.30	$32.03	1,011
2020-03-06	$37.31	$37.31	$37.31	$37.31	$34.84	150
2020-02-28	$37.95	$37.95	$37.00	$37.00	$34.55	3,375
2020-02-27	$38.00	$38.00	$38.00	$38.00	$35.48	220
2020-02-26	$39.00	$39.00	$38.00	$38.00	$35.48	400
2020-02-25	$38.55	$38.55	$38.00	$38.01	$35.49	1,617
2020-02-24	$39.50	$39.50	$39.00	$39.00	$36.42	330
2020-02-21	$39.56	$39.56	$39.01	$39.50	$36.88	13,291
2020-02-14	$39.56	$39.56	$39.56	$39.56	$36.94	250
2020-02-10	$39.36	$39.36	$39.36	$39.36	$36.75	383
2020-02-07	$39.33	$39.33	$39.33	$39.33	$36.73	829
2020-02-06	$39.33	$39.33	$39.33	$39.33	$36.73	994
2020-02-03	$40.00	$40.00	$40.00	$40.00	$37.35	301
2020-01-31	$40.00	$40.00	$40.00	$40.00	$37.35	430
2020-01-29	$41.00	$41.00	$41.00	$41.00	$38.28	200
2020-01-27	$39.21	$39.21	$39.21	$39.21	$36.61	100
2020-01-08	$39.10	$39.10	$39.10	$39.10	$36.51	110
2019-12-27	$39.15	$39.15	$39.15	$39.15	$36.56	400
2019-12-26	$41.00	$41.00	$41.00	$41.00	$38.28	220
2019-12-19	$39.15	$39.15	$39.15	$39.15	$36.56	2,840
2019-12-13	$39.75	$40.00	$39.75	$40.00	$37.35	200
2019-12-11	$39.11	$39.11	$39.11	$39.11	$36.52	7,372
2019-12-09	$39.77	$39.77	$39.77	$39.77	$37.14	150
2019-12-03	$40.00	$40.00	$40.00	$40.00	$37.35	350
2019-11-27	$39.90	$40.00	$39.77	$39.77	$37.14	3,415
2019-11-25	$44.00	$44.00	$44.00	$44.00	$41.09	100
2019-11-20	$39.00	$40.00	$39.00	$40.00	$37.35	8,204
2019-11-06	$38.75	$38.75	$38.75	$38.75	$36.18	1,100
2019-10-17	$38.00	$39.00	$38.00	$39.00	$36.42	900
2019-10-16	$37.71	$37.71	$37.71	$37.71	$35.21	600
2019-10-15	$38.50	$38.50	$38.50	$38.50	$35.95	600
2019-10-09	$39.00	$39.00	$39.00	$39.00	$36.42	250
2019-10-04	$38.75	$38.75	$38.75	$38.75	$36.18	100
2019-09-26	$37.51	$37.51	$37.51	$37.51	$35.03	2,300
2019-09-18	$38.00	$38.00	$38.00	$38.00	$35.48	20
2019-09-13	$38.00	$38.00	$38.00	$38.00	$35.48	100
2019-09-12	$38.00	$38.00	$38.00	$38.00	$35.48	100
2019-09-09	$37.28	$37.28	$37.28	$37.28	$34.81	100
2019-09-06	$37.15	$37.15	$37.15	$37.15	$34.69	100
2019-08-22	$37.00	$37.00	$36.30	$36.30	$33.90	300
2019-08-05	$37.00	$37.00	$37.00	$37.00	$34.55	300
2019-07-31	$37.00	$37.00	$37.00	$37.00	$34.55	300
2019-07-30	$37.00	$37.00	$37.00	$37.00	$34.55	100
2019-07-29	$36.99	$37.00	$36.99	$37.00	$34.55	200
2019-07-25	$36.25	$36.25	$36.25	$36.25	$33.85	3,000
2019-07-24	$36.75	$36.75	$36.50	$36.50	$34.08	900
2019-07-10	$37.00	$37.00	$37.00	$37.00	$34.55	40
2019-06-28	$37.00	$37.00	$37.00	$37.00	$34.55	500
2019-06-04	$36.75	$36.75	$36.75	$36.75	$34.32	3,600
2019-05-15	$35.25	$35.25	$35.25	$35.25	$32.92	1,000
2019-05-14	$36.25	$36.25	$35.50	$35.50	$33.15	5,500
2019-05-10	$37.00	$37.00	$37.00	$37.00	$34.55	330
2019-04-26	$38.75	$38.75	$38.75	$38.75	$36.18	308
2019-04-24	$37.00	$37.00	$37.00	$37.00	$34.55	100
2019-04-15	$36.50	$36.50	$36.50	$36.50	$34.08	100
2019-04-12	$35.00	$35.00	$35.00	$35.00	$32.68	500
2019-04-09	$34.20	$34.20	$34.20	$34.20	$31.93	300
2019-04-03	$34.15	$34.15	$34.15	$34.15	$31.89	1,213
2019-04-01	$34.15	$34.15	$34.15	$34.15	$31.89	1,171
2019-03-27	$34.15	$34.15	$34.15	$34.15	$31.89	499
2019-03-05	$34.06	$36.00	$34.06	$35.00	$32.68	1,421
2019-03-04	$34.30	$34.30	$34.30	$34.30	$32.03	100
2019-03-01	$34.50	$34.50	$34.50	$34.50	$32.22	100
2019-02-26	$33.80	$33.80	$33.80	$33.80	$31.56	83
2019-02-25	$35.25	$35.25	$33.80	$33.80	$31.56	2,300
2019-02-22	$33.99	$34.99	$33.99	$34.99	$32.67	495
2019-02-21	$33.78	$33.78	$33.60	$33.60	$31.37	407
2019-02-14	$33.50	$33.50	$33.50	$33.50	$31.28	500
2019-02-12	$33.50	$33.50	$33.50	$33.50	$31.28	500
2019-02-08	$33.50	$33.50	$33.50	$33.50	$31.28	500
2019-02-07	$33.50	$33.50	$33.50	$33.50	$31.28	500
2019-02-05	$38.25	$38.50	$34.00	$34.00	$31.75	1,400
2019-02-01	$33.05	$33.05	$33.05	$33.05	$30.86	500
2019-01-31	$32.50	$33.00	$32.50	$33.00	$30.81	1,000
2019-01-30	$38.25	$38.25	$38.25	$38.25	$35.72	100
2019-01-29	$31.56	$31.56	$31.56	$31.56	$29.47	359
2019-01-24	$32.75	$32.75	$31.50	$31.50	$29.41	800
2019-01-22	$38.00	$38.00	$38.00	$38.00	$35.48	70
2019-01-18	$39.00	$39.00	$38.00	$38.00	$35.48	2,000
2019-01-15	$39.00	$39.00	$39.00	$39.00	$36.42	1
2019-01-10	$33.00	$55.00	$33.00	$39.00	$36.42	530
2019-01-02	$32.00	$32.00	$30.00	$30.00	$28.01	1,140
2018-12-31	$32.00	$32.00	$32.00	$32.00	$29.88	370
2018-12-21	$33.30	$34.00	$33.30	$34.00	$31.75	1,030
2018-12-20	$33.00	$33.00	$33.00	$33.00	$30.81	70
2018-12-19	$33.00	$33.00	$33.00	$33.00	$30.81	500
2018-12-17	$32.50	$33.00	$32.50	$33.00	$30.81	1,306
2018-12-14	$32.50	$32.50	$32.50	$32.50	$30.35	250
2018-12-11	$31.50	$31.50	$31.50	$31.50	$29.41	759
2018-11-29	$32.00	$32.00	$32.00	$32.00	$29.88	1,000
2018-11-20	$32.25	$32.25	$32.25	$32.25	$30.11	250
2018-11-16	$31.75	$31.75	$31.75	$31.75	$29.65	50
2018-11-13	$31.76	$31.76	$31.75	$31.75	$29.65	540
2018-11-09	$31.40	$31.40	$31.40	$31.40	$29.32	650
2018-10-31	$31.80	$31.80	$31.80	$31.80	$29.69	20
2018-10-30	$31.80	$31.80	$31.80	$31.80	$29.69	1,100
2018-10-25	$32.50	$32.50	$32.50	$32.50	$30.35	200
2018-10-24	$32.50	$32.50	$31.85	$31.85	$29.74	2,784
2018-10-23	$32.30	$32.50	$32.30	$32.50	$30.35	1,300
2018-10-19	$32.30	$32.50	$32.30	$32.50	$30.35	701
2018-10-17	$32.75	$33.00	$32.75	$33.00	$30.81	714
2018-10-16	$32.50	$32.50	$32.50	$32.50	$30.35	100
2018-10-15	$32.49	$32.49	$32.49	$32.49	$30.34	100
2018-10-11	$32.30	$32.30	$32.30	$32.30	$30.16	539
2018-10-09	$32.25	$32.25	$32.25	$32.25	$30.11	500
2018-10-08	$32.25	$32.25	$32.25	$32.25	$30.11	1,500
2018-10-03	$32.25	$32.25	$32.25	$32.25	$30.11	500
2018-10-02	$32.20	$32.20	$32.20	$32.20	$30.07	100
2018-10-01	$32.06	$32.06	$32.06	$32.06	$29.94	1,000
2018-09-27	$32.05	$32.05	$32.05	$32.05	$29.93	200
2018-09-20	$32.75	$32.75	$32.75	$32.75	$30.37	220
2018-09-19	$32.50	$33.00	$32.50	$32.65	$30.28	2,380
2018-09-17	$31.92	$31.92	$31.92	$31.92	$29.60	3,500
2018-09-14	$32.05	$32.05	$31.80	$31.80	$29.49	8,654
2018-09-13	$32.10	$32.10	$32.10	$32.10	$29.77	500
2018-09-12	$32.49	$32.49	$32.49	$32.49	$30.13	100
2018-09-11	$32.50	$32.50	$32.50	$32.50	$30.14	500
2018-09-10	$32.05	$32.05	$32.05	$32.05	$29.72	500
2018-09-04	$32.05	$32.05	$32.05	$32.05	$29.72	500
2018-08-30	$32.75	$32.75	$32.75	$32.75	$30.37	194
2018-08-27	$32.10	$32.10	$32.10	$32.10	$29.77	500
2018-08-20	$32.99	$32.99	$32.99	$32.99	$30.60	230
2018-08-17	$30.00	$32.99	$30.00	$32.99	$30.60	8,605
2018-08-10	$32.12	$32.12	$32.12	$32.12	$29.79	350
2018-08-09	$32.10	$32.10	$32.10	$32.10	$29.77	1,121
2018-08-08	$33.00	$33.00	$33.00	$33.00	$30.60	500
2018-08-06	$32.00	$32.50	$32.00	$32.50	$30.14	2,560
2018-08-03	$32.50	$33.00	$32.50	$33.00	$30.60	1,023
2018-07-31	$34.00	$34.00	$34.00	$34.00	$31.53	150
2018-07-27	$36.00	$36.00	$36.00	$36.00	$33.39	359
2018-07-26	$37.49	$37.49	$37.49	$37.49	$34.77	9
2018-07-25	$37.49	$37.49	$37.49	$37.49	$34.77	100
2018-07-23	$32.50	$37.50	$32.50	$37.50	$34.78	2,550
2018-07-20	$32.50	$32.50	$32.49	$32.50	$30.14	800
2018-07-19	$32.25	$32.25	$32.25	$32.25	$29.91	159
2018-07-18	$32.50	$32.50	$32.50	$32.50	$30.14	30
2018-07-16	$32.50	$32.50	$32.50	$32.50	$30.14	200
2018-07-09	$32.00	$32.00	$32.00	$32.00	$29.68	38
2018-06-28	$32.00	$32.00	$32.00	$32.00	$29.68	2,109
2018-06-27	$32.00	$32.00	$32.00	$32.00	$29.47	750
2018-06-20	$31.78	$31.78	$31.78	$31.78	$29.27	100
2018-06-15	$31.70	$31.70	$31.70	$31.70	$29.20	255
2018-06-13	$29.75	$29.75	$29.75	$29.75	$27.40	10,859
2018-06-12	$31.60	$31.60	$31.60	$31.60	$29.11	200
2018-06-11	$31.50	$31.50	$31.50	$31.50	$29.01	3,204
2018-06-05	$31.75	$31.75	$31.15	$31.15	$28.69	1,776
2018-06-04	$29.75	$29.75	$29.75	$29.75	$27.40	12,000
2018-05-24	$31.25	$31.25	$31.25	$31.25	$28.78	1,000
2018-05-18	$31.25	$31.25	$31.25	$31.25	$28.78	500
2018-05-16	$31.75	$31.75	$31.75	$31.75	$29.24	700
2018-05-14	$31.50	$31.50	$31.25	$31.25	$28.79	321
2018-05-08	$32.16	$32.16	$31.86	$31.86	$29.35	1,176
2018-05-07	$32.50	$32.50	$32.50	$32.50	$29.93	815
2018-05-04	$32.16	$32.16	$32.16	$32.16	$29.62	500
2018-05-02	$32.16	$32.16	$32.16	$32.16	$29.62	500
2018-05-01	$32.16	$32.16	$32.16	$32.16	$29.62	3,824
2018-04-30	$32.16	$32.16	$32.16	$32.16	$29.62	2,724
2018-04-27	$32.52	$32.52	$32.50	$32.50	$29.93	1,000
2018-04-26	$32.49	$32.49	$32.49	$32.49	$29.93	500
2018-04-25	$32.26	$32.49	$32.25	$32.25	$29.70	700
2018-04-24	$32.25	$32.25	$32.25	$32.25	$29.70	500
2018-04-23	$32.50	$32.50	$32.50	$32.50	$29.93	3,149
2018-04-20	$32.05	$32.05	$32.05	$32.05	$29.52	500
2018-04-19	$32.75	$32.75	$32.75	$32.75	$30.17	1,084
2018-04-18	$32.10	$32.10	$32.05	$32.05	$29.52	600
2018-04-13	$32.50	$32.60	$32.50	$32.60	$30.03	600
2018-04-12	$32.02	$32.02	$32.02	$32.02	$29.49	500
2018-04-09	$32.10	$32.10	$32.10	$32.10	$29.57	500
2018-04-06	$32.65	$32.75	$32.65	$32.75	$30.17	4,200
2018-04-04	$32.10	$32.10	$32.10	$32.10	$29.57	500
2018-03-29	$32.10	$32.10	$32.00	$32.00	$29.47	634
2018-03-27	$32.02	$32.10	$32.02	$32.10	$29.57	1,850
2018-03-23	$31.80	$31.80	$31.80	$31.80	$29.29	500
2018-03-21	$31.70	$31.70	$31.70	$31.70	$29.20	1,000
2018-03-19	$31.70	$31.70	$31.70	$31.70	$29.20	600
2018-03-15	$31.70	$31.75	$31.70	$31.70	$29.20	600
2018-03-14	$31.75	$31.75	$31.75	$31.75	$29.24	100
2018-03-13	$31.70	$31.75	$31.70	$31.75	$29.24	200
2018-03-09	$31.65	$31.65	$31.65	$31.65	$29.15	856
2018-03-07	$31.65	$31.65	$31.65	$31.65	$29.15	600
2018-03-06	$31.65	$31.65	$31.65	$31.65	$29.15	200
2018-03-05	$31.70	$31.70	$31.70	$31.70	$29.20	500
2018-03-01	$31.70	$31.70	$31.70	$31.70	$29.20	500
2018-02-28	$31.70	$31.70	$31.70	$31.70	$29.20	200
2018-02-26	$31.60	$31.60	$31.60	$31.60	$29.11	800
2018-02-22	$31.65	$31.65	$31.60	$31.60	$29.11	300
2018-02-21	$32.00	$32.00	$32.00	$32.00	$29.47	1,200
2018-02-20	$34.00	$34.00	$34.00	$34.00	$31.32	25
2018-02-16	$34.00	$34.00	$34.00	$34.00	$31.32	500
2018-02-12	$31.50	$31.50	$31.50	$31.50	$29.01	252
2018-02-06	$31.50	$31.50	$31.50	$31.50	$29.01	450
2018-01-31	$31.50	$31.50	$31.50	$31.50	$29.01	361
2018-01-25	$30.50	$30.50	$30.50	$30.50	$28.09	25
2018-01-24	$30.00	$30.50	$30.00	$30.50	$28.09	1,296
2018-01-19	$28.01	$28.01	$28.01	$28.01	$25.80	100
2018-01-18	$28.00	$28.00	$28.00	$28.00	$25.79	1,299
2018-01-16	$26.80	$26.80	$26.80	$26.80	$24.68	200
2018-01-10	$26.65	$26.80	$26.65	$26.80	$24.68	6,199
2018-01-02	$25.75	$25.75	$25.75	$25.75	$23.72	501
2017-11-16	$23.60	$23.60	$23.60	$23.60	$21.74	256
2017-11-06	$23.00	$23.00	$23.00	$23.00	$21.18	191

CNB Community Bancorp Inc (CNBB) News Headlines

Recent CNB Community Bancorp Inc (CNBB) News

Similar Companies to CNB Community Bancorp Inc (CNBB) 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	--	--	--

CNB Community Bancorp Inc (CNBB) Exchange: OTCQX