Conrad Inds Inc (CNRD) Stock

Data as of May 2, 2025

$11.92 ($-0.08) -0.67%

Conrad Inds Inc - Daily Information

Click for more stock information on Conrad Inds Inc.

Daily Information	Data
Date	May 2, 2025
Open	$11.95
Previous Close	$11.92
High	$11.95
Low	$11.78
Adjusted Open	$11.95
Previous Adjusted Close	$11.92
Adjusted High	$11.95
Adjusted Low	$11.78

About Conrad Inds Inc (CNRD)

Conrad Industries, Inc. is engaged in the construction, conversion and repair of a variety of steel and aluminum marine vessels for commercial and governmental customers. Through its subsidiaries, it operates four shipyards: one in Morgan City, Louisiana, two in Amelia, Louisiana, and one in Orange, Texas. The Company operates in two segments: new construction segment, and repair and conversion segment. The vessel construction segment includes the building of a new vessel, often including engineering and design, whereas its repair and conversions segment includes work on an existing vessel. The Company serves a variety of customers and markets, including the Gulf of Mexico oil and gas industry, other commercial markets, various local and state governments and the United States Government. Its customers market includes a range of businesses, including the energy sector, dredging, construction, towing, and bunkering markets, as well as the United States Army Corps of Engineers.

Invest in Conrad Inds Inc (CNRD)

Join over 15 million registered users who invest on eToro.

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

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

Historical Stock Data for Conrad Inds Inc (CNRD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$11.95	$11.95	$11.78	$11.92	$11.92	1,500
2025-04-24	$11.96	$12.08	$11.90	$12.00	$12.00	3,589
2025-04-23	$11.50	$11.50	$11.49	$11.50	$11.50	957
2025-04-22	$11.49	$11.49	$11.49	$11.49	$11.49	220
2025-04-21	$11.35	$11.35	$11.35	$11.35	$11.35	708
2025-04-17	$11.37	$11.75	$11.37	$11.75	$11.75	1,100
2025-04-16	$11.50	$11.50	$11.50	$11.50	$11.50	15
2025-04-15	$11.63	$11.65	$11.50	$11.50	$11.50	1,489
2025-04-14	$11.50	$11.50	$11.50	$11.50	$11.50	200
2025-04-11	$11.00	$11.35	$11.00	$11.35	$11.35	2,383
2025-04-10	$10.85	$10.85	$10.65	$10.65	$10.65	1,007
2025-04-09	$10.70	$11.09	$10.28	$11.08	$11.08	3,560
2025-04-08	$11.11	$11.18	$10.75	$10.75	$10.75	6,555
2025-04-07	$11.00	$11.20	$10.90	$11.20	$11.20	6,109
2025-04-04	$11.31	$11.36	$11.15	$11.19	$11.19	6,660
2025-04-03	$11.66	$11.66	$11.66	$11.66	$11.66	114
2025-04-02	$12.08	$12.10	$11.64	$12.00	$12.00	5,250
2025-04-01	$11.50	$12.24	$11.26	$11.98	$11.98	21,810
2025-03-31	$11.35	$11.88	$11.35	$11.88	$11.88	1,384
2025-03-28	$11.75	$11.75	$11.40	$11.40	$11.40	1,602
2025-03-27	$11.80	$12.00	$11.61	$11.61	$11.61	5,950
2025-03-26	$11.95	$11.95	$11.85	$11.85	$11.85	1,357
2025-03-25	$11.51	$11.51	$11.51	$11.51	$11.51	2,734
2025-03-24	$11.98	$12.15	$11.26	$11.75	$11.75	5,888
2025-03-21	$12.23	$12.23	$12.02	$12.02	$12.02	250
2025-03-20	$12.15	$12.15	$12.11	$12.15	$12.15	4,900
2025-03-19	$11.98	$12.28	$11.94	$12.10	$12.10	12,050
2025-03-18	$12.30	$12.30	$11.25	$11.25	$11.25	5,244
2025-03-17	$12.00	$12.00	$12.00	$12.00	$12.00	1,138
2025-03-14	$11.96	$12.00	$11.96	$12.00	$12.00	801
2025-03-13	$11.53	$11.96	$11.52	$11.95	$11.95	3,400
2025-03-12	$11.52	$11.53	$11.52	$11.53	$11.53	2,904
2025-03-11	$11.51	$11.53	$11.51	$11.53	$11.53	1,100
2025-03-10	$12.20	$12.20	$11.75	$11.75	$11.75	3,459
2025-03-07	$12.30	$12.35	$12.17	$12.25	$12.25	17,400
2025-03-06	$11.88	$12.25	$11.88	$12.25	$12.25	6,014
2025-03-05	$11.55	$12.76	$11.55	$12.10	$12.10	13,969
2025-03-04	$11.45	$11.45	$11.31	$11.31	$11.31	1,301
2025-03-03	$11.52	$11.66	$11.43	$11.43	$11.43	2,201
2025-02-28	$11.75	$11.75	$11.75	$11.75	$11.75	806
2025-02-27	$11.75	$11.75	$11.52	$11.52	$11.52	1,638
2025-02-26	$11.60	$11.98	$11.60	$11.98	$11.98	800
2025-02-25	$11.80	$12.00	$11.53	$12.00	$12.00	2,450
2025-02-24	$12.25	$12.25	$11.75	$12.00	$12.00	512
2025-02-21	$12.00	$12.40	$11.75	$12.40	$12.40	3,121
2025-02-20	$12.28	$12.28	$12.25	$12.25	$12.25	380
2025-02-19	$12.50	$12.50	$12.25	$12.45	$12.45	5,472
2025-02-18	$12.00	$12.50	$12.00	$12.48	$12.48	2,349
2025-02-14	$12.20	$12.20	$12.00	$12.00	$12.00	1,751
2025-02-13	$11.95	$12.25	$11.95	$12.25	$12.25	1,464
2025-02-12	$11.73	$11.78	$11.58	$11.78	$11.78	2,850
2025-02-11	$11.50	$11.52	$11.50	$11.52	$11.52	2,237
2025-02-10	$11.83	$12.00	$11.25	$11.25	$11.25	12,116
2025-02-07	$11.59	$11.65	$11.50	$11.50	$11.50	1,675
2025-02-06	$11.66	$11.74	$11.50	$11.60	$11.60	11,675
2025-02-05	$11.85	$11.85	$11.75	$11.78	$11.78	2,335
2025-02-04	$12.00	$12.00	$11.53	$11.53	$11.53	12,020
2025-02-03	$11.70	$11.70	$11.55	$11.55	$11.55	10,310
2025-01-31	$12.51	$12.51	$11.75	$11.76	$11.76	3,973
2025-01-30	$12.00	$12.00	$11.85	$11.90	$11.90	7,586
2025-01-29	$12.25	$12.36	$11.50	$11.85	$11.85	58,619
2025-01-28	$12.70	$13.20	$11.65	$11.91	$11.91	11,070
2025-01-27	$12.90	$13.00	$11.53	$13.00	$13.00	2,756
2025-01-24	$13.00	$13.00	$13.00	$13.00	$13.00	750
2025-01-23	$13.25	$13.45	$13.00	$13.00	$13.00	2,489
2025-01-22	$13.45	$13.69	$12.98	$13.00	$13.00	10,356
2025-01-21	$13.50	$13.50	$13.27	$13.27	$13.27	9,681
2025-01-17	$13.44	$13.44	$13.44	$13.44	$13.44	114
2025-01-16	$13.44	$13.44	$13.44	$13.44	$13.44	140
2025-01-15	$13.00	$13.00	$13.00	$13.00	$13.00	170
2025-01-14	$12.75	$12.75	$12.75	$12.75	$12.75	500
2025-01-13	$13.35	$13.45	$13.25	$13.25	$13.25	2,696
2025-01-10	$13.30	$13.34	$13.05	$13.34	$13.34	3,269
2025-01-08	$13.28	$13.41	$13.25	$13.25	$13.25	3,520
2025-01-07	$13.07	$13.20	$13.07	$13.20	$13.20	600
2025-01-06	$12.99	$13.44	$12.99	$13.00	$13.00	2,152
2025-01-03	$13.00	$13.00	$12.86	$13.00	$13.00	1,400
2025-01-02	$12.63	$12.63	$12.63	$12.63	$12.63	402
2024-12-31	$11.88	$12.25	$11.75	$12.25	$12.25	1,043
2024-12-30	$12.00	$12.23	$11.54	$12.00	$12.00	1,210
2024-12-27	$12.50	$12.50	$12.30	$12.30	$12.30	2,501
2024-12-26	$12.50	$12.51	$11.28	$12.50	$12.50	6,047
2024-12-24	$11.78	$12.51	$11.45	$12.51	$12.51	6,295
2024-12-23	$12.00	$12.01	$11.76	$12.00	$12.00	3,801
2024-12-20	$11.75	$11.75	$11.75	$11.75	$11.75	302
2024-12-19	$12.16	$12.16	$12.16	$12.16	$12.16	13
2024-12-18	$13.31	$13.31	$12.16	$12.16	$12.16	465
2024-12-17	$12.45	$13.50	$12.40	$13.50	$13.50	3,660
2024-12-16	$13.45	$13.45	$13.45	$13.45	$13.45	0
2024-12-13	$13.45	$13.45	$13.26	$13.45	$13.45	6,438
2024-12-12	$13.45	$13.45	$13.45	$13.45	$13.45	0
2024-12-11	$13.45	$13.45	$13.45	$13.45	$13.45	1,125
2024-12-10	$13.75	$13.75	$13.75	$13.75	$13.75	0
2024-12-09	$13.75	$13.75	$13.75	$13.75	$13.75	1,416
2024-12-06	$13.75	$13.75	$13.75	$13.75	$13.75	600
2024-12-05	$14.00	$14.00	$14.00	$14.00	$14.00	50
2024-12-04	$13.90	$14.05	$13.90	$14.00	$14.00	2,572
2024-12-03	$13.98	$14.00	$13.98	$14.00	$14.00	1,750
2024-12-02	$13.30	$13.98	$13.25	$13.75	$13.75	4,015
2024-11-29	$13.25	$13.26	$13.05	$13.26	$13.26	3,496
2024-11-27	$13.00	$13.00	$13.00	$13.00	$13.00	2
2024-11-26	$12.95	$13.00	$12.95	$13.00	$13.00	1,000
2024-11-25	$12.90	$13.00	$12.75	$12.75	$12.75	1,674
2024-11-22	$12.48	$12.52	$12.48	$12.50	$12.50	1,155
2024-11-21	$12.30	$12.50	$12.30	$12.48	$12.48	808
2024-11-20	$11.65	$12.30	$11.65	$12.30	$12.30	1,900
2024-11-19	$12.00	$12.00	$11.60	$11.60	$11.60	1,250
2024-11-18	$11.99	$12.10	$11.38	$11.85	$11.85	3,773
2024-11-15	$12.25	$12.26	$11.99	$12.26	$12.26	3,710
2024-11-14	$12.06	$12.20	$12.06	$12.20	$12.20	656
2024-11-13	$12.28	$12.28	$12.06	$12.06	$12.06	732
2024-11-12	$11.97	$12.08	$11.90	$12.06	$12.06	2,215
2024-11-11	$12.00	$12.06	$12.00	$12.06	$12.06	1,136
2024-11-08	$12.00	$12.00	$11.85	$12.00	$12.00	1,701
2024-11-07	$10.72	$12.00	$10.68	$11.29	$11.29	3,658
2024-11-06	$10.19	$10.19	$10.00	$10.00	$10.00	4,028
2024-11-05	$10.40	$10.41	$10.15	$10.15	$10.15	600
2024-11-04	$10.40	$10.50	$10.40	$10.50	$10.50	3,350
2024-11-01	$10.35	$10.35	$10.35	$10.35	$10.35	175
2024-10-31	$10.50	$10.50	$10.50	$10.50	$10.50	200
2024-10-30	$10.50	$10.60	$10.50	$10.60	$10.60	1,501
2024-10-29	$10.38	$10.75	$10.38	$10.50	$10.50	2,525
2024-10-28	$10.50	$10.50	$10.00	$10.00	$10.00	1,440
2024-10-25	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-10-24	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-10-23	$10.24	$10.50	$10.24	$10.45	$10.45	7,820
2024-10-22	$10.51	$10.51	$10.51	$10.51	$10.51	0
2024-10-21	$10.51	$10.51	$10.51	$10.51	$10.51	0
2024-10-18	$10.50	$10.52	$10.50	$10.51	$10.51	3,383
2024-10-17	$10.71	$10.71	$10.49	$10.50	$10.50	1,851
2024-10-16	$9.87	$10.25	$9.85	$10.24	$10.24	6,230
2024-10-15	$9.86	$9.86	$9.85	$9.85	$9.85	2,300
2024-10-14	$9.89	$9.90	$9.87	$9.87	$9.87	1,199
2024-10-11	$9.90	$10.00	$9.90	$9.99	$9.99	657
2024-10-10	$9.88	$9.90	$9.88	$9.90	$9.90	252
2024-10-09	$9.90	$9.95	$9.90	$9.93	$9.93	2,598
2024-10-08	$10.15	$10.15	$10.15	$10.15	$10.15	257
2024-10-07	$10.20	$10.20	$10.20	$10.20	$10.20	0
2024-10-04	$10.20	$10.20	$10.20	$10.20	$10.20	340
2024-10-03	$10.25	$10.25	$10.25	$10.25	$10.25	10
2024-10-02	$10.25	$10.25	$10.25	$10.25	$10.25	15
2024-10-01	$10.25	$10.25	$10.25	$10.25	$10.25	0
2024-09-30	$10.25	$10.25	$10.25	$10.25	$10.25	0
2024-09-27	$10.25	$10.25	$10.25	$10.25	$10.25	1,100
2024-09-26	$10.25	$10.25	$10.25	$10.25	$10.25	400
2024-09-25	$10.25	$10.25	$10.25	$10.25	$10.25	0
2024-09-24	$10.00	$10.25	$9.89	$10.25	$10.25	4,550
2024-09-23	$10.10	$10.10	$9.90	$9.90	$9.90	7,970
2024-09-20	$10.18	$10.20	$10.13	$10.15	$10.15	2,000
2024-09-19	$10.24	$10.25	$10.15	$10.15	$10.15	4,191
2024-09-18	$10.50	$10.50	$10.27	$10.30	$10.30	7,585
2024-09-17	$10.50	$10.50	$10.50	$10.50	$10.50	500
2024-09-16	$10.62	$10.62	$10.62	$10.62	$10.62	153
2024-09-13	$10.40	$10.65	$10.40	$10.65	$10.65	2,133
2024-09-12	$10.54	$10.54	$10.54	$10.54	$10.54	0
2024-09-11	$10.54	$10.54	$10.54	$10.54	$10.54	100
2024-09-10	$10.75	$10.75	$10.75	$10.75	$10.75	100
2024-09-09	$11.00	$11.00	$11.00	$11.00	$11.00	60
2024-09-06	$10.70	$11.00	$10.70	$11.00	$11.00	1,200
2024-09-05	$10.75	$10.75	$10.75	$10.75	$10.75	10
2024-09-04	$10.75	$10.75	$10.75	$10.75	$10.75	50
2024-09-03	$10.75	$10.75	$10.75	$10.75	$10.75	1,000
2024-08-30	$10.75	$10.75	$10.75	$10.75	$10.75	2,000
2024-08-29	$10.30	$10.30	$10.30	$10.30	$10.30	861
2024-08-28	$10.30	$10.30	$10.30	$10.30	$10.30	639
2024-08-27	$10.90	$10.90	$10.90	$10.90	$10.90	0
2024-08-26	$11.00	$11.00	$10.50	$10.90	$10.90	1,170
2024-08-23	$10.51	$10.51	$10.25	$10.25	$10.25	3,512
2024-08-22	$10.30	$10.50	$10.25	$10.25	$10.25	797
2024-08-21	$10.50	$10.50	$10.25	$10.32	$10.32	1,145
2024-08-20	$10.50	$10.55	$10.50	$10.55	$10.55	421
2024-08-19	$10.58	$10.58	$10.21	$10.21	$10.21	2,586
2024-08-16	$10.72	$10.76	$10.72	$10.76	$10.76	450
2024-08-15	$10.20	$10.72	$10.00	$10.50	$10.50	2,508
2024-08-14	$9.25	$9.25	$9.25	$9.25	$9.25	0
2024-08-13	$9.25	$9.25	$9.25	$9.25	$9.25	0
2024-08-12	$9.20	$9.25	$9.20	$9.25	$9.25	302
2024-08-09	$9.15	$9.15	$9.15	$9.15	$9.15	300
2024-08-08	$9.20	$9.20	$9.20	$9.20	$9.20	556
2024-08-07	$9.15	$9.15	$9.15	$9.15	$9.15	712
2024-08-06	$9.25	$9.25	$9.00	$9.15	$9.15	4,693
2024-08-05	$9.05	$9.05	$8.75	$9.03	$9.03	2,805
2024-08-02	$9.47	$9.47	$9.05	$9.05	$9.05	2,200
2024-08-01	$9.25	$9.25	$9.11	$9.11	$9.11	300
2024-07-31	$9.50	$9.50	$9.50	$9.50	$9.50	0
2024-07-30	$9.59	$9.64	$9.50	$9.50	$9.50	2,287
2024-07-29	$9.93	$9.93	$9.59	$9.59	$9.59	750
2024-07-26	$9.50	$10.00	$9.50	$10.00	$10.00	385
2024-07-25	$9.50	$9.50	$9.50	$9.50	$9.50	25
2024-07-24	$9.50	$9.50	$9.50	$9.50	$9.50	60
2024-07-23	$9.50	$9.50	$9.50	$9.50	$9.50	932
2024-07-22	$9.25	$9.25	$9.25	$9.25	$9.25	0
2024-07-19	$9.25	$9.25	$9.25	$9.25	$9.25	5,600
2024-07-18	$9.20	$9.25	$9.18	$9.25	$9.25	6,350
2024-07-17	$9.50	$9.50	$9.50	$9.50	$9.50	10
2024-07-16	$9.50	$9.50	$9.50	$9.50	$9.50	2,268
2024-07-15	$9.10	$9.10	$9.10	$9.10	$9.10	200
2024-07-12	$9.20	$9.20	$9.20	$9.20	$9.20	152
2024-07-11	$9.50	$9.50	$9.50	$9.50	$9.50	0
2024-07-10	$9.50	$9.50	$9.50	$9.50	$9.50	500
2024-07-09	$9.25	$9.25	$9.25	$9.25	$9.25	0
2024-07-08	$9.25	$9.25	$9.25	$9.25	$9.25	200
2024-07-05	$9.40	$9.50	$9.40	$9.50	$9.50	2,785
2024-07-03	$9.00	$9.50	$9.00	$9.25	$9.25	2,750
2024-07-02	$9.05	$9.05	$9.05	$9.05	$9.05	1,000
2024-07-01	$9.08	$9.08	$8.80	$9.08	$9.08	5,931
2024-06-28	$9.05	$9.05	$9.05	$9.05	$9.05	2,551
2024-06-27	$9.25	$9.25	$9.25	$9.25	$9.25	600
2024-06-26	$9.05	$9.05	$9.05	$9.05	$9.05	0
2024-06-25	$9.05	$9.07	$9.05	$9.05	$9.05	3,513
2024-06-24	$9.02	$9.02	$9.02	$9.02	$9.02	100
2024-06-21	$9.01	$9.05	$8.86	$9.02	$9.02	1,824
2024-06-20	$9.00	$9.00	$9.00	$9.00	$9.00	1
2024-06-18	$9.00	$9.00	$9.00	$9.00	$9.00	791
2024-06-17	$8.65	$8.65	$8.65	$8.65	$8.65	0
2024-06-14	$8.65	$8.65	$8.65	$8.65	$8.65	2,089
2024-06-13	$8.80	$8.80	$8.65	$8.65	$8.65	5,257
2024-06-12	$9.00	$9.00	$8.65	$8.65	$8.65	1,475
2024-06-11	$9.25	$9.25	$9.25	$9.25	$9.25	14
2024-06-10	$9.00	$9.25	$9.00	$9.25	$9.25	1,487
2024-06-07	$9.00	$9.00	$8.80	$8.80	$8.80	1,206
2024-06-06	$8.75	$9.00	$8.75	$9.00	$9.00	3,299
2024-06-05	$8.85	$8.85	$8.85	$8.85	$8.85	1,490
2024-06-04	$9.00	$9.00	$9.00	$9.00	$9.00	1
2024-06-03	$9.20	$9.20	$9.00	$9.00	$9.00	7,000
2024-05-31	$9.10	$9.10	$9.00	$9.00	$9.00	1,058
2024-05-30	$9.13	$9.13	$9.13	$9.13	$9.13	125
2024-05-29	$9.25	$9.25	$9.25	$9.25	$9.25	5
2024-05-28	$9.25	$9.25	$9.25	$9.25	$9.25	0
2024-05-24	$9.25	$9.25	$9.25	$9.25	$9.25	350
2024-05-23	$9.00	$9.00	$8.75	$8.75	$8.75	485
2024-05-22	$9.00	$9.00	$9.00	$9.00	$9.00	890
2024-05-21	$9.25	$9.25	$8.90	$8.90	$8.90	325
2024-05-20	$9.25	$9.25	$9.25	$9.25	$9.25	340
2024-05-17	$9.67	$9.67	$8.62	$8.62	$8.62	3,000
2024-05-16	$8.00	$10.25	$8.00	$10.00	$10.00	7,109
2024-05-15	$7.60	$7.60	$7.60	$7.60	$7.60	275
2024-05-14	$7.55	$7.60	$7.55	$7.60	$7.60	568
2024-05-13	$7.24	$7.24	$7.24	$7.24	$7.24	125
2024-05-10	$8.00	$8.00	$8.00	$8.00	$8.00	0
2024-05-09	$8.00	$8.00	$8.00	$8.00	$8.00	70
2024-05-08	$7.50	$8.00	$7.50	$8.00	$8.00	1,750
2024-05-07	$7.00	$7.00	$7.00	$7.00	$7.00	52
2024-05-06	$7.00	$7.00	$7.00	$7.00	$7.00	0
2024-05-03	$7.00	$7.00	$7.00	$7.00	$7.00	25
2024-05-02	$7.00	$7.00	$7.00	$7.00	$7.00	18
2024-05-01	$7.02	$7.06	$7.00	$7.00	$7.00	16,478
2024-04-30	$6.75	$7.26	$6.75	$7.01	$7.01	21,168
2024-04-29	$6.84	$7.00	$6.80	$6.80	$6.80	25,187
2024-04-26	$6.90	$6.90	$6.81	$6.90	$6.90	5,467
2024-04-25	$6.80	$6.90	$6.80	$6.90	$6.90	768
2024-04-24	$7.02	$7.02	$7.00	$7.00	$7.00	8,620
2024-04-23	$7.00	$7.00	$7.00	$7.00	$7.00	10,690
2024-04-22	$6.85	$7.00	$6.83	$7.00	$7.00	12,770
2024-04-19	$7.00	$7.00	$7.00	$7.00	$7.00	20,780
2024-04-18	$7.25	$7.25	$6.50	$7.01	$7.01	7,785
2024-04-17	$7.20	$7.28	$7.15	$7.15	$7.15	3,500
2024-04-16	$7.25	$7.25	$7.25	$7.25	$7.25	2
2024-04-15	$7.15	$7.35	$7.15	$7.25	$7.25	5,850
2024-04-12	$7.25	$7.79	$7.01	$7.65	$7.65	15,736
2024-04-11	$7.25	$7.25	$7.25	$7.25	$7.25	0
2024-04-10	$7.50	$7.50	$7.25	$7.25	$7.25	2,224
2024-04-09	$7.38	$7.50	$7.38	$7.50	$7.50	1,125
2024-04-08	$7.79	$7.79	$7.79	$7.79	$7.79	135
2024-04-05	$7.60	$7.60	$7.60	$7.60	$7.60	2,650
2024-04-04	$7.60	$7.60	$7.60	$7.60	$7.60	0
2024-04-03	$7.50	$7.60	$7.49	$7.60	$7.60	2,650
2024-04-02	$8.20	$8.20	$6.50	$7.50	$7.50	22,901
2024-04-01	$8.75	$8.75	$8.75	$8.75	$8.75	0
2024-03-28	$8.75	$8.75	$8.75	$8.75	$8.75	2
2024-03-27	$8.75	$8.75	$8.75	$8.75	$8.75	0
2024-03-26	$8.75	$8.75	$8.75	$8.75	$8.75	7
2024-03-25	$8.75	$8.75	$8.75	$8.75	$8.75	1,174
2024-03-22	$8.63	$8.63	$8.63	$8.63	$8.63	150
2024-03-21	$8.50	$8.75	$8.50	$8.75	$8.75	2,445
2024-03-20	$8.31	$8.31	$8.31	$8.31	$8.31	0
2024-03-19	$8.31	$8.31	$8.31	$8.31	$8.31	100
2024-03-18	$8.31	$8.31	$8.31	$8.31	$8.31	0
2024-03-15	$8.31	$8.31	$8.31	$8.31	$8.31	1,386
2024-03-14	$8.30	$8.30	$8.30	$8.30	$8.30	599
2024-03-13	$8.75	$8.75	$8.30	$8.30	$8.30	599
2024-03-12	$8.00	$8.00	$8.00	$8.00	$8.00	0
2024-03-11	$8.05	$8.05	$8.00	$8.00	$8.00	1,600
2024-03-08	$8.00	$8.00	$8.00	$8.00	$8.00	0
2024-03-07	$8.00	$8.00	$8.00	$8.00	$8.00	0
2024-03-06	$7.99	$8.00	$7.99	$8.00	$8.00	1,750
2024-03-05	$7.60	$7.60	$7.60	$7.60	$7.60	2,800
2024-03-04	$7.65	$7.65	$7.65	$7.65	$7.65	850
2024-03-01	$7.50	$7.50	$7.50	$7.50	$7.50	0
2024-02-29	$7.50	$7.50	$7.50	$7.50	$7.50	14
2024-02-28	$7.50	$7.50	$7.50	$7.50	$7.50	0
2024-02-27	$7.55	$7.55	$7.50	$7.50	$7.50	3,006
2024-02-26	$7.47	$7.47	$7.47	$7.47	$7.47	0
2024-02-23	$7.47	$7.48	$7.41	$7.47	$7.47	3,360
2024-02-22	$7.41	$7.41	$7.41	$7.41	$7.41	20
2024-02-21	$7.51	$7.51	$7.41	$7.41	$7.41	840
2024-02-20	$7.50	$8.00	$7.50	$8.00	$8.00	2,790
2024-02-16	$7.95	$7.95	$7.50	$7.50	$7.50	2,574
2024-02-15	$7.50	$7.95	$7.50	$7.95	$7.95	3,419
2024-02-14	$7.65	$7.65	$7.65	$7.65	$7.65	1,000
2024-02-13	$7.65	$7.67	$7.40	$7.65	$7.65	6,045
2024-02-12	$7.96	$7.96	$7.95	$7.95	$7.95	1,134
2024-02-09	$8.04	$8.04	$7.96	$7.96	$7.96	3,300
2024-02-08	$8.18	$8.18	$8.03	$8.03	$8.03	504
2024-02-07	$8.92	$8.92	$8.53	$8.53	$8.53	1,474
2024-02-06	$8.77	$8.77	$8.77	$8.77	$8.77	800
2024-02-05	$8.78	$8.78	$8.78	$8.78	$8.78	100
2024-02-02	$8.78	$8.78	$8.78	$8.78	$8.78	0
2024-02-01	$8.78	$8.78	$8.78	$8.78	$8.78	315
2024-01-31	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-01-30	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-01-29	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-01-26	$9.00	$9.00	$9.00	$9.00	$9.00	100
2024-01-25	$9.20	$9.20	$9.20	$9.20	$9.20	25
2024-01-24	$9.20	$9.20	$9.20	$9.20	$9.20	301
2024-01-23	$9.00	$9.20	$9.00	$9.20	$9.20	550
2024-01-22	$9.16	$9.16	$9.16	$9.16	$9.16	640
2024-01-19	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-01-18	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-01-17	$9.00	$9.00	$9.00	$9.00	$9.00	10
2024-01-16	$9.00	$9.00	$9.00	$9.00	$9.00	1,783
2024-01-12	$9.16	$9.16	$9.16	$9.16	$9.16	0
2024-01-11	$9.16	$9.16	$9.16	$9.16	$9.16	0
2024-01-10	$9.16	$9.16	$9.16	$9.16	$9.16	100
2024-01-09	$9.00	$9.16	$9.00	$9.16	$9.16	1,256
2024-01-08	$9.21	$9.21	$9.16	$9.16	$9.16	700
2024-01-05	$9.05	$9.05	$9.05	$9.05	$9.05	0
2024-01-04	$9.05	$9.05	$9.05	$9.05	$9.05	0
2024-01-03	$9.50	$9.55	$9.02	$9.05	$9.05	2,900
2024-01-02	$9.59	$9.59	$9.55	$9.55	$9.55	685
2023-12-29	$9.50	$9.50	$9.50	$9.50	$9.50	171
2023-12-28	$9.50	$9.50	$9.50	$9.50	$9.50	429
2023-12-27	$10.00	$10.00	$9.88	$9.88	$9.88	850
2023-12-26	$10.99	$10.99	$10.99	$10.99	$10.99	105
2023-12-22	$10.50	$10.50	$10.50	$10.50	$10.50	501
2023-12-21	$8.99	$11.90	$8.89	$11.89	$11.89	5,445
2023-12-20	$9.00	$9.00	$9.00	$9.00	$9.00	0
2023-12-19	$9.00	$9.00	$9.00	$9.00	$9.00	0
2023-12-18	$8.30	$9.00	$8.30	$9.00	$9.00	635
2023-12-15	$7.40	$7.95	$7.40	$7.95	$7.95	1,534
2023-12-14	$7.95	$7.95	$7.95	$7.95	$7.95	200
2023-12-13	$7.39	$7.39	$7.39	$7.39	$7.39	321
2023-12-12	$8.00	$8.00	$8.00	$8.00	$8.00	0
2023-12-11	$8.00	$8.00	$8.00	$8.00	$8.00	300
2023-12-08	$7.68	$7.68	$7.50	$7.50	$7.50	5,265
2023-12-07	$7.67	$7.68	$7.67	$7.68	$7.68	4,072
2023-12-06	$7.68	$7.68	$7.68	$7.68	$7.68	0
2023-12-05	$7.68	$7.68	$7.68	$7.68	$7.68	221
2023-12-04	$7.68	$7.68	$7.68	$7.68	$7.68	2,215
2023-12-01	$7.31	$7.31	$7.31	$7.31	$7.31	69
2023-11-30	$7.31	$7.31	$7.26	$7.31	$7.31	1,015
2023-11-29	$7.21	$7.21	$7.21	$7.21	$7.21	0
2023-11-28	$7.21	$7.21	$7.21	$7.21	$7.21	0
2023-11-27	$7.30	$7.30	$7.21	$7.21	$7.21	1,830
2023-11-24	$7.30	$7.30	$7.30	$7.30	$7.30	0
2023-11-22	$7.30	$7.30	$7.25	$7.30	$7.30	2,254
2023-11-21	$7.69	$7.69	$7.25	$7.25	$7.25	1,300
2023-11-20	$7.60	$7.60	$7.60	$7.60	$7.60	265
2023-11-17	$7.18	$7.20	$7.18	$7.20	$7.20	10,137
2023-11-16	$7.18	$7.55	$7.17	$7.55	$7.55	3,600
2023-11-15	$7.50	$7.55	$7.50	$7.55	$7.55	1,850
2023-11-14	$7.50	$7.50	$7.50	$7.50	$7.50	100
2023-11-13	$7.47	$7.47	$7.47	$7.47	$7.47	0
2023-11-10	$7.47	$7.47	$7.47	$7.47	$7.47	15
2023-11-09	$7.47	$7.47	$7.47	$7.47	$7.47	145
2023-11-08	$7.20	$7.33	$7.17	$7.33	$7.33	1,600
2023-11-07	$7.28	$7.28	$7.28	$7.28	$7.28	226
2023-11-06	$7.20	$7.50	$7.20	$7.21	$7.21	1,500
2023-11-03	$7.35	$7.40	$7.30	$7.35	$7.35	7,450
2023-11-02	$7.40	$7.50	$7.40	$7.40	$7.40	7,580
2023-11-01	$7.55	$7.55	$7.54	$7.55	$7.55	1,200
2023-10-31	$7.55	$7.55	$7.55	$7.55	$7.55	300
2023-10-30	$7.60	$7.60	$7.60	$7.60	$7.60	100
2023-10-27	$7.60	$7.61	$7.55	$7.55	$7.55	2,575
2023-10-26	$7.60	$7.60	$7.60	$7.60	$7.60	1,050
2023-10-25	$7.80	$7.80	$7.33	$7.60	$7.60	934
2023-10-24	$7.90	$7.90	$7.80	$7.80	$7.80	600
2023-10-23	$7.90	$7.90	$7.90	$7.90	$7.90	0
2023-10-20	$7.60	$7.90	$7.60	$7.90	$7.90	1,901
2023-10-19	$7.95	$7.95	$7.95	$7.95	$7.95	3
2023-10-18	$7.91	$7.95	$7.50	$7.95	$7.95	2,756
2023-10-17	$8.06	$8.06	$8.00	$8.00	$8.00	200
2023-10-16	$8.25	$8.25	$8.25	$8.25	$8.25	600
2023-10-13	$7.90	$7.90	$7.90	$7.90	$7.90	0
2023-10-12	$7.90	$7.90	$7.90	$7.90	$7.90	710
2023-10-11	$8.00	$8.00	$8.00	$8.00	$8.00	0
2023-10-10	$8.00	$8.00	$8.00	$8.00	$8.00	1,900
2023-10-09	$8.24	$8.24	$8.00	$8.00	$8.00	1,656
2023-10-06	$8.10	$8.10	$8.10	$8.10	$8.10	380
2023-10-05	$8.10	$8.10	$7.99	$7.99	$7.99	350
2023-10-04	$7.55	$7.55	$7.55	$7.55	$7.55	124
2023-10-03	$8.18	$8.18	$7.55	$8.05	$8.05	919
2023-10-02	$8.40	$8.40	$8.25	$8.25	$8.25	6,861
2023-09-29	$8.40	$8.79	$8.40	$8.79	$8.79	340
2023-09-28	$8.85	$8.85	$8.85	$8.85	$8.85	0
2023-09-27	$8.85	$8.85	$8.85	$8.85	$8.85	0
2023-09-26	$8.50	$8.85	$8.50	$8.85	$8.85	200
2023-09-25	$8.50	$8.50	$8.50	$8.50	$8.50	1,920
2023-09-22	$8.20	$8.20	$8.20	$8.20	$8.20	100
2023-09-21	$8.90	$8.90	$8.20	$8.20	$8.20	2,000
2023-09-20	$8.51	$8.51	$8.51	$8.51	$8.51	0
2023-09-19	$8.35	$8.90	$8.35	$8.51	$8.51	5,919
2023-09-18	$8.98	$8.98	$8.98	$8.98	$8.98	66
2023-09-15	$8.98	$8.98	$8.98	$8.98	$8.98	0
2023-09-14	$8.98	$8.98	$8.98	$8.98	$8.98	0
2023-09-13	$8.30	$8.98	$8.30	$8.98	$8.98	3,125
2023-09-12	$8.25	$8.25	$8.25	$8.25	$8.25	3
2023-09-11	$8.25	$8.25	$8.25	$8.25	$8.25	1,015
2023-09-08	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-09-07	$8.20	$8.20	$8.20	$8.20	$8.20	75
2023-09-06	$8.30	$8.30	$8.20	$8.20	$8.20	801
2023-09-05	$8.20	$8.30	$8.20	$8.30	$8.30	6,680
2023-09-01	$8.25	$8.25	$8.25	$8.25	$8.25	45
2023-08-31	$8.25	$8.25	$8.25	$8.25	$8.25	0
2023-08-30	$8.25	$8.25	$8.25	$8.25	$8.25	0
2023-08-29	$8.25	$8.25	$8.25	$8.25	$8.25	600
2023-08-28	$8.20	$8.20	$8.20	$8.20	$8.20	10
2023-08-25	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-08-24	$8.20	$8.20	$8.20	$8.20	$8.20	2
2023-08-23	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-08-22	$8.20	$8.20	$8.20	$8.20	$8.20	0
2023-08-21	$8.20	$8.20	$8.20	$8.20	$8.20	30
2023-08-18	$8.30	$8.30	$7.90	$8.20	$8.20	9,224
2023-08-17	$8.31	$8.31	$8.31	$8.31	$8.31	0
2023-08-16	$8.49	$8.49	$8.31	$8.31	$8.31	4,000
2023-08-15	$8.40	$9.01	$8.40	$8.74	$8.74	434
2023-08-14	$8.50	$8.50	$8.35	$8.35	$8.35	700
2023-08-11	$9.00	$9.00	$9.00	$9.00	$9.00	0
2023-08-10	$9.00	$9.00	$9.00	$9.00	$9.00	500
2023-08-09	$8.49	$9.00	$8.35	$8.75	$8.75	3,915
2023-08-08	$9.05	$9.05	$9.01	$9.01	$9.01	2,500
2023-08-07	$9.11	$9.11	$9.10	$9.10	$9.10	1,300
2023-08-04	$9.10	$9.10	$9.10	$9.10	$9.10	500
2023-08-03	$9.10	$9.10	$9.10	$9.10	$9.10	900
2023-08-02	$9.56	$9.56	$9.27	$9.27	$9.27	1,361
2023-08-01	$9.99	$9.99	$9.35	$9.35	$9.35	5,543
2023-07-31	$9.60	$10.12	$9.60	$10.12	$10.12	2,441
2023-07-28	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-07-27	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-07-26	$9.70	$10.00	$9.25	$9.99	$9.99	6,340
2023-07-25	$10.30	$10.30	$10.00	$10.00	$10.00	3,150
2023-07-24	$10.30	$10.30	$10.30	$10.30	$10.30	50
2023-07-21	$10.30	$10.30	$10.30	$10.30	$10.30	0
2023-07-20	$10.48	$10.49	$10.30	$10.30	$10.30	601
2023-07-19	$10.49	$10.50	$10.48	$10.50	$10.50	600
2023-07-18	$11.00	$11.00	$10.30	$10.30	$10.30	1,800
2023-07-17	$10.61	$10.75	$10.61	$10.75	$10.75	1,121
2023-07-14	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-07-13	$11.00	$11.00	$11.00	$11.00	$11.00	200
2023-07-12	$11.00	$11.00	$11.00	$11.00	$11.00	2,000
2023-07-11	$11.20	$11.20	$11.05	$11.05	$11.05	2,350
2023-07-10	$11.11	$11.11	$11.11	$11.11	$11.11	95
2023-07-07	$11.11	$11.11	$11.11	$11.11	$11.11	0
2023-07-06	$11.11	$11.11	$11.11	$11.11	$11.11	0
2023-07-05	$11.11	$11.11	$11.11	$11.11	$11.11	0
2023-07-03	$11.11	$11.11	$11.11	$11.11	$11.11	0
2023-06-30	$11.11	$11.11	$11.11	$11.11	$11.11	139
2023-06-29	$11.11	$11.11	$11.05	$11.05	$11.05	400
2023-06-28	$11.11	$11.11	$11.11	$11.11	$11.11	0
2023-06-27	$11.11	$11.11	$11.11	$11.11	$11.11	319
2023-06-26	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-06-23	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-06-22	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-06-21	$11.58	$11.58	$11.00	$11.00	$11.00	1,219
2023-06-20	$12.40	$12.40	$12.40	$12.40	$12.40	13
2023-06-16	$12.40	$12.40	$12.40	$12.40	$12.40	40
2023-06-15	$12.40	$12.40	$12.40	$12.40	$12.40	0
2023-06-14	$12.40	$12.40	$12.40	$12.40	$12.40	100
2023-06-13	$11.75	$11.75	$11.48	$11.48	$11.48	800
2023-06-12	$11.80	$11.80	$11.80	$11.80	$11.80	200
2023-06-09	$12.00	$12.50	$11.80	$11.80	$11.80	1,896
2023-06-08	$12.00	$12.00	$12.00	$12.00	$12.00	0
2023-06-07	$12.00	$12.00	$12.00	$12.00	$12.00	400
2023-06-06	$12.35	$12.35	$12.35	$12.35	$12.35	0
2023-06-05	$12.35	$12.35	$12.35	$12.35	$12.35	0
2023-06-02	$12.35	$12.35	$12.35	$12.35	$12.35	140
2023-06-01	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-05-31	$13.00	$13.00	$12.09	$12.95	$12.95	1,065
2023-05-30	$12.70	$12.70	$12.70	$12.70	$12.70	150
2023-05-26	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-05-25	$11.80	$12.30	$11.80	$12.30	$12.30	878
2023-05-24	$11.88	$11.99	$11.38	$11.78	$11.78	2,428
2023-05-23	$12.25	$12.75	$12.25	$12.30	$12.30	400
2023-05-22	$12.25	$12.25	$12.25	$12.25	$12.25	101
2023-05-19	$12.75	$12.75	$12.75	$12.75	$12.75	0
2023-05-18	$12.75	$12.75	$12.75	$12.75	$12.75	500
2023-05-17	$12.90	$12.90	$12.75	$12.75	$12.75	400
2023-05-16	$13.05	$13.05	$11.97	$12.90	$12.90	6,150
2023-05-15	$13.05	$13.05	$13.05	$13.05	$13.05	400
2023-05-12	$13.20	$13.20	$13.20	$13.20	$13.20	2,101
2023-05-11	$13.17	$13.17	$13.17	$13.17	$13.17	0
2023-05-10	$13.17	$13.17	$13.17	$13.17	$13.17	0
2023-05-09	$13.17	$13.17	$13.17	$13.17	$13.17	100
2023-05-08	$13.24	$13.24	$13.24	$13.24	$13.24	0
2023-05-05	$13.25	$13.25	$13.24	$13.24	$13.24	1,100
2023-05-04	$13.85	$13.85	$13.25	$13.75	$13.75	4,630
2023-05-03	$13.48	$13.48	$13.30	$13.30	$13.30	300
2023-05-02	$14.00	$14.00	$13.55	$13.55	$13.55	500
2023-05-01	$13.99	$14.10	$13.50	$13.50	$13.50	700
2023-04-28	$13.95	$13.95	$13.28	$13.70	$13.70	2,101
2023-04-27	$14.00	$14.00	$13.30	$13.90	$13.90	1,400
2023-04-26	$13.25	$13.25	$13.25	$13.25	$13.25	200
2023-04-25	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-04-24	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-04-21	$16.90	$16.90	$16.90	$16.90	$16.90	100
2023-04-20	$13.50	$13.50	$13.50	$13.50	$13.50	0
2023-04-19	$14.00	$14.00	$13.50	$13.50	$13.50	600
2023-04-18	$14.00	$14.00	$14.00	$14.00	$14.00	100
2023-04-17	$13.99	$13.99	$13.99	$13.99	$13.99	100
2023-04-14	$13.50	$13.93	$13.50	$13.93	$13.93	6,300
2023-04-13	$14.99	$14.99	$14.99	$14.99	$14.99	54
2023-04-12	$14.23	$14.99	$14.00	$14.99	$14.99	1,000
2023-04-11	$14.00	$14.23	$14.00	$14.23	$14.23	640
2023-04-10	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-04-06	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-04-05	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-04-04	$13.15	$14.00	$13.15	$14.00	$14.00	350
2023-04-03	$14.23	$14.23	$14.23	$14.23	$14.23	0
2023-03-31	$14.25	$14.25	$14.20	$14.23	$14.23	1,200
2023-03-30	$13.99	$13.99	$13.99	$13.99	$13.99	100
2023-03-29	$14.00	$14.00	$13.50	$13.70	$13.70	5,267
2023-03-28	$13.81	$13.90	$13.80	$13.80	$13.80	1,636
2023-03-27	$14.29	$14.29	$14.29	$14.29	$14.29	109
2023-03-24	$14.10	$14.10	$14.10	$14.10	$14.10	200
2023-03-23	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-03-22	$13.25	$13.80	$13.25	$13.80	$13.80	300
2023-03-21	$13.50	$13.90	$13.50	$13.90	$13.90	710
2023-03-20	$13.50	$13.50	$12.80	$13.50	$13.50	600
2023-03-17	$13.80	$13.80	$13.80	$13.80	$13.80	10
2023-03-16	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-03-15	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-03-14	$13.80	$13.80	$13.80	$13.80	$13.80	200
2023-03-13	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-03-10	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-03-09	$13.80	$13.80	$13.80	$13.80	$13.80	1,000
2023-03-08	$13.95	$13.95	$13.95	$13.95	$13.95	100
2023-03-07	$13.90	$13.90	$13.90	$13.90	$13.90	35
2023-03-06	$13.90	$13.90	$13.90	$13.90	$13.90	0
2023-03-03	$14.00	$14.00	$13.90	$13.90	$13.90	1,475
2023-03-02	$13.99	$13.99	$13.95	$13.95	$13.95	3,635
2023-03-01	$14.25	$14.25	$14.25	$14.25	$14.25	30
2023-02-28	$14.00	$14.25	$14.00	$14.25	$14.25	300
2023-02-27	$14.00	$14.00	$14.00	$14.00	$14.00	200
2023-02-24	$13.95	$13.95	$13.95	$13.95	$13.95	100
2023-02-23	$14.25	$14.25	$14.25	$14.25	$14.25	0
2023-02-22	$14.25	$14.25	$14.25	$14.25	$14.25	250
2023-02-21	$13.90	$13.90	$13.90	$13.90	$13.90	0
2023-02-17	$14.00	$14.00	$13.90	$13.98	$13.98	1,907
2023-02-16	$13.98	$13.98	$13.98	$13.98	$13.98	0
2023-02-15	$13.98	$13.98	$13.98	$13.98	$13.98	0
2023-02-14	$14.98	$14.98	$13.98	$13.98	$13.98	1,907
2023-02-13	$14.98	$14.98	$14.90	$14.90	$14.90	1,590
2023-02-10	$15.37	$15.37	$15.37	$15.37	$15.37	648
2023-02-09	$15.64	$15.64	$15.54	$15.54	$15.54	293
2023-02-08	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-02-07	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-02-06	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-02-03	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-02-02	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-02-01	$16.00	$16.00	$16.00	$16.00	$16.00	1,600
2023-01-31	$16.25	$16.25	$15.99	$15.99	$15.99	400
2023-01-30	$15.78	$15.78	$15.78	$15.78	$15.78	0
2023-01-27	$15.78	$15.78	$15.78	$15.78	$15.78	0
2023-01-26	$15.78	$15.78	$15.78	$15.78	$15.78	100
2023-01-25	$16.50	$16.50	$16.50	$16.50	$16.50	5
2023-01-24	$16.50	$16.50	$16.50	$16.50	$16.50	0
2023-01-23	$16.50	$16.50	$16.50	$16.50	$16.50	0
2023-01-20	$15.74	$16.50	$15.74	$16.50	$16.50	1,033
2023-01-19	$15.85	$15.85	$15.85	$15.85	$15.85	340
2023-01-18	$16.00	$16.00	$15.85	$15.93	$15.93	1,500
2023-01-17	$16.45	$16.50	$16.45	$16.45	$16.45	1,125
2023-01-13	$16.74	$16.74	$16.74	$16.74	$16.74	0
2023-01-12	$16.74	$16.74	$16.74	$16.74	$16.74	0
2023-01-11	$16.74	$16.74	$16.74	$16.74	$16.74	0
2023-01-10	$16.74	$16.74	$16.74	$16.74	$16.74	0
2023-01-09	$16.74	$16.74	$16.74	$16.74	$16.74	0
2023-01-06	$16.74	$16.74	$16.74	$16.74	$16.74	100
2023-01-05	$16.74	$16.75	$16.74	$16.74	$16.74	500
2023-01-04	$16.25	$16.25	$16.25	$16.25	$16.25	500
2023-01-03	$16.75	$16.75	$15.93	$15.93	$15.93	215
2022-12-30	$16.75	$16.75	$16.75	$16.75	$16.75	300
2022-12-29	$16.75	$16.75	$16.75	$16.75	$16.75	116
2022-12-28	$16.25	$16.50	$15.90	$15.90	$15.90	1,123
2022-12-27	$15.80	$16.00	$15.58	$16.00	$16.00	2,433
2022-12-23	$16.00	$16.00	$16.00	$16.00	$16.00	724
2022-12-22	$15.85	$15.85	$15.85	$15.85	$15.85	100
2022-12-21	$15.99	$16.15	$15.85	$16.00	$16.00	3,947
2022-12-20	$15.99	$16.15	$15.65	$16.00	$16.00	4,100
2022-12-19	$15.84	$16.15	$15.79	$16.00	$16.00	800
2022-12-16	$15.86	$15.86	$15.86	$15.86	$15.86	200
2022-12-15	$16.15	$16.15	$16.15	$16.15	$16.15	0
2022-12-14	$16.00	$16.15	$16.00	$16.15	$16.15	1,396
2022-12-13	$16.50	$16.50	$16.50	$16.50	$16.50	100
2022-12-12	$16.75	$16.75	$16.75	$16.75	$16.75	100
2022-12-09	$15.66	$16.60	$15.66	$16.60	$16.60	1,400
2022-12-08	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-12-07	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-12-06	$16.75	$16.75	$16.75	$16.75	$16.75	100
2022-12-05	$15.98	$15.98	$15.86	$15.93	$15.93	1,130
2022-12-02	$16.98	$16.98	$16.98	$16.98	$16.98	0
2022-12-01	$16.98	$16.98	$16.98	$16.98	$16.98	0
2022-11-30	$16.98	$16.98	$16.98	$16.98	$16.98	100
2022-11-29	$16.95	$16.95	$16.95	$16.95	$16.95	100
2022-11-28	$16.49	$16.98	$16.49	$16.49	$16.49	810
2022-11-25	$16.95	$16.95	$16.95	$16.95	$16.95	0
2022-11-23	$16.95	$16.95	$16.95	$16.95	$16.95	0
2022-11-22	$16.90	$16.95	$16.90	$16.95	$16.95	500
2022-11-21	$17.00	$17.00	$17.00	$17.00	$17.00	0
2022-11-18	$17.00	$17.00	$17.00	$17.00	$17.00	120
2022-11-17	$15.75	$15.75	$15.75	$15.75	$15.75	400
2022-11-16	$17.10	$17.10	$16.00	$16.00	$16.00	2,000
2022-11-15	$16.26	$16.26	$16.10	$16.10	$16.10	1,800
2022-11-14	$16.73	$16.73	$16.50	$16.50	$16.50	200
2022-11-11	$17.00	$17.00	$16.75	$16.99	$16.99	1,110
2022-11-10	$16.90	$16.90	$16.90	$16.90	$16.90	0
2022-11-09	$16.90	$16.90	$16.90	$16.90	$16.90	1,000
2022-11-08	$16.90	$16.90	$16.90	$16.90	$16.90	0
2022-11-07	$16.90	$16.90	$16.90	$16.90	$16.90	0
2022-11-04	$16.90	$16.90	$16.90	$16.90	$16.90	200
2022-11-03	$17.15	$17.15	$17.15	$17.15	$17.15	0
2022-11-02	$17.15	$17.15	$17.15	$17.15	$17.15	0
2022-11-01	$17.15	$17.15	$17.15	$17.15	$17.15	0
2022-10-31	$17.15	$17.15	$17.15	$17.15	$17.15	0
2022-10-28	$16.92	$17.15	$16.92	$17.15	$17.15	1,400
2022-10-27	$16.98	$16.98	$16.98	$16.98	$16.98	0
2022-10-26	$16.98	$16.98	$16.98	$16.98	$16.98	0
2022-10-25	$16.98	$16.98	$16.98	$16.98	$16.98	2,000
2022-10-24	$16.98	$16.98	$16.98	$16.98	$16.98	1,100
2022-10-21	$16.98	$16.98	$16.98	$16.98	$16.98	5
2022-10-20	$16.87	$16.98	$16.87	$16.98	$16.98	1,175
2022-10-19	$16.90	$16.90	$16.90	$16.90	$16.90	0
2022-10-18	$16.32	$16.90	$16.30	$16.90	$16.90	419
2022-10-17	$16.90	$16.90	$16.90	$16.90	$16.90	30
2022-10-14	$16.80	$16.90	$16.25	$16.90	$16.90	2,000
2022-10-13	$16.97	$16.97	$16.97	$16.97	$16.97	0
2022-10-12	$16.97	$16.97	$16.97	$16.97	$16.97	0
2022-10-11	$16.97	$16.97	$16.97	$16.97	$16.97	1,000
2022-10-10	$16.62	$16.62	$16.62	$16.62	$16.62	0
2022-10-07	$16.65	$16.65	$16.62	$16.62	$16.62	700
2022-10-06	$16.69	$16.99	$16.65	$16.99	$16.99	1,000
2022-10-05	$16.95	$16.95	$16.95	$16.95	$16.95	0
2022-10-04	$16.95	$16.95	$16.95	$16.95	$16.95	0
2022-10-03	$16.95	$16.95	$16.95	$16.95	$16.95	0
2022-09-30	$16.95	$16.95	$16.95	$16.95	$16.95	200
2022-09-29	$16.69	$16.69	$16.69	$16.69	$16.69	205
2022-09-28	$16.90	$16.99	$16.90	$16.99	$16.99	1,789
2022-09-27	$16.99	$16.99	$16.99	$16.99	$16.99	0
2022-09-26	$16.80	$16.99	$16.80	$16.99	$16.99	1,100
2022-09-23	$16.80	$16.80	$16.80	$16.80	$16.80	850
2022-09-22	$17.00	$17.00	$17.00	$17.00	$17.00	0
2022-09-21	$17.00	$17.00	$17.00	$17.00	$17.00	400
2022-09-20	$16.99	$16.99	$16.99	$16.99	$16.99	0
2022-09-19	$16.88	$16.99	$16.88	$16.99	$16.99	1,200
2022-09-16	$16.99	$16.99	$16.99	$16.99	$16.99	0
2022-09-15	$16.99	$16.99	$16.99	$16.99	$16.99	300
2022-09-14	$16.75	$16.75	$16.75	$16.75	$16.75	100
2022-09-13	$17.30	$17.30	$17.30	$17.30	$17.30	0
2022-09-12	$17.30	$17.32	$17.30	$17.30	$17.30	1,858
2022-09-09	$17.30	$17.30	$17.30	$17.30	$17.30	0
2022-09-08	$17.30	$17.30	$17.30	$17.30	$17.30	0
2022-09-07	$17.00	$17.30	$16.75	$17.30	$17.30	999
2022-09-06	$17.35	$17.35	$17.20	$17.20	$17.20	800
2022-09-02	$17.25	$17.38	$17.25	$17.38	$17.38	500
2022-09-01	$16.79	$17.20	$16.79	$17.20	$17.20	460
2022-08-31	$16.80	$16.97	$16.80	$16.97	$16.97	480
2022-08-30	$17.10	$17.10	$17.10	$17.10	$17.10	1,600
2022-08-29	$17.02	$17.02	$16.90	$16.90	$16.90	500
2022-08-26	$17.20	$17.20	$17.20	$17.20	$17.20	0
2022-08-25	$17.10	$17.20	$17.10	$17.20	$17.20	2,500
2022-08-24	$16.99	$16.99	$16.99	$16.99	$16.99	0
2022-08-23	$16.99	$16.99	$16.99	$16.99	$16.99	500
2022-08-22	$17.00	$17.00	$17.00	$17.00	$17.00	100
2022-08-19	$17.00	$17.20	$17.00	$17.00	$17.00	550
2022-08-18	$17.00	$17.00	$17.00	$17.00	$17.00	1,000
2022-08-17	$16.76	$16.76	$16.76	$16.76	$16.76	0
2022-08-16	$16.76	$16.76	$16.76	$16.76	$16.76	635
2022-08-15	$17.00	$17.00	$17.00	$17.00	$17.00	0
2022-08-12	$16.97	$17.00	$16.97	$17.00	$17.00	1,352
2022-08-11	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-08-10	$17.20	$17.25	$16.75	$16.75	$16.75	1,657
2022-08-09	$17.15	$17.15	$17.15	$17.15	$17.15	0
2022-08-08	$17.15	$17.15	$17.15	$17.15	$17.15	100
2022-08-05	$17.00	$17.10	$16.85	$16.85	$16.85	652
2022-08-04	$17.00	$17.00	$17.00	$17.00	$17.00	0
2022-08-03	$17.00	$17.00	$17.00	$17.00	$17.00	120
2022-08-02	$16.80	$16.80	$16.80	$16.80	$16.80	100
2022-08-01	$17.20	$17.24	$17.20	$17.24	$17.24	341
2022-07-29	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-07-28	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-07-27	$16.80	$16.80	$16.80	$16.80	$16.80	500
2022-07-26	$16.60	$16.89	$16.60	$16.89	$16.89	820
2022-07-25	$16.80	$16.89	$16.55	$16.89	$16.89	423
2022-07-22	$16.80	$16.80	$16.80	$16.80	$16.80	20
2022-07-21	$16.76	$16.80	$16.59	$16.80	$16.80	1,025
2022-07-20	$16.95	$17.00	$16.95	$17.00	$17.00	300
2022-07-19	$16.95	$16.95	$16.95	$16.95	$16.95	0
2022-07-18	$17.00	$17.00	$16.95	$16.95	$16.95	325
2022-07-15	$17.40	$17.45	$17.10	$17.10	$17.10	359
2022-07-14	$16.75	$17.35	$16.75	$17.35	$17.35	275
2022-07-13	$17.00	$17.00	$17.00	$17.00	$17.00	900
2022-07-12	$17.20	$17.35	$17.20	$17.35	$17.35	1,005
2022-07-11	$16.55	$16.75	$16.55	$16.75	$16.75	3,525
2022-07-08	$17.25	$17.25	$17.25	$17.25	$17.25	0
2022-07-07	$16.75	$17.25	$16.75	$17.25	$17.25	2,134
2022-07-06	$16.70	$16.70	$16.15	$16.70	$16.70	500
2022-07-05	$16.70	$16.70	$16.10	$16.40	$16.40	3,562
2022-07-01	$16.30	$16.30	$16.30	$16.30	$16.30	200
2022-06-30	$16.50	$16.50	$16.50	$16.50	$16.50	0
2022-06-29	$16.50	$16.50	$16.50	$16.50	$16.50	0
2022-06-28	$16.15	$16.50	$16.15	$16.50	$16.50	2,595
2022-06-27	$16.25	$16.25	$16.10	$16.20	$16.20	1,725
2022-06-24	$16.39	$16.39	$16.25	$16.25	$16.25	2,000
2022-06-23	$16.29	$16.38	$15.91	$16.10	$16.10	4,900
2022-06-22	$16.25	$16.29	$15.95	$16.00	$16.00	2,262
2022-06-21	$16.09	$16.29	$16.09	$16.24	$16.24	1,700
2022-06-17	$15.92	$16.09	$15.92	$16.09	$16.09	525
2022-06-16	$16.05	$16.50	$16.05	$16.50	$16.50	3,065
2022-06-15	$16.19	$16.50	$16.19	$16.50	$16.50	4,500
2022-06-14	$15.66	$16.49	$15.61	$16.49	$16.49	2,134
2022-06-13	$15.85	$15.85	$15.70	$15.75	$15.75	1,280
2022-06-10	$16.50	$16.70	$16.50	$16.50	$16.50	800
2022-06-09	$16.50	$16.50	$16.50	$16.50	$16.50	2,700
2022-06-08	$16.50	$16.50	$16.50	$16.50	$16.50	2,700
2022-06-07	$16.50	$16.50	$16.50	$16.50	$16.50	330
2022-06-06	$16.50	$16.50	$16.50	$16.50	$16.50	150
2022-06-03	$16.50	$16.50	$16.50	$16.50	$16.50	0
2022-06-02	$15.50	$16.50	$15.50	$16.50	$16.50	1,900
2022-06-01	$16.99	$16.99	$15.35	$16.00	$16.00	2,300
2022-05-31	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-05-27	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-05-26	$16.90	$16.90	$16.75	$16.75	$16.75	900
2022-05-25	$16.39	$16.39	$16.39	$16.39	$16.39	0
2022-05-24	$16.40	$16.40	$16.39	$16.39	$16.39	1,400
2022-05-23	$16.39	$16.39	$15.77	$15.77	$15.77	415
2022-05-20	$16.70	$16.70	$16.70	$16.70	$16.70	0
2022-05-19	$16.42	$16.70	$16.42	$16.70	$16.70	1,435
2022-05-18	$16.75	$16.75	$16.50	$16.50	$16.50	1,502
2022-05-17	$15.75	$15.75	$15.75	$15.75	$15.75	100
2022-05-16	$15.77	$15.77	$15.75	$15.75	$15.75	1,500
2022-05-13	$16.50	$16.50	$16.50	$16.50	$16.50	0
2022-05-12	$16.00	$16.50	$16.00	$16.50	$16.50	1,110
2022-05-11	$16.93	$16.93	$16.93	$16.93	$16.93	130
2022-05-10	$16.15	$16.50	$15.95	$16.50	$16.50	700
2022-05-09	$16.30	$16.99	$16.15	$16.25	$16.25	999
2022-05-06	$16.25	$16.25	$16.25	$16.25	$16.25	0
2022-05-05	$16.40	$17.00	$16.10	$16.25	$16.25	8,277
2022-05-04	$16.50	$16.50	$16.40	$16.40	$16.40	5,200
2022-05-03	$15.81	$16.40	$15.81	$16.40	$16.40	2,100
2022-05-02	$16.06	$16.06	$16.06	$16.06	$16.06	1,000
2022-04-29	$16.25	$16.25	$15.85	$16.05	$16.05	1,854
2022-04-28	$16.99	$16.99	$16.99	$16.99	$16.99	125
2022-04-27	$15.87	$16.75	$15.75	$16.75	$16.75	1,510
2022-04-26	$16.50	$16.75	$16.50	$16.75	$16.75	200
2022-04-25	$15.74	$16.24	$15.74	$16.24	$16.24	1,200
2022-04-22	$16.79	$16.79	$16.79	$16.79	$16.79	0
2022-04-21	$16.79	$16.79	$16.79	$16.79	$16.79	0
2022-04-20	$16.79	$16.79	$16.79	$16.79	$16.79	0
2022-04-19	$16.79	$16.79	$16.79	$16.79	$16.79	0
2022-04-18	$16.79	$16.79	$16.79	$16.79	$16.79	0
2022-04-14	$16.24	$16.79	$15.55	$16.79	$16.79	1,100
2022-04-13	$15.75	$15.95	$15.75	$15.75	$15.75	500
2022-04-12	$15.96	$15.96	$15.91	$15.91	$15.91	400
2022-04-11	$16.10	$16.10	$16.10	$16.10	$16.10	100
2022-04-08	$16.00	$16.00	$16.00	$16.00	$16.00	0
2022-04-07	$16.20	$16.20	$15.05	$16.00	$16.00	1,699
2022-04-06	$16.00	$16.00	$16.00	$16.00	$16.00	1
2022-04-05	$16.00	$16.00	$16.00	$16.00	$16.00	0
2022-04-04	$16.00	$16.00	$16.00	$16.00	$16.00	500
2022-04-01	$16.10	$16.50	$16.00	$16.50	$16.50	1,648
2022-03-31	$16.15	$16.15	$16.10	$16.10	$16.10	2,364
2022-03-30	$16.30	$16.30	$16.26	$16.26	$16.26	1,000
2022-03-29	$16.25	$16.25	$16.25	$16.25	$16.25	1,260
2022-03-28	$16.10	$16.50	$16.05	$16.50	$16.50	1,810
2022-03-25	$16.46	$16.56	$16.25	$16.25	$16.25	5,195
2022-03-24	$16.55	$16.55	$16.50	$16.50	$16.50	1,600
2022-03-23	$17.05	$17.05	$16.74	$16.74	$16.74	1,000
2022-03-22	$17.30	$17.30	$17.30	$17.30	$17.30	0
2022-03-21	$17.00	$17.30	$17.00	$17.30	$17.30	320
2022-03-18	$17.25	$17.35	$16.95	$16.95	$16.95	1,400
2022-03-17	$16.76	$17.35	$16.75	$17.25	$17.25	10,615
2022-03-16	$15.99	$17.25	$15.85	$17.25	$17.25	7,757
2022-03-15	$15.80	$15.80	$15.80	$15.80	$15.80	2,000
2022-03-14	$16.00	$16.00	$15.75	$15.75	$15.75	1,272
2022-03-11	$16.00	$16.00	$16.00	$16.00	$16.00	715
2022-03-10	$15.70	$15.75	$15.70	$15.75	$15.75	1,800
2022-03-09	$16.48	$16.48	$16.48	$16.48	$16.48	0
2022-03-08	$16.00	$16.48	$16.00	$16.48	$16.48	1,398
2022-03-07	$15.70	$16.00	$15.70	$16.00	$16.00	1,276
2022-03-04	$15.65	$15.65	$15.64	$15.64	$15.64	1,321
2022-03-03	$16.00	$16.00	$16.00	$16.00	$16.00	0
2022-03-02	$16.00	$16.00	$16.00	$16.00	$16.00	28
2022-03-01	$16.00	$16.00	$16.00	$16.00	$16.00	100
2022-02-28	$15.50	$15.50	$15.30	$15.50	$15.50	1,700
2022-02-25	$15.30	$15.30	$15.30	$15.30	$15.30	150
2022-02-24	$15.00	$15.99	$15.00	$15.99	$15.99	2,900
2022-02-23	$15.70	$15.70	$15.70	$15.70	$15.70	600
2022-02-22	$15.50	$15.74	$15.50	$15.70	$15.70	824
2022-02-18	$15.30	$15.30	$15.30	$15.30	$15.30	0
2022-02-17	$15.30	$15.30	$15.30	$15.30	$15.30	0
2022-02-16	$15.00	$15.30	$14.99	$15.30	$15.30	400
2022-02-15	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-02-14	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-02-11	$15.49	$15.50	$15.49	$15.50	$15.50	1,100
2022-02-10	$15.91	$15.91	$15.91	$15.91	$15.91	7
2022-02-09	$15.91	$15.91	$15.91	$15.91	$15.91	100
2022-02-08	$14.98	$15.99	$14.51	$15.01	$15.01	8,679
2022-02-07	$15.00	$15.00	$15.00	$15.00	$15.00	313
2022-02-04	$15.00	$15.00	$15.00	$15.00	$15.00	0
2022-02-03	$15.00	$15.00	$15.00	$15.00	$15.00	200
2022-02-02	$14.95	$15.00	$14.95	$15.00	$15.00	700
2022-02-01	$14.97	$14.97	$14.91	$14.91	$14.91	1,400
2022-01-31	$15.49	$15.49	$15.39	$15.39	$15.39	2,952
2022-01-28	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-01-27	$14.99	$15.20	$14.99	$15.20	$15.20	1,100
2022-01-26	$15.65	$15.65	$14.91	$15.00	$15.00	8,801
2022-01-25	$15.50	$15.65	$14.95	$15.65	$15.65	903
2022-01-24	$16.20	$16.20	$15.74	$15.74	$15.74	435
2022-01-21	$15.25	$15.25	$15.25	$15.25	$15.25	272
2022-01-20	$15.60	$16.00	$15.60	$16.00	$16.00	928
2022-01-19	$15.10	$15.60	$15.10	$15.20	$15.20	2,199
2022-01-18	$14.51	$15.20	$14.51	$15.20	$15.20	2,251
2022-01-14	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-01-13	$14.61	$15.20	$14.35	$15.20	$15.20	2,251
2022-01-12	$14.25	$14.79	$14.10	$14.79	$14.79	223,572
2022-01-11	$14.20	$14.20	$14.00	$14.00	$14.00	899
2022-01-10	$14.43	$14.43	$14.43	$14.43	$14.43	0
2022-01-07	$14.25	$14.43	$14.25	$14.43	$14.43	36,011
2022-01-06	$13.86	$14.05	$13.86	$14.05	$14.05	1,700
2022-01-05	$14.40	$14.40	$14.40	$14.40	$14.40	1,600
2022-01-04	$14.00	$14.50	$14.00	$14.50	$14.50	1,100
2022-01-03	$14.26	$14.26	$14.26	$14.26	$14.26	716
2021-12-31	$14.50	$14.50	$14.47	$14.47	$14.47	2,584
2021-12-30	$14.39	$14.40	$14.39	$14.40	$14.40	1,280
2021-12-29	$14.10	$14.40	$14.00	$14.35	$14.35	4,350
2021-12-28	$14.00	$14.50	$13.92	$14.40	$14.40	7,900
2021-12-27	$14.10	$14.48	$14.00	$14.48	$14.48	3,000
2021-12-23	$14.50	$14.50	$13.57	$14.50	$14.50	4,200
2021-12-22	$14.95	$14.96	$14.50	$14.50	$14.50	1,499
2021-12-21	$14.40	$14.40	$14.33	$14.33	$14.33	1,389
2021-12-20	$14.71	$14.71	$14.71	$14.71	$14.71	100
2021-12-17	$15.00	$15.00	$15.00	$15.00	$15.00	0
2021-12-16	$15.05	$15.05	$15.00	$15.00	$15.00	300
2021-12-15	$15.05	$15.20	$14.75	$15.20	$15.20	497
2021-12-14	$15.05	$15.05	$15.05	$15.05	$15.05	0
2021-12-13	$15.05	$15.05	$15.05	$15.05	$15.05	0
2021-12-10	$15.05	$15.05	$15.05	$15.05	$15.05	0
2021-12-09	$15.05	$15.05	$15.05	$15.05	$15.05	7
2021-12-08	$15.04	$15.05	$15.04	$15.05	$15.05	2,000
2021-12-07	$14.75	$14.75	$14.75	$14.75	$14.75	1,200
2021-12-06	$14.80	$15.00	$14.75	$14.75	$14.75	1,100
2021-12-03	$14.86	$15.00	$14.79	$14.80	$14.80	1,112
2021-12-02	$15.13	$15.13	$14.80	$14.80	$14.80	290
2021-12-01	$15.25	$15.25	$15.00	$15.00	$15.00	700
2021-11-30	$15.00	$15.65	$15.00	$15.55	$15.55	2,300
2021-11-29	$15.60	$15.60	$15.00	$15.60	$15.60	6,474
2021-11-26	$14.79	$16.48	$14.79	$15.23	$15.23	761
2021-11-24	$14.89	$15.40	$14.89	$15.30	$15.30	1,590
2021-11-23	$14.90	$15.70	$14.80	$15.70	$15.70	1,070
2021-11-22	$15.75	$15.75	$14.99	$15.45	$15.45	1,599
2021-11-19	$15.25	$15.75	$15.25	$15.50	$15.50	2,447
2021-11-18	$15.50	$15.50	$15.50	$15.50	$15.50	0
2021-11-17	$14.75	$15.50	$14.75	$15.50	$15.50	1,727
2021-11-16	$14.75	$14.75	$14.75	$14.75	$14.75	755
2021-11-15	$15.25	$15.25	$15.25	$15.25	$15.25	100
2021-11-12	$15.00	$15.00	$15.00	$15.00	$15.00	6
2021-11-11	$15.00	$15.00	$15.00	$15.00	$15.00	322
2021-11-10	$15.38	$15.38	$15.00	$15.00	$15.00	1,084
2021-11-09	$15.25	$15.75	$15.25	$15.75	$15.75	600
2021-11-08	$15.34	$15.34	$15.34	$15.34	$15.34	200
2021-11-05	$15.50	$15.50	$15.50	$15.50	$15.50	552
2021-11-04	$15.00	$15.90	$15.00	$15.90	$15.90	578
2021-11-03	$15.10	$15.75	$15.10	$15.35	$15.35	1,950
2021-11-02	$15.00	$15.15	$15.00	$15.15	$15.15	1,489
2021-11-01	$15.00	$16.01	$15.00	$15.65	$15.65	2,115
2021-10-29	$15.65	$15.65	$15.65	$15.65	$15.65	200
2021-10-28	$14.90	$15.90	$14.83	$15.00	$15.00	3,200
2021-10-27	$14.85	$14.85	$14.85	$14.85	$14.85	575
2021-10-26	$15.50	$15.50	$14.90	$14.90	$14.90	1,100
2021-10-25	$16.79	$16.79	$15.50	$15.50	$15.50	1,245
2021-10-22	$14.95	$15.80	$14.76	$15.80	$15.80	1,100
2021-10-21	$15.50	$15.50	$15.50	$15.50	$15.50	100
2021-10-20	$15.50	$15.51	$15.00	$15.00	$15.00	500
2021-10-19	$15.50	$15.50	$15.25	$15.25	$15.25	302
2021-10-18	$15.60	$15.60	$15.60	$15.60	$15.60	400
2021-10-15	$15.60	$15.60	$15.60	$15.60	$15.60	1,000
2021-10-14	$15.79	$15.79	$15.39	$15.39	$15.39	300
2021-10-13	$15.75	$15.75	$15.75	$15.75	$15.75	720
2021-10-12	$16.30	$16.50	$15.65	$15.65	$15.65	1,554
2021-10-11	$15.50	$15.50	$15.50	$15.50	$15.50	0
2021-10-08	$15.10	$16.70	$14.66	$15.50	$15.50	4,769
2021-10-07	$14.91	$14.91	$14.91	$14.91	$14.91	141
2021-10-06	$15.00	$15.05	$14.91	$14.91	$14.91	2,320
2021-10-05	$15.00	$15.05	$15.00	$15.05	$15.05	1,759
2021-10-04	$15.00	$15.00	$15.00	$15.00	$15.00	146
2021-10-01	$15.08	$15.08	$15.08	$15.08	$15.08	4
2021-09-30	$15.08	$15.08	$15.08	$15.08	$15.08	100
2021-09-29	$14.92	$14.92	$14.85	$14.85	$14.85	327
2021-09-28	$14.95	$14.95	$14.95	$14.95	$14.95	0
2021-09-27	$15.00	$15.00	$14.95	$14.95	$14.95	1,400
2021-09-24	$14.95	$14.95	$14.95	$14.95	$14.95	0
2021-09-23	$15.00	$15.00	$14.95	$14.95	$14.95	1,900
2021-09-22	$15.25	$15.25	$15.00	$15.00	$15.00	6,367
2021-09-21	$15.05	$15.35	$15.05	$15.35	$15.35	1,803
2021-09-20	$15.27	$15.27	$15.00	$15.00	$15.00	610
2021-09-17	$15.50	$15.50	$15.50	$15.50	$15.50	0
2021-09-16	$15.25	$15.75	$15.25	$15.50	$15.50	962
2021-09-15	$15.39	$15.55	$15.30	$15.30	$15.30	5,200
2021-09-14	$15.49	$15.49	$15.49	$15.49	$15.49	210
2021-09-13	$16.00	$16.00	$16.00	$16.00	$16.00	1,238
2021-09-10	$16.50	$16.50	$16.50	$16.50	$16.50	0
2021-09-09	$16.50	$16.50	$16.50	$16.50	$16.50	108
2021-09-08	$15.50	$15.50	$15.50	$15.50	$15.50	60
2021-09-07	$15.50	$15.50	$15.50	$15.50	$15.50	0
2021-09-03	$16.31	$16.51	$15.50	$15.50	$15.50	3,403
2021-09-02	$15.80	$16.24	$15.25	$16.00	$16.00	1,638
2021-09-01	$15.15	$15.20	$15.15	$15.20	$15.20	1,200
2021-08-31	$15.80	$15.89	$14.35	$15.26	$15.26	32,801
2021-08-30	$15.67	$16.00	$15.00	$15.00	$15.00	5,163
2021-08-27	$15.75	$16.25	$15.70	$15.70	$15.70	1,541
2021-08-26	$16.02	$16.45	$15.75	$15.75	$15.75	20,843
2021-08-25	$15.00	$16.52	$15.00	$16.52	$16.52	6,924
2021-08-24	$15.00	$15.75	$15.00	$15.75	$15.75	7,552
2021-08-23	$15.50	$15.50	$14.12	$14.99	$14.99	400
2021-08-20	$15.50	$15.50	$15.50	$15.50	$15.50	200
2021-08-19	$14.85	$15.85	$14.85	$15.74	$15.74	2,095
2021-08-18	$15.50	$16.10	$15.25	$15.99	$15.99	4,774
2021-08-17	$16.25	$16.25	$15.75	$15.75	$15.75	1,200
2021-08-16	$16.25	$16.25	$15.75	$15.75	$15.75	8,910
2021-08-13	$15.90	$16.25	$15.90	$16.00	$16.00	700
2021-08-12	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-08-11	$16.01	$16.01	$16.00	$16.00	$16.00	700
2021-08-10	$16.50	$16.50	$16.40	$16.40	$16.40	310
2021-08-09	$16.25	$16.25	$16.25	$16.25	$16.25	0
2021-08-06	$16.00	$16.25	$16.00	$16.25	$16.25	900
2021-08-05	$15.90	$16.00	$15.90	$16.00	$16.00	1,300
2021-08-04	$16.03	$16.03	$15.65	$15.97	$15.97	1,502
2021-08-03	$15.99	$16.70	$15.80	$16.02	$16.02	2,177
2021-08-02	$16.00	$16.00	$16.00	$16.00	$16.00	5
2021-07-30	$16.00	$16.00	$16.00	$16.00	$16.00	200
2021-07-29	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-07-28	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-07-27	$16.00	$16.00	$16.00	$16.00	$16.00	10
2021-07-26	$15.50	$16.20	$15.50	$16.00	$16.00	3,100
2021-07-23	$16.01	$16.01	$15.85	$15.90	$15.90	4,092
2021-07-22	$16.01	$16.01	$16.00	$16.00	$16.00	600
2021-07-21	$16.01	$16.01	$16.00	$16.00	$16.00	1,606
2021-07-20	$15.99	$16.50	$15.99	$16.50	$16.50	1,262
2021-07-19	$15.99	$15.99	$15.99	$15.99	$15.99	1,801
2021-07-16	$15.75	$15.88	$15.75	$15.75	$15.75	1,505
2021-07-15	$16.01	$16.01	$16.00	$16.00	$16.00	2,051
2021-07-14	$16.01	$16.01	$16.00	$16.00	$16.00	9,184
2021-07-13	$16.02	$16.08	$16.00	$16.00	$16.00	78,333
2021-07-12	$16.00	$16.25	$16.00	$16.00	$16.00	33,701
2021-07-09	$16.00	$16.00	$16.00	$16.00	$16.00	400
2021-07-08	$16.00	$16.00	$15.75	$15.75	$15.75	1,400
2021-07-07	$16.00	$16.69	$16.00	$16.69	$16.69	2,113
2021-07-06	$16.00	$16.00	$16.00	$16.00	$16.00	1,600
2021-07-02	$15.40	$15.40	$15.40	$15.40	$15.40	50
2021-07-01	$15.40	$15.40	$15.40	$15.40	$15.40	30
2021-06-30	$15.56	$15.56	$15.40	$15.40	$15.40	300
2021-06-29	$15.75	$15.75	$15.75	$15.75	$15.75	1,600
2021-06-28	$16.70	$16.70	$15.75	$15.75	$15.75	2,279
2021-06-25	$15.75	$16.70	$15.75	$16.01	$16.01	5,887
2021-06-24	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-06-23	$14.90	$16.99	$14.90	$15.75	$15.75	7,620
2021-06-22	$14.65	$14.65	$14.65	$14.65	$14.65	1,710
2021-06-21	$14.60	$14.65	$14.60	$14.65	$14.65	704
2021-06-18	$14.99	$14.99	$14.99	$14.99	$14.99	0
2021-06-17	$14.75	$14.99	$14.75	$14.99	$14.99	1,130
2021-06-16	$14.30	$14.30	$14.30	$14.30	$14.30	10
2021-06-15	$14.10	$14.35	$13.95	$14.30	$14.30	1,186
2021-06-14	$14.65	$14.65	$14.65	$14.65	$14.65	304
2021-06-11	$14.05	$14.05	$14.05	$14.05	$14.05	0
2021-06-10	$14.35	$14.35	$14.05	$14.05	$14.05	500
2021-06-09	$14.75	$14.77	$14.35	$14.35	$14.35	300
2021-06-08	$14.66	$14.66	$14.66	$14.66	$14.66	0
2021-06-07	$14.66	$14.66	$14.66	$14.66	$14.66	111
2021-06-04	$14.95	$14.99	$14.75	$14.75	$14.75	950
2021-06-03	$14.60	$14.60	$14.60	$14.60	$14.60	100
2021-06-02	$14.50	$14.60	$14.50	$14.50	$14.50	7,079
2021-06-01	$13.95	$13.95	$13.95	$13.95	$13.95	1,060
2021-05-28	$14.75	$14.75	$14.75	$14.75	$14.75	25
2021-05-27	$14.75	$14.75	$14.75	$14.75	$14.75	0
2021-05-26	$14.75	$14.75	$14.75	$14.75	$14.75	1
2021-05-25	$14.75	$14.75	$14.75	$14.75	$14.75	260
2021-05-24	$14.20	$14.40	$14.00	$14.40	$14.40	2,101
2021-05-21	$14.20	$14.20	$14.20	$14.20	$14.20	825
2021-05-20	$14.00	$14.33	$14.00	$14.33	$14.33	2,300
2021-05-19	$14.00	$14.00	$14.00	$14.00	$14.00	654
2021-05-18	$14.25	$14.25	$14.00	$14.00	$14.00	1,230
2021-05-17	$14.00	$14.10	$14.00	$14.00	$14.00	1,630
2021-05-14	$13.80	$14.01	$13.70	$13.70	$13.70	1,712
2021-05-13	$14.03	$14.03	$13.80	$13.80	$13.80	700
2021-05-12	$13.80	$13.80	$13.80	$13.80	$13.80	249
2021-05-11	$14.00	$14.00	$14.00	$14.00	$14.00	160
2021-05-10	$14.90	$14.99	$14.40	$14.40	$14.40	3,689
2021-05-07	$14.00	$14.30	$13.65	$14.30	$14.30	2,971
2021-05-06	$13.75	$13.75	$13.60	$13.60	$13.60	613
2021-05-05	$13.59	$14.00	$13.59	$13.60	$13.60	469
2021-05-04	$13.89	$13.89	$13.50	$13.50	$13.50	1,405
2021-05-03	$14.19	$14.53	$14.00	$14.00	$14.00	8,038
2021-04-30	$14.20	$14.20	$14.20	$14.20	$14.20	1,150
2021-04-29	$14.30	$14.30	$14.30	$14.30	$14.30	100
2021-04-28	$14.50	$14.50	$14.25	$14.40	$14.40	900
2021-04-27	$14.45	$14.89	$14.00	$14.89	$14.89	1,405
2021-04-26	$14.00	$14.00	$13.75	$14.00	$14.00	1,500
2021-04-23	$14.00	$14.00	$14.00	$14.00	$14.00	500
2021-04-22	$14.20	$14.20	$14.20	$14.20	$14.20	120
2021-04-21	$14.40	$14.40	$14.40	$14.40	$14.40	0
2021-04-20	$14.50	$14.90	$14.40	$14.40	$14.40	1,776
2021-04-19	$14.90	$14.90	$14.90	$14.90	$14.90	115
2021-04-16	$14.90	$14.90	$14.90	$14.90	$14.90	300
2021-04-15	$13.61	$13.75	$13.61	$13.75	$13.75	1,752
2021-04-14	$14.00	$14.00	$14.00	$14.00	$14.00	100
2021-04-13	$14.00	$14.00	$14.00	$14.00	$14.00	100
2021-04-12	$14.40	$14.40	$14.40	$14.40	$14.40	469
2021-04-09	$14.25	$14.40	$14.25	$14.40	$14.40	1,255
2021-04-08	$13.60	$13.60	$13.60	$13.60	$13.60	220
2021-04-07	$14.00	$14.00	$14.00	$14.00	$14.00	25
2021-04-06	$14.00	$14.00	$14.00	$14.00	$14.00	1,525
2021-04-05	$14.00	$14.00	$14.00	$14.00	$14.00	0
2021-04-01	$14.00	$14.00	$14.00	$14.00	$14.00	339
2021-03-31	$13.30	$13.35	$13.30	$13.35	$13.35	1,228
2021-03-30	$12.76	$13.25	$12.76	$13.25	$13.25	316
2021-03-29	$13.25	$13.25	$13.25	$13.25	$13.25	575
2021-03-26	$13.25	$13.25	$13.25	$13.25	$13.25	3,304
2021-03-25	$13.01	$13.01	$12.89	$13.01	$13.01	1,432
2021-03-24	$13.25	$13.25	$13.25	$13.25	$13.25	1,059
2021-03-23	$13.00	$13.00	$13.00	$13.00	$13.00	100
2021-03-22	$12.76	$12.76	$12.76	$12.76	$12.76	300
2021-03-19	$13.25	$13.25	$13.25	$13.25	$13.25	218
2021-03-18	$13.25	$13.25	$13.25	$13.25	$13.25	200
2021-03-17	$13.44	$13.44	$13.44	$13.44	$13.44	0
2021-03-16	$13.44	$13.44	$13.44	$13.44	$13.44	2
2021-03-15	$13.44	$13.44	$13.44	$13.44	$13.44	53
2021-03-12	$13.44	$13.44	$13.44	$13.44	$13.44	100
2021-03-11	$13.25	$13.25	$13.25	$13.25	$13.25	0
2021-03-10	$15.00	$15.00	$12.77	$13.25	$13.25	2,049
2021-03-09	$13.05	$13.05	$13.01	$13.01	$13.01	1,815
2021-03-08	$13.25	$13.25	$13.25	$13.25	$13.25	1,010
2021-03-05	$13.00	$13.00	$13.00	$13.00	$13.00	1,001
2021-03-04	$13.00	$13.00	$13.00	$13.00	$13.00	80
2021-03-03	$12.50	$13.00	$12.50	$13.00	$13.00	1,315
2021-03-02	$13.25	$13.25	$13.25	$13.25	$13.25	200
2021-03-01	$12.50	$12.50	$12.50	$12.50	$12.50	1,150
2021-02-26	$12.55	$12.55	$12.35	$12.50	$12.50	3,807
2021-02-25	$12.87	$12.87	$12.50	$12.85	$12.85	230
2021-02-24	$13.41	$13.41	$12.85	$12.85	$12.85	230
2021-02-23	$13.00	$13.00	$13.00	$13.00	$13.00	621
2021-02-22	$13.74	$13.74	$13.24	$13.24	$13.24	240
2021-02-19	$13.98	$13.98	$13.98	$13.98	$13.98	150
2021-02-18	$13.99	$13.99	$13.99	$13.99	$13.99	0
2021-02-17	$13.99	$13.99	$13.99	$13.99	$13.99	170
2021-02-16	$13.99	$13.99	$13.99	$13.99	$13.99	96
2021-02-12	$13.99	$13.99	$13.99	$13.99	$13.99	100
2021-02-11	$12.95	$13.00	$12.95	$12.95	$12.95	1,171
2021-02-10	$13.00	$13.00	$13.00	$13.00	$13.00	2,603
2021-02-09	$12.53	$13.00	$12.53	$13.00	$13.00	2,603
2021-02-08	$12.88	$12.88	$12.88	$12.88	$12.88	170
2021-02-05	$13.10	$13.10	$13.10	$13.10	$13.10	3
2021-02-04	$13.10	$13.10	$13.10	$13.10	$13.10	200
2021-02-03	$12.25	$12.85	$12.00	$12.25	$12.25	8,875
2021-02-02	$12.50	$12.50	$12.30	$12.30	$12.30	200
2021-02-01	$12.39	$12.93	$12.03	$12.93	$12.93	425
2021-01-29	$12.25	$12.40	$12.00	$12.01	$12.01	3,929
2021-01-28	$12.80	$12.80	$12.22	$12.22	$12.22	1,317
2021-01-27	$13.34	$13.34	$13.34	$13.34	$13.34	1
2021-01-26	$12.80	$13.34	$12.80	$13.34	$13.34	208
2021-01-25	$13.25	$13.25	$13.00	$13.00	$13.00	437
2021-01-22	$13.00	$13.75	$13.00	$13.75	$13.75	5,220
2021-01-21	$12.80	$12.80	$12.80	$12.80	$12.80	190
2021-01-20	$12.40	$12.40	$12.40	$12.40	$12.40	3,704
2021-01-19	$12.44	$12.44	$12.40	$12.40	$12.40	2,209
2021-01-15	$12.35	$12.35	$12.35	$12.35	$12.35	0
2021-01-14	$12.34	$12.35	$12.34	$12.35	$12.35	1,700
2021-01-13	$12.35	$12.53	$12.35	$12.53	$12.53	2,100
2021-01-12	$12.35	$12.35	$12.35	$12.35	$12.35	300
2021-01-11	$12.24	$12.25	$12.24	$12.25	$12.25	518
2021-01-08	$11.75	$14.00	$11.75	$14.00	$14.00	3,940
2021-01-07	$11.54	$11.75	$11.54	$11.75	$11.75	15,166
2021-01-06	$11.70	$11.75	$11.70	$11.70	$11.70	7,871
2021-01-05	$11.27	$11.75	$11.27	$11.74	$11.74	850
2021-01-04	$11.47	$11.47	$11.47	$11.47	$11.47	100
2020-12-31	$11.47	$11.47	$11.47	$11.47	$11.47	0
2020-12-30	$11.47	$11.47	$11.47	$11.47	$11.47	100
2020-12-29	$11.30	$11.39	$11.29	$11.39	$11.39	2,924
2020-12-28	$11.29	$11.70	$11.29	$11.70	$11.70	1,343
2020-12-24	$11.70	$11.70	$11.70	$11.70	$11.70	0
2020-12-23	$11.75	$11.75	$11.29	$11.70	$11.70	1,343
2020-12-22	$11.80	$11.80	$11.80	$11.80	$11.80	0
2020-12-21	$11.80	$11.80	$11.80	$11.80	$11.80	0
2020-12-18	$11.80	$11.80	$11.80	$11.80	$11.80	93
2020-12-17	$11.80	$11.80	$11.80	$11.80	$11.80	0
2020-12-16	$11.32	$11.32	$11.32	$11.32	$11.32	94
2020-12-15	$11.32	$11.32	$11.32	$11.32	$11.32	0
2020-12-14	$11.32	$11.32	$11.32	$11.32	$11.32	94
2020-12-11	$11.25	$11.32	$11.25	$11.32	$11.32	1,201
2020-12-10	$12.25	$12.25	$12.25	$12.25	$12.25	1,568
2020-12-09	$12.25	$12.25	$12.25	$12.25	$12.25	0
2020-12-08	$11.01	$12.25	$11.00	$12.25	$12.25	1,568
2020-12-07	$11.50	$11.50	$11.50	$11.50	$11.50	0
2020-12-04	$12.75	$12.75	$11.00	$11.50	$11.50	937
2020-12-03	$10.95	$11.50	$10.95	$10.95	$10.95	700
2020-12-02	$11.06	$11.06	$11.05	$11.05	$11.05	200
2020-12-01	$10.90	$11.75	$10.90	$11.75	$11.75	1,450
2020-11-30	$11.00	$11.00	$11.00	$11.00	$11.00	5,827
2020-11-27	$11.00	$11.00	$11.00	$11.00	$11.00	45
2020-11-25	$10.99	$11.00	$10.99	$11.00	$11.00	13,034
2020-11-24	$11.00	$11.05	$10.95	$11.00	$11.00	13,100
2020-11-23	$11.02	$11.02	$11.02	$11.02	$11.02	100
2020-11-20	$10.90	$11.10	$10.85	$11.08	$11.08	3,910
2020-11-19	$11.05	$11.42	$10.90	$10.90	$10.90	4,216
2020-11-18	$11.57	$11.75	$11.20	$11.20	$11.20	6,217
2020-11-17	$11.79	$12.00	$11.70	$11.70	$11.70	3,335
2020-11-16	$13.00	$13.00	$13.00	$13.00	$13.00	120
2020-11-13	$13.00	$13.00	$13.00	$13.00	$13.00	20
2020-11-12	$13.00	$13.00	$13.00	$13.00	$13.00	80
2020-11-11	$13.00	$13.00	$13.00	$13.00	$13.00	100
2020-11-10	$12.99	$12.99	$12.99	$12.99	$12.99	100
2020-11-09	$11.51	$11.51	$11.51	$11.51	$11.51	86
2020-11-06	$12.00	$12.00	$11.51	$11.51	$11.51	382
2020-11-05	$11.63	$11.77	$11.50	$11.50	$11.50	1,462
2020-11-04	$11.90	$11.90	$11.90	$11.90	$11.90	309
2020-11-03	$12.00	$12.00	$11.50	$11.50	$11.50	1,437
2020-11-02	$11.90	$11.90	$11.90	$11.90	$11.90	8
2020-10-30	$11.88	$11.90	$11.88	$11.90	$11.90	510
2020-10-29	$11.88	$11.88	$11.88	$11.88	$11.88	20
2020-10-28	$11.86	$11.90	$11.86	$11.88	$11.88	1,200
2020-10-27	$11.90	$11.90	$11.90	$11.90	$11.90	350
2020-10-26	$11.90	$11.90	$11.90	$11.90	$11.90	42
2020-10-23	$11.75	$11.90	$11.75	$11.90	$11.90	220
2020-10-22	$11.55	$11.65	$11.55	$11.65	$11.65	600
2020-10-21	$11.60	$11.80	$11.57	$11.57	$11.57	4,884
2020-10-20	$11.60	$11.60	$11.57	$11.57	$11.57	1,207
2020-10-19	$11.72	$11.80	$11.50	$11.70	$11.70	3,348
2020-10-16	$11.85	$11.85	$11.80	$11.80	$11.80	1,517
2020-10-15	$11.85	$11.90	$11.76	$11.80	$11.80	6,300
2020-10-14	$11.99	$11.99	$11.99	$11.99	$11.99	300
2020-10-13	$11.75	$12.10	$11.75	$12.10	$12.10	15,200
2020-10-12	$11.60	$11.60	$11.60	$11.60	$11.60	332
2020-10-09	$11.75	$11.85	$11.60	$11.60	$11.60	6,951
2020-10-08	$11.75	$11.75	$11.75	$11.75	$11.75	0
2020-10-07	$11.67	$11.75	$11.65	$11.75	$11.75	2,460
2020-10-06	$11.85	$11.85	$11.85	$11.85	$11.85	130
2020-10-05	$11.95	$11.95	$11.75	$11.75	$11.75	2,100
2020-10-02	$12.00	$12.00	$11.85	$11.85	$11.85	600
2020-10-01	$13.00	$13.00	$13.00	$13.00	$13.00	104
2020-09-30	$12.00	$12.00	$12.00	$12.00	$12.00	2,500
2020-09-29	$12.25	$12.25	$12.25	$12.25	$12.25	0
2020-09-28	$12.25	$12.25	$12.00	$12.25	$12.25	5,120
2020-09-25	$12.00	$12.25	$12.00	$12.25	$12.25	3,200
2020-09-24	$12.50	$12.50	$12.50	$12.50	$12.50	1,000
2020-09-23	$12.50	$12.50	$12.50	$12.50	$12.50	0
2020-09-22	$12.20	$12.50	$12.20	$12.50	$12.50	1,270
2020-09-21	$12.19	$12.55	$12.00	$12.50	$12.50	5,445
2020-09-18	$12.20	$12.20	$12.20	$12.20	$12.20	476
2020-09-17	$13.20	$13.20	$12.00	$12.00	$12.00	200
2020-09-16	$13.00	$13.00	$12.20	$12.20	$12.20	1,700
2020-09-15	$12.00	$12.00	$10.95	$12.00	$12.00	7,403
2020-09-14	$12.00	$12.50	$12.00	$12.50	$12.50	2,280
2020-09-11	$12.15	$12.15	$12.15	$12.15	$12.15	0
2020-09-10	$11.90	$12.25	$11.90	$12.15	$12.15	583
2020-09-09	$12.11	$12.11	$12.11	$12.11	$12.11	769
2020-09-08	$12.05	$12.50	$12.05	$12.35	$12.35	351
2020-09-04	$11.90	$11.90	$11.90	$11.90	$11.90	1,602
2020-09-03	$12.50	$12.50	$11.96	$11.96	$11.96	721
2020-09-02	$12.90	$12.90	$12.50	$12.50	$12.50	858
2020-09-01	$11.95	$12.40	$11.90	$12.40	$12.40	1,480
2020-08-31	$11.99	$12.00	$11.80	$11.80	$11.80	2,929
2020-08-28	$12.50	$12.50	$12.25	$12.25	$12.25	1,259
2020-08-27	$12.27	$12.27	$12.05	$12.05	$12.05	800
2020-08-26	$14.00	$14.00	$13.70	$13.70	$13.70	357
2020-08-25	$12.85	$13.40	$12.85	$13.00	$13.00	749
2020-08-24	$12.85	$12.85	$12.85	$12.85	$12.85	775
2020-08-21	$12.05	$12.75	$12.05	$12.75	$12.75	650
2020-08-20	$12.50	$12.50	$12.50	$12.50	$12.50	100
2020-08-19	$12.50	$13.00	$12.25	$12.50	$12.50	1,765
2020-08-18	$11.50	$12.50	$11.50	$12.25	$12.25	6,456
2020-08-17	$11.00	$11.75	$10.80	$11.73	$11.73	3,000
2020-08-14	$11.50	$11.50	$11.50	$11.50	$11.50	106
2020-08-13	$10.00	$10.50	$10.00	$10.50	$10.50	1,241
2020-08-12	$10.00	$10.00	$10.00	$10.00	$10.00	0
2020-08-11	$10.15	$10.15	$10.00	$10.00	$10.00	1,326
2020-08-10	$10.37	$10.37	$10.37	$10.37	$10.37	1,000
2020-08-07	$9.75	$9.75	$9.60	$9.64	$9.64	2,287
2020-08-06	$10.74	$10.75	$9.75	$9.75	$9.75	5,106
2020-08-05	$10.25	$10.25	$10.25	$10.25	$10.25	0
2020-08-04	$10.25	$10.25	$10.25	$10.25	$10.25	933
2020-08-03	$10.24	$10.25	$10.24	$10.25	$10.25	1,773
2020-07-31	$10.00	$10.00	$10.00	$10.00	$10.00	101
2020-07-30	$10.00	$10.00	$10.00	$10.00	$10.00	1,584
2020-07-29	$10.00	$10.00	$10.00	$10.00	$10.00	200
2020-07-28	$10.00	$10.00	$9.99	$10.00	$10.00	1,700
2020-07-27	$10.00	$10.00	$10.00	$10.00	$10.00	945
2020-07-24	$9.50	$9.50	$9.50	$9.50	$9.50	149
2020-07-23	$10.50	$10.50	$10.50	$10.50	$10.50	100
2020-07-22	$9.25	$10.49	$9.25	$9.89	$9.89	3,811
2020-07-21	$9.00	$9.25	$9.00	$9.25	$9.25	2,307
2020-07-20	$9.00	$9.69	$9.00	$9.00	$9.00	1,900
2020-07-17	$9.65	$9.75	$8.20	$9.50	$9.50	18,200
2020-07-16	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-07-15	$9.65	$9.75	$9.60	$9.75	$9.75	740
2020-07-14	$9.71	$9.71	$9.71	$9.71	$9.71	500
2020-07-13	$9.65	$9.65	$9.65	$9.65	$9.65	200
2020-07-10	$9.75	$9.75	$9.75	$9.75	$9.75	2,000
2020-07-09	$9.60	$9.60	$9.60	$9.60	$9.60	40
2020-07-08	$9.75	$9.75	$9.60	$9.60	$9.60	650
2020-07-07	$9.70	$9.75	$9.62	$9.62	$9.62	2,300
2020-07-06	$9.75	$9.75	$9.75	$9.75	$9.75	120
2020-07-02	$9.60	$9.75	$9.60	$9.75	$9.75	780
2020-07-01	$9.75	$9.75	$9.75	$9.75	$9.75	1,700
2020-06-30	$9.73	$9.80	$9.22	$9.22	$9.22	1,800
2020-06-29	$10.25	$10.25	$9.56	$9.75	$9.75	743
2020-06-26	$10.00	$10.50	$10.00	$10.50	$10.50	456
2020-06-25	$10.00	$10.40	$10.00	$10.40	$10.40	3,176
2020-06-24	$10.00	$10.00	$10.00	$10.00	$10.00	112
2020-06-23	$10.20	$10.24	$10.20	$10.24	$10.24	1,063
2020-06-22	$10.00	$10.00	$10.00	$10.00	$10.00	235
2020-06-19	$10.07	$10.07	$9.06	$9.70	$9.70	1,778
2020-06-18	$11.45	$11.45	$11.45	$11.45	$11.45	5
2020-06-17	$11.45	$11.45	$11.45	$11.45	$11.45	0
2020-06-16	$10.10	$11.45	$9.85	$11.45	$11.45	9,320
2020-06-15	$9.82	$10.50	$9.82	$10.10	$10.10	1,580
2020-06-12	$11.00	$11.00	$10.50	$10.50	$10.50	2,391
2020-06-11	$11.00	$11.00	$10.75	$10.75	$10.75	2,321
2020-06-10	$11.00	$11.00	$10.25	$10.50	$10.50	1,650
2020-06-09	$11.00	$11.99	$11.00	$11.00	$11.00	451
2020-06-08	$9.65	$12.00	$9.65	$12.00	$12.00	1,295
2020-06-05	$9.95	$10.20	$9.95	$10.20	$10.20	1,348
2020-06-04	$9.13	$9.98	$9.11	$9.98	$9.98	650
2020-06-03	$9.01	$9.73	$9.01	$9.69	$9.69	2,570
2020-06-02	$9.70	$9.70	$8.84	$8.84	$8.84	1,700
2020-06-01	$9.35	$9.35	$9.35	$9.35	$9.35	0
2020-05-29	$9.18	$9.60	$8.59	$9.35	$9.35	3,706
2020-05-28	$9.00	$9.00	$9.00	$9.00	$9.00	1,293
2020-05-27	$9.00	$9.00	$9.00	$9.00	$9.00	0
2020-05-26	$9.00	$9.18	$9.00	$9.00	$9.00	1,264
2020-05-22	$8.95	$8.95	$8.95	$8.95	$8.95	25
2020-05-21	$8.65	$9.40	$8.50	$8.95	$8.95	3,128
2020-05-20	$9.00	$9.00	$9.00	$9.00	$9.00	926
2020-05-19	$9.00	$9.00	$9.00	$9.00	$9.00	0
2020-05-18	$9.00	$9.00	$8.55	$9.00	$9.00	1,318
2020-05-15	$8.99	$8.99	$8.99	$8.99	$8.99	0
2020-05-14	$8.99	$8.99	$8.99	$8.99	$8.99	40
2020-05-13	$8.99	$8.99	$8.99	$8.99	$8.99	175
2020-05-12	$8.70	$8.99	$8.55	$8.99	$8.99	647
2020-05-11	$8.75	$8.75	$8.70	$8.70	$8.70	475
2020-05-08	$8.91	$8.91	$8.91	$8.91	$8.91	3,100
2020-05-07	$8.80	$8.90	$8.80	$8.90	$8.90	5,064
2020-05-06	$8.95	$8.95	$8.85	$8.85	$8.85	2,250
2020-05-05	$8.96	$8.96	$8.96	$8.96	$8.96	66
2020-05-04	$9.00	$9.00	$8.96	$8.96	$8.96	847
2020-05-01	$9.70	$9.70	$9.70	$9.70	$9.70	11
2020-04-30	$9.49	$9.70	$9.15	$9.70	$9.70	1,436
2020-04-29	$9.19	$9.49	$8.85	$9.49	$9.49	3,454
2020-04-28	$9.09	$9.50	$9.09	$9.09	$9.09	829
2020-04-27	$9.08	$9.08	$9.08	$9.08	$9.08	1,270
2020-04-24	$9.40	$10.00	$9.40	$10.00	$10.00	1,402
2020-04-23	$9.47	$9.52	$9.40	$9.40	$9.40	2,250
2020-04-22	$9.01	$9.01	$9.01	$9.01	$9.01	78
2020-04-21	$9.01	$9.01	$9.01	$9.01	$9.01	1,120
2020-04-20	$9.02	$9.53	$9.00	$9.53	$9.53	439
2020-04-17	$9.80	$9.80	$9.80	$9.80	$9.80	1
2020-04-16	$9.80	$9.80	$9.80	$9.80	$9.80	91
2020-04-15	$9.74	$9.80	$9.74	$9.80	$9.80	1,800
2020-04-14	$9.00	$9.00	$9.00	$9.00	$9.00	682
2020-04-13	$9.00	$9.50	$9.00	$9.50	$9.50	6,300
2020-04-09	$9.74	$9.75	$8.96	$9.75	$9.75	900
2020-04-08	$9.50	$9.50	$9.25	$9.50	$9.50	702
2020-04-07	$9.00	$9.00	$7.55	$8.99	$8.99	1,210
2020-04-06	$8.80	$10.00	$8.80	$10.00	$10.00	1,495
2020-04-03	$8.00	$8.00	$8.00	$8.00	$8.00	2,020
2020-04-02	$8.01	$8.01	$8.00	$8.00	$8.00	2,000
2020-04-01	$8.00	$8.00	$8.00	$8.00	$8.00	1,675
2020-03-31	$9.00	$9.00	$9.00	$9.00	$9.00	810
2020-03-30	$8.25	$9.35	$8.00	$9.35	$9.35	2,600
2020-03-27	$9.00	$9.00	$9.00	$9.00	$9.00	250
2020-03-26	$8.45	$9.35	$8.45	$9.35	$9.35	900
2020-03-25	$8.25	$8.25	$8.25	$8.25	$8.25	194
2020-03-24	$8.50	$8.50	$8.01	$8.06	$8.06	4,044
2020-03-23	$8.25	$8.25	$8.25	$8.25	$8.25	2,500
2020-03-20	$8.05	$8.05	$8.05	$8.05	$8.05	2,940
2020-03-19	$8.40	$8.99	$7.70	$8.55	$8.55	5,925
2020-03-18	$8.55	$8.55	$8.50	$8.50	$8.50	1,900
2020-03-17	$9.00	$9.00	$9.00	$9.00	$9.00	3,616
2020-03-16	$9.00	$9.00	$9.00	$9.00	$9.00	14,000
2020-03-13	$9.50	$9.50	$8.40	$9.50	$9.50	12,182
2020-03-12	$9.50	$9.71	$9.23	$9.23	$9.23	10,890
2020-03-11	$9.70	$9.70	$9.50	$9.50	$9.50	5,782
2020-03-10	$9.85	$10.25	$9.85	$10.25	$10.25	1,301
2020-03-09	$10.51	$10.51	$9.70	$10.39	$10.39	2,455
2020-03-06	$10.52	$11.00	$10.50	$11.00	$11.00	3,500
2020-03-05	$10.90	$10.90	$10.50	$10.90	$10.90	2,900
2020-03-04	$11.20	$11.20	$11.20	$11.20	$11.20	117
2020-03-03	$10.90	$10.90	$10.90	$10.90	$10.90	67
2020-03-02	$11.70	$11.70	$10.77	$10.90	$10.90	650
2020-02-28	$10.75	$11.74	$10.75	$11.10	$11.10	600
2020-02-27	$10.95	$10.95	$10.95	$10.95	$10.95	235
2020-02-26	$11.10	$11.30	$11.00	$11.00	$11.00	4,990
2020-02-25	$11.50	$11.50	$11.50	$11.50	$11.50	0
2020-02-24	$11.50	$11.50	$11.50	$11.50	$11.50	20
2020-02-21	$11.50	$11.50	$11.40	$11.50	$11.50	1,401
2020-02-20	$11.00	$11.00	$11.00	$11.00	$11.00	103
2020-02-19	$11.07	$11.07	$11.07	$11.07	$11.07	208
2020-02-18	$11.50	$11.50	$11.50	$11.50	$11.50	300
2020-02-14	$11.20	$11.20	$11.20	$11.20	$11.20	0
2020-02-13	$11.20	$11.20	$11.20	$11.20	$11.20	746
2020-02-12	$11.50	$11.50	$11.50	$11.50	$11.50	366
2020-02-11	$11.50	$12.30	$11.45	$12.30	$12.30	2,321
2020-02-10	$11.65	$11.65	$11.65	$11.65	$11.65	85
2020-02-07	$11.25	$11.65	$10.65	$11.65	$11.65	5,762
2020-02-06	$10.51	$11.10	$10.01	$11.00	$11.00	1,951
2020-02-04	$10.99	$11.19	$10.99	$11.19	$11.19	240
2020-02-03	$11.11	$11.11	$11.00	$11.00	$11.00	200
2020-01-31	$11.25	$11.25	$11.25	$11.25	$11.25	200
2020-01-30	$11.25	$11.25	$11.25	$11.25	$11.25	428
2020-01-29	$11.25	$11.50	$11.25	$11.50	$11.50	1,939
2020-01-28	$11.48	$11.64	$11.47	$11.64	$11.64	335
2020-01-27	$11.60	$11.60	$11.60	$11.60	$11.60	0
2020-01-24	$12.31	$12.31	$11.58	$11.60	$11.60	500
2020-01-23	$12.01	$12.89	$12.01	$12.25	$12.25	300
2020-01-22	$11.34	$11.34	$11.34	$11.34	$11.34	24
2020-01-21	$11.34	$11.34	$11.34	$11.34	$11.34	135
2020-01-17	$11.77	$11.99	$11.34	$11.34	$11.34	824
2020-01-16	$13.99	$13.99	$13.99	$13.99	$13.99	0
2020-01-15	$12.20	$14.25	$12.20	$13.99	$13.99	1,077
2020-01-14	$12.20	$12.20	$12.20	$12.20	$12.20	586
2020-01-13	$11.97	$11.97	$11.45	$11.45	$11.45	801
2020-01-10	$11.98	$11.98	$11.98	$11.98	$11.98	0
2020-01-09	$11.98	$11.98	$11.98	$11.98	$11.98	60
2020-01-08	$11.98	$11.99	$11.98	$11.98	$11.98	1,000
2020-01-07	$12.09	$12.09	$12.09	$12.09	$12.09	0
2020-01-06	$12.00	$12.09	$12.00	$12.09	$12.09	1,427
2020-01-03	$12.00	$12.00	$12.00	$12.00	$12.00	114
2020-01-02	$11.34	$11.34	$11.34	$11.34	$11.34	20
2019-12-31	$11.34	$11.49	$11.34	$11.34	$11.34	726
2019-12-30	$12.00	$12.00	$11.20	$11.20	$11.20	1,050
2019-12-27	$11.80	$12.10	$11.80	$12.10	$12.10	1,450
2019-12-26	$12.00	$12.00	$12.00	$12.00	$12.00	1,112
2019-12-24	$12.00	$12.10	$12.00	$12.10	$12.10	2,215
2019-12-23	$12.10	$12.10	$12.10	$12.10	$12.10	715
2019-12-20	$12.01	$12.14	$12.01	$12.14	$12.14	3,273
2019-12-19	$12.33	$12.40	$12.01	$12.40	$12.40	1,768
2019-12-18	$12.01	$12.50	$12.01	$12.40	$12.40	4,611
2019-12-17	$12.01	$12.18	$12.01	$12.18	$12.18	1,600
2019-12-16	$12.00	$12.75	$12.00	$12.50	$12.50	4,640
2019-12-13	$12.50	$12.50	$12.50	$12.50	$12.50	200
2019-12-12	$11.99	$12.00	$11.25	$12.00	$12.00	1,200
2019-12-11	$12.00	$12.90	$11.55	$12.00	$12.00	836
2019-12-10	$11.25	$11.25	$11.25	$11.25	$11.25	410
2019-12-09	$10.60	$12.41	$10.49	$12.00	$12.00	5,204
2019-12-06	$10.49	$10.49	$10.49	$10.49	$10.49	130
2019-12-05	$10.50	$10.50	$10.49	$10.49	$10.49	426
2019-12-04	$10.10	$10.60	$10.00	$10.50	$10.50	2,100
2019-12-03	$10.98	$10.99	$10.16	$10.50	$10.50	1,321
2019-12-02	$10.50	$10.50	$10.50	$10.50	$10.50	100
2019-11-29	$9.72	$10.00	$9.72	$10.00	$10.00	550
2019-11-27	$9.46	$9.72	$9.24	$9.61	$9.61	78,052
2019-11-26	$9.27	$9.27	$9.27	$9.27	$9.27	592
2019-11-25	$9.70	$9.71	$9.27	$9.27	$9.27	3,005
2019-11-22	$9.55	$9.74	$8.50	$9.71	$9.71	2,864
2019-11-21	$9.75	$9.77	$9.75	$9.75	$9.75	4,417
2019-11-20	$9.70	$10.00	$9.70	$9.70	$9.70	2,300
2019-11-19	$9.65	$10.00	$9.65	$9.70	$9.70	949
2019-11-18	$9.61	$9.70	$9.61	$9.70	$9.70	850
2019-11-15	$9.25	$11.00	$9.25	$9.78	$9.78	168,600
2019-11-14	$9.01	$9.25	$9.01	$9.25	$9.25	2,600
2019-11-13	$9.30	$9.30	$9.25	$9.25	$9.25	12,582
2019-11-12	$9.30	$9.30	$9.30	$9.30	$9.30	450
2019-11-11	$9.35	$9.40	$9.34	$9.34	$9.34	5,409
2019-11-08	$9.45	$9.47	$9.40	$9.40	$9.40	3,100
2019-11-07	$9.51	$9.51	$9.48	$9.49	$9.49	8,520
2019-11-06	$9.50	$9.50	$9.50	$9.50	$9.50	525
2019-11-05	$9.45	$9.75	$9.45	$9.50	$9.50	4,215
2019-11-04	$9.75	$9.75	$9.75	$9.75	$9.75	1,564
2019-11-01	$9.90	$9.90	$9.80	$9.89	$9.89	2,005
2019-10-31	$9.60	$10.00	$9.50	$9.90	$9.90	7,258
2019-10-30	$10.00	$10.20	$9.30	$9.63	$9.63	30,750
2019-10-29	$10.00	$10.00	$9.95	$9.95	$9.95	2,225
2019-10-28	$9.99	$9.99	$9.88	$9.90	$9.90	1,205
2019-10-25	$10.00	$10.00	$10.00	$10.00	$10.00	6,812
2019-10-24	$10.00	$10.00	$10.00	$10.00	$10.00	2,600
2019-10-23	$10.00	$10.00	$10.00	$10.00	$10.00	1,267
2019-10-22	$10.00	$10.00	$10.00	$10.00	$10.00	1,638
2019-10-21	$10.05	$10.05	$10.00	$10.00	$10.00	708
2019-10-18	$10.00	$10.00	$9.95	$10.00	$10.00	3,000
2019-10-17	$10.18	$10.20	$10.00	$10.00	$10.00	5,256
2019-10-16	$10.05	$10.05	$10.05	$10.05	$10.05	200
2019-10-15	$10.05	$10.25	$10.00	$10.00	$10.00	8,749
2019-10-14	$10.05	$10.06	$10.05	$10.06	$10.06	1,105
2019-10-11	$10.24	$10.24	$10.24	$10.24	$10.24	114
2019-10-10	$10.15	$10.25	$10.15	$10.25	$10.25	2,200
2019-10-09	$10.50	$10.50	$10.50	$10.50	$10.50	210
2019-10-08	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-10-07	$10.30	$10.30	$10.10	$10.10	$10.10	1,200
2019-10-04	$11.00	$11.00	$11.00	$11.00	$11.00	0
2019-10-03	$11.00	$11.00	$11.00	$11.00	$11.00	274
2019-10-02	$10.50	$10.84	$10.50	$10.84	$10.84	300
2019-10-01	$10.25	$10.25	$10.25	$10.25	$10.25	300
2019-09-30	$10.26	$10.55	$10.05	$10.50	$10.50	6,018
2019-09-27	$10.50	$10.50	$10.50	$10.50	$10.50	700
2019-09-26	$10.60	$10.60	$10.25	$10.55	$10.55	2,200
2019-09-25	$10.60	$10.60	$10.50	$10.50	$10.50	4,300
2019-09-24	$10.60	$10.60	$10.40	$10.60	$10.60	12,638
2019-09-23	$10.82	$10.84	$10.51	$10.84	$10.84	5,100
2019-09-20	$10.90	$10.90	$10.90	$10.90	$10.90	5,100
2019-09-19	$10.90	$10.93	$10.86	$10.90	$10.90	5,451
2019-09-18	$11.00	$11.00	$10.90	$10.90	$10.90	1,000
2019-09-17	$11.97	$11.97	$11.54	$11.54	$11.54	750
2019-09-16	$11.50	$11.97	$11.50	$11.97	$11.97	5,457
2019-09-13	$11.80	$11.95	$11.80	$11.95	$11.95	1,260
2019-09-12	$10.83	$11.46	$10.83	$11.45	$11.45	475
2019-09-11	$10.80	$11.80	$10.80	$11.80	$11.80	3,208
2019-09-10	$11.00	$11.00	$10.90	$10.90	$10.90	2,999
2019-09-09	$11.11	$11.45	$11.00	$11.45	$11.45	1,971
2019-09-06	$11.20	$11.88	$11.20	$11.88	$11.88	856
2019-09-05	$11.21	$11.96	$11.20	$11.96	$11.96	835
2019-09-04	$11.75	$11.75	$11.75	$11.75	$11.75	500
2019-09-03	$11.96	$11.96	$11.96	$11.96	$11.96	0
2019-08-30	$11.96	$11.96	$11.96	$11.96	$11.96	100
2019-08-29	$11.99	$11.99	$11.99	$11.99	$11.99	300
2019-08-28	$12.00	$12.00	$12.00	$12.00	$12.00	100
2019-08-27	$11.83	$11.83	$11.83	$11.83	$11.83	100
2019-08-26	$11.72	$11.93	$11.36	$11.93	$11.93	625
2019-08-23	$11.89	$12.07	$11.05	$12.07	$12.07	750
2019-08-22	$12.25	$12.25	$12.25	$12.25	$12.25	0
2019-08-21	$12.25	$12.25	$12.25	$12.25	$12.25	100
2019-08-20	$12.25	$12.25	$12.05	$12.05	$12.05	2,716
2019-08-19	$12.00	$13.00	$11.95	$12.25	$12.25	8,650
2019-08-16	$12.50	$12.65	$11.15	$12.50	$12.50	40,119
2019-08-15	$13.50	$13.50	$13.50	$13.50	$13.50	120
2019-08-14	$13.00	$13.00	$12.70	$12.70	$12.70	800
2019-08-13	$13.00	$13.00	$12.70	$12.70	$12.70	800
2019-08-12	$13.00	$13.50	$13.00	$13.50	$13.50	1,300
2019-08-09	$13.00	$13.50	$13.00	$13.50	$13.50	1,300
2019-08-08	$13.00	$13.50	$13.00	$13.50	$13.50	1,288
2019-08-07	$12.83	$13.50	$12.83	$13.50	$13.50	2,390
2019-08-06	$14.00	$14.00	$13.45	$13.45	$13.45	620
2019-08-05	$14.00	$14.00	$14.00	$14.00	$14.00	55
2019-08-02	$14.00	$14.00	$14.00	$14.00	$14.00	100
2019-08-01	$13.40	$13.40	$13.40	$13.40	$13.40	560
2019-07-31	$12.53	$13.35	$12.53	$13.35	$13.35	200
2019-07-30	$13.30	$13.30	$13.30	$13.30	$13.30	100
2019-07-29	$13.30	$13.30	$13.30	$13.30	$13.30	100
2019-07-26	$13.50	$13.50	$12.61	$13.50	$13.50	1,516
2019-07-25	$12.80	$13.62	$12.80	$13.62	$13.62	370
2019-07-24	$14.00	$14.20	$14.00	$14.20	$14.20	1,230
2019-07-23	$12.75	$14.00	$12.75	$14.00	$14.00	501
2019-07-22	$12.95	$13.00	$12.95	$13.00	$13.00	600
2019-07-19	$12.90	$12.90	$12.90	$12.90	$12.90	200
2019-07-18	$12.70	$12.89	$12.70	$12.89	$12.89	1,300
2019-07-17	$12.65	$13.00	$12.65	$12.90	$12.90	1,170
2019-07-16	$12.78	$12.78	$12.78	$12.78	$12.78	0
2019-07-15	$12.85	$12.85	$12.30	$12.78	$12.78	6,800
2019-07-12	$12.90	$12.95	$12.85	$12.85	$12.85	2,220
2019-07-11	$12.85	$13.00	$12.85	$13.00	$13.00	1,100
2019-07-10	$13.02	$13.02	$12.80	$12.85	$12.85	850
2019-07-09	$12.95	$13.10	$12.95	$13.10	$13.10	900
2019-07-08	$12.95	$13.24	$12.95	$13.24	$13.24	1,000
2019-07-05	$13.06	$13.28	$13.00	$13.28	$13.28	1,327
2019-07-03	$13.04	$13.04	$13.04	$13.04	$13.04	0
2019-07-02	$13.04	$13.04	$13.04	$13.04	$13.04	70
2019-07-01	$13.04	$13.04	$13.04	$13.04	$13.04	100
2019-06-28	$14.00	$14.00	$14.00	$14.00	$14.00	84
2019-06-27	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-06-26	$14.00	$14.00	$13.02	$14.00	$14.00	1,815
2019-06-25	$13.50	$13.50	$13.50	$13.50	$13.50	200
2019-06-24	$13.73	$13.75	$13.00	$13.00	$13.00	3,100
2019-06-21	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-06-19	$13.00	$13.00	$13.00	$13.00	$13.00	46
2019-06-18	$13.00	$13.00	$13.00	$13.00	$13.00	0
2019-06-17	$13.00	$13.25	$13.00	$13.00	$13.00	507
2019-06-14	$13.75	$14.75	$13.25	$13.25	$13.25	500
2019-06-13	$13.75	$13.75	$13.75	$13.75	$13.75	0
2019-06-12	$13.05	$13.75	$13.02	$13.75	$13.75	6,809
2019-06-11	$13.05	$13.05	$13.02	$13.05	$13.05	4,530
2019-06-07	$13.02	$13.02	$13.02	$13.02	$13.02	1,286
2019-06-06	$13.05	$13.05	$13.05	$13.05	$13.05	3,500
2019-06-05	$13.13	$13.13	$13.01	$13.05	$13.05	3,000
2019-06-04	$13.56	$13.57	$13.01	$13.01	$13.01	10,550
2019-06-03	$13.39	$13.59	$13.02	$13.59	$13.59	1,407
2019-05-31	$13.78	$13.78	$13.45	$13.60	$13.60	1,049
2019-05-30	$13.71	$13.71	$13.71	$13.71	$13.71	0
2019-05-29	$13.75	$13.75	$13.71	$13.71	$13.71	1,147
2019-05-28	$14.00	$14.50	$14.00	$14.50	$14.50	350
2019-05-24	$14.25	$14.25	$14.00	$14.20	$14.20	8,533
2019-05-23	$14.25	$14.50	$14.25	$14.25	$14.25	2,907
2019-05-22	$14.25	$14.25	$14.25	$14.25	$14.25	0
2019-05-21	$14.25	$14.25	$14.25	$14.25	$14.25	170
2019-05-20	$13.60	$14.40	$13.54	$14.40	$14.40	2,904
2019-05-17	$13.85	$13.85	$13.85	$13.85	$13.85	7
2019-05-16	$14.00	$14.00	$13.75	$13.85	$13.85	5,032
2019-05-15	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-05-14	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-05-13	$14.00	$14.50	$14.00	$14.50	$14.50	6,177
2019-05-10	$14.25	$14.25	$14.25	$14.25	$14.25	477
2019-05-09	$14.37	$14.37	$14.37	$14.37	$14.37	5
2019-05-08	$14.37	$14.37	$14.37	$14.37	$14.37	775
2019-05-07	$14.28	$14.37	$14.28	$14.37	$14.37	1,900
2019-05-06	$14.27	$14.27	$14.27	$14.27	$14.27	100
2019-05-03	$14.29	$14.45	$14.01	$14.01	$14.01	4,311
2019-05-02	$14.29	$14.29	$14.29	$14.29	$14.29	39
2019-05-01	$14.29	$14.29	$14.29	$14.29	$14.29	173
2019-04-30	$14.26	$14.26	$14.22	$14.26	$14.26	2,388
2019-04-29	$14.50	$14.50	$14.26	$14.26	$14.26	338
2019-04-26	$14.40	$14.40	$14.40	$14.40	$14.40	250
2019-04-25	$14.72	$14.72	$14.55	$14.55	$14.55	1,140
2019-04-24	$14.50	$14.50	$14.50	$14.50	$14.50	500
2019-04-23	$14.10	$14.10	$14.10	$14.10	$14.10	15
2019-04-22	$14.10	$14.10	$14.10	$14.10	$14.10	5
2019-04-18	$14.10	$14.10	$14.10	$14.10	$14.10	850
2019-04-17	$14.06	$14.06	$14.06	$14.06	$14.06	0
2019-04-16	$14.06	$14.06	$14.06	$14.06	$14.06	91
2019-04-15	$14.06	$14.06	$14.06	$14.06	$14.06	104
2019-04-12	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-04-11	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-04-10	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-04-09	$14.50	$14.50	$14.50	$14.50	$14.50	0
2019-04-08	$14.20	$14.50	$14.05	$14.50	$14.50	2,177
2019-04-05	$14.05	$14.05	$14.05	$14.05	$14.05	368
2019-04-04	$14.25	$14.25	$14.25	$14.25	$14.25	0
2019-04-03	$14.25	$14.25	$14.25	$14.25	$14.25	100
2019-04-02	$14.25	$14.25	$14.25	$14.25	$14.25	0
2019-04-01	$14.02	$14.25	$14.02	$14.25	$14.25	1,304
2019-03-29	$14.02	$14.72	$14.02	$14.72	$14.72	994
2019-03-28	$14.74	$14.74	$14.74	$14.74	$14.74	0
2019-03-27	$14.27	$14.74	$14.00	$14.74	$14.74	850
2019-03-26	$15.00	$15.00	$15.00	$15.00	$15.00	0
2019-03-25	$14.00	$15.00	$14.00	$15.00	$15.00	1,227
2019-03-22	$15.00	$15.00	$15.00	$15.00	$15.00	105
2019-03-21	$15.50	$15.50	$15.50	$15.50	$15.50	0
2019-03-20	$15.50	$15.50	$15.50	$15.50	$15.50	0
2019-03-19	$15.70	$15.73	$15.50	$15.50	$15.50	3,624
2019-03-18	$14.85	$15.30	$14.85	$15.30	$15.30	600
2019-03-15	$14.25	$14.25	$14.25	$14.25	$14.25	124
2019-03-14	$14.25	$14.25	$14.25	$14.25	$14.25	0
2019-03-13	$14.25	$14.25	$14.25	$14.25	$14.25	1,425
2019-03-12	$15.00	$15.00	$15.00	$15.00	$15.00	0
2019-03-11	$15.00	$15.00	$15.00	$15.00	$15.00	100
2019-03-08	$13.80	$13.80	$13.80	$13.80	$13.80	10
2019-03-07	$14.40	$14.40	$13.76	$13.80	$13.80	1,471
2019-03-06	$13.75	$14.40	$13.75	$14.40	$14.40	200
2019-03-05	$14.10	$14.10	$14.10	$14.10	$14.10	0
2019-03-04	$14.00	$14.10	$14.00	$14.10	$14.10	2,900
2019-03-01	$14.17	$14.17	$14.10	$14.10	$14.10	1,430
2019-02-28	$15.99	$15.99	$15.99	$15.99	$15.99	0
2019-02-27	$15.99	$15.99	$15.99	$15.99	$15.99	0
2019-02-26	$13.98	$15.99	$13.98	$15.99	$15.99	610
2019-02-25	$13.83	$13.84	$13.51	$13.51	$13.51	4,306
2019-02-21	$13.85	$13.85	$13.85	$13.85	$13.85	2
2019-02-20	$13.85	$13.99	$13.85	$13.85	$13.85	1,900
2019-02-19	$13.85	$16.00	$13.30	$14.00	$14.00	2,766
2019-02-15	$14.00	$14.50	$14.00	$14.50	$14.50	300
2019-02-14	$13.85	$13.85	$13.85	$13.85	$13.85	0
2019-02-13	$13.90	$14.00	$13.85	$13.85	$13.85	2,002
2019-02-12	$13.65	$13.65	$13.65	$13.65	$13.65	100
2019-02-11	$13.98	$13.98	$13.65	$13.65	$13.65	650
2019-02-08	$13.90	$14.00	$13.90	$14.00	$14.00	1,300
2019-02-07	$16.00	$16.00	$14.00	$14.00	$14.00	215
2019-02-06	$13.68	$13.68	$13.68	$13.68	$13.68	0
2019-02-05	$13.68	$13.68	$13.68	$13.68	$13.68	0
2019-02-04	$13.68	$13.68	$13.68	$13.68	$13.68	700
2019-02-01	$13.70	$13.70	$13.50	$13.68	$13.68	1,100
2019-01-31	$13.82	$13.83	$13.82	$13.83	$13.83	400
2019-01-30	$13.84	$13.84	$13.83	$13.83	$13.83	1,000
2019-01-29	$14.25	$14.25	$13.83	$13.85	$13.85	3,244
2019-01-28	$14.00	$14.00	$14.00	$14.00	$14.00	0
2019-01-25	$13.85	$14.00	$13.85	$14.00	$14.00	270
2019-01-24	$14.00	$14.00	$14.00	$14.00	$14.00	54
2019-01-23	$14.00	$14.00	$14.00	$14.00	$14.00	300
2019-01-22	$14.00	$14.00	$14.00	$14.00	$14.00	1
2019-01-18	$14.00	$14.00	$14.00	$14.00	$14.00	206
2019-01-17	$15.80	$15.80	$13.93	$13.93	$13.93	1,800
2019-01-16	$16.00	$16.00	$15.00	$15.00	$15.00	300
2019-01-15	$14.00	$14.00	$14.00	$14.00	$14.00	430
2019-01-14	$14.00	$14.00	$14.00	$14.00	$14.00	224
2019-01-11	$14.00	$14.50	$14.00	$14.00	$14.00	1,070
2019-01-10	$13.75	$14.00	$13.75	$14.00	$14.00	4,300
2019-01-09	$13.85	$13.85	$13.85	$13.85	$13.85	147
2019-01-08	$13.00	$13.99	$13.00	$13.85	$13.85	3,095
2019-01-07	$13.99	$13.99	$13.99	$13.99	$13.99	0
2019-01-04	$13.99	$13.99	$13.99	$13.99	$13.99	100
2019-01-03	$14.00	$14.00	$14.00	$14.00	$14.00	100
2019-01-02	$14.00	$14.00	$14.00	$14.00	$14.00	140
2018-12-31	$13.10	$14.00	$13.10	$13.15	$13.15	3,634
2018-12-28	$12.61	$16.00	$12.60	$13.10	$13.10	5,100
2018-12-27	$13.00	$13.10	$13.00	$13.10	$13.10	1,460
2018-12-26	$12.65	$14.00	$12.60	$13.50	$13.50	4,810
2018-12-24	$13.00	$13.00	$13.00	$13.00	$13.00	897
2018-12-21	$13.35	$13.50	$13.00	$13.50	$13.50	6,414
2018-12-20	$13.50	$13.61	$13.20	$13.20	$13.20	2,070
2018-12-19	$13.85	$13.85	$13.65	$13.65	$13.65	650
2018-12-18	$14.30	$14.30	$13.80	$14.15	$14.15	3,611
2018-12-17	$14.35	$14.35	$14.31	$14.34	$14.34	3,805
2018-12-14	$14.40	$14.40	$14.40	$14.40	$14.40	500
2018-12-13	$14.50	$14.50	$14.45	$14.50	$14.50	2,300
2018-12-12	$14.55	$14.55	$14.45	$14.45	$14.45	3,500
2018-12-11	$14.75	$14.80	$14.50	$14.50	$14.50	5,772
2018-12-10	$15.00	$15.02	$15.00	$15.00	$15.00	1,260
2018-12-07	$16.00	$16.00	$15.00	$15.00	$15.00	3,000
2018-12-06	$15.55	$16.00	$15.55	$15.99	$15.99	507
2018-12-04	$15.55	$15.55	$15.55	$15.55	$15.55	800
2018-12-03	$16.00	$16.00	$16.00	$16.00	$16.00	26
2018-11-30	$16.00	$16.00	$16.00	$16.00	$16.00	1,750
2018-11-29	$16.00	$16.00	$16.00	$16.00	$16.00	1,145
2018-11-28	$15.46	$15.70	$15.46	$15.50	$15.50	2,460
2018-11-27	$15.75	$15.75	$15.50	$15.75	$15.75	1,946
2018-11-26	$16.21	$16.21	$15.67	$15.67	$15.67	3,061
2018-11-21	$16.25	$16.25	$16.25	$16.25	$16.25	338
2018-11-20	$16.20	$17.00	$16.20	$16.41	$16.41	1,622
2018-11-19	$16.20	$16.75	$16.20	$16.51	$16.51	3,045
2018-11-16	$15.96	$16.00	$15.80	$15.94	$15.94	1,510
2018-11-15	$15.81	$16.48	$15.80	$16.48	$16.48	4,500
2018-11-14	$16.80	$16.80	$15.77	$16.69	$16.69	6,250
2018-11-13	$17.01	$17.01	$16.80	$17.00	$17.00	1,800
2018-11-12	$17.55	$17.55	$17.01	$17.50	$17.50	1,300
2018-11-09	$17.70	$17.70	$17.70	$17.70	$17.70	0
2018-11-08	$17.70	$17.70	$17.70	$17.70	$17.70	0
2018-11-07	$17.70	$17.70	$17.70	$17.70	$17.70	0
2018-11-06	$17.70	$17.70	$17.70	$17.70	$17.70	0
2018-11-05	$17.70	$17.70	$17.70	$17.70	$17.70	220
2018-11-02	$17.70	$17.70	$17.70	$17.70	$17.70	0
2018-11-01	$17.70	$17.70	$17.70	$17.70	$17.70	200
2018-10-31	$17.90	$17.90	$17.55	$17.75	$17.75	975
2018-10-30	$17.76	$17.76	$17.55	$17.70	$17.70	5,500
2018-10-29	$17.90	$17.90	$17.90	$17.90	$17.90	170
2018-10-26	$17.90	$17.90	$17.90	$17.90	$17.90	332
2018-10-25	$17.90	$17.90	$17.90	$17.90	$17.90	200
2018-10-24	$18.00	$18.00	$18.00	$18.00	$18.00	0
2018-10-23	$18.05	$18.10	$18.00	$18.00	$18.00	796
2018-10-22	$18.25	$18.25	$18.25	$18.25	$18.25	1,154
2018-10-19	$18.40	$18.40	$17.60	$18.22	$18.22	2,330
2018-10-18	$18.25	$18.25	$18.25	$18.25	$18.25	4
2018-10-17	$18.25	$18.25	$18.25	$18.25	$18.25	0
2018-10-16	$18.25	$18.25	$18.13	$18.25	$18.25	1,233
2018-10-15	$18.50	$18.50	$18.50	$18.50	$18.50	100
2018-10-12	$18.50	$19.05	$18.50	$19.05	$19.05	945
2018-10-11	$18.55	$18.55	$18.50	$18.50	$18.50	1,300
2018-10-10	$18.88	$18.88	$18.88	$18.88	$18.88	10
2018-10-09	$18.88	$18.88	$18.88	$18.88	$18.88	0
2018-10-08	$18.88	$18.88	$18.88	$18.88	$18.88	14
2018-10-05	$18.88	$18.88	$18.88	$18.88	$18.88	27
2018-10-04	$18.88	$18.88	$18.88	$18.88	$18.88	23
2018-10-03	$18.88	$18.88	$18.88	$18.88	$18.88	983
2018-10-02	$18.88	$18.88	$18.88	$18.88	$18.88	0
2018-10-01	$18.95	$18.95	$18.88	$18.88	$18.88	400
2018-09-28	$19.00	$19.00	$19.00	$19.00	$19.00	916
2018-09-27	$19.00	$19.00	$19.00	$19.00	$19.00	0
2018-09-26	$19.00	$19.00	$19.00	$19.00	$19.00	0
2018-09-25	$19.00	$19.00	$19.00	$19.00	$19.00	200
2018-09-24	$19.00	$19.00	$19.00	$19.00	$19.00	500
2018-09-21	$19.25	$19.25	$19.25	$19.25	$19.25	1
2018-09-20	$19.25	$19.25	$19.25	$19.25	$19.25	0
2018-09-19	$19.25	$19.25	$19.25	$19.25	$19.25	200
2018-09-18	$18.79	$18.79	$18.79	$18.79	$18.79	100
2018-09-17	$18.79	$19.00	$18.79	$19.00	$19.00	1,023
2018-09-14	$18.75	$18.75	$18.75	$18.75	$18.75	900
2018-09-13	$18.99	$18.99	$18.99	$18.99	$18.99	0
2018-09-12	$18.99	$18.99	$18.99	$18.99	$18.99	0
2018-09-11	$19.00	$19.00	$18.27	$18.99	$18.99	947
2018-09-10	$19.29	$19.30	$19.00	$19.00	$19.00	841
2018-09-07	$20.00	$20.00	$19.01	$19.01	$19.01	1,714
2018-09-06	$19.00	$19.00	$19.00	$19.00	$19.00	400
2018-09-05	$19.00	$19.00	$19.00	$19.00	$19.00	200
2018-09-04	$18.50	$19.00	$18.50	$19.00	$19.00	400
2018-08-31	$19.00	$19.00	$18.51	$18.51	$18.51	1,260
2018-08-30	$19.00	$19.00	$18.50	$18.99	$18.99	884
2018-08-29	$19.00	$19.00	$19.00	$19.00	$19.00	100
2018-08-28	$18.70	$18.70	$18.70	$18.70	$18.70	100
2018-08-27	$18.10	$19.00	$18.10	$19.00	$19.00	2,874
2018-08-24	$18.25	$18.90	$18.20	$18.20	$18.20	1,748
2018-08-23	$18.00	$18.90	$18.00	$18.25	$18.25	2,314
2018-08-22	$17.85	$17.85	$17.85	$17.85	$17.85	350
2018-08-21	$17.70	$17.70	$17.50	$17.60	$17.60	3,812
2018-08-20	$17.85	$17.85	$17.85	$17.85	$17.85	500
2018-08-17	$17.85	$17.85	$17.85	$17.85	$17.85	188
2018-08-16	$18.51	$18.51	$17.85	$17.85	$17.85	5,698
2018-08-15	$18.51	$18.51	$18.51	$18.51	$18.51	379
2018-08-14	$18.45	$18.73	$18.30	$18.73	$18.73	2,412
2018-08-13	$18.30	$18.48	$18.30	$18.48	$18.48	1,067
2018-08-10	$18.20	$18.20	$18.20	$18.20	$18.20	1,551
2018-08-09	$18.47	$18.47	$18.25	$18.25	$18.25	1,273
2018-08-08	$18.25	$18.25	$18.25	$18.25	$18.25	2,161
2018-08-07	$17.75	$19.00	$17.75	$18.25	$18.25	1,796
2018-08-06	$17.75	$17.75	$17.75	$17.75	$17.75	300
2018-08-03	$17.75	$17.75	$17.75	$17.75	$17.75	116
2018-08-02	$17.55	$17.55	$17.55	$17.55	$17.55	400
2018-08-01	$17.75	$17.75	$17.75	$17.75	$17.75	750
2018-07-31	$17.60	$17.60	$17.60	$17.60	$17.60	12
2018-07-30	$17.60	$17.60	$17.60	$17.60	$17.60	400
2018-07-27	$17.55	$17.75	$17.55	$17.75	$17.75	600
2018-07-26	$17.75	$17.75	$17.75	$17.75	$17.75	500
2018-07-25	$17.75	$17.75	$17.55	$17.75	$17.75	907
2018-07-24	$17.75	$17.75	$17.60	$17.68	$17.68	3,830
2018-07-23	$17.58	$17.58	$17.58	$17.58	$17.58	2
2018-07-20	$17.59	$17.75	$17.58	$17.58	$17.58	12,211
2018-07-19	$17.50	$17.65	$17.50	$17.65	$17.65	4,882
2018-07-18	$17.50	$17.65	$17.50	$17.65	$17.65	18,100
2018-07-17	$17.50	$17.50	$17.50	$17.50	$17.50	500
2018-07-16	$17.50	$17.50	$17.50	$17.50	$17.50	0
2018-07-13	$17.50	$17.70	$17.26	$17.50	$17.50	3,300
2018-07-12	$17.50	$17.60	$17.50	$17.60	$17.60	3,128
2018-07-11	$17.55	$17.55	$17.45	$17.50	$17.50	2,220
2018-07-10	$17.50	$17.75	$17.50	$17.50	$17.50	6,444
2018-07-09	$17.55	$17.75	$17.55	$17.70	$17.70	16,110
2018-07-06	$16.90	$17.68	$16.90	$17.20	$17.20	21,601
2018-07-05	$16.60	$17.48	$16.60	$17.48	$17.48	1,803
2018-07-03	$17.01	$17.01	$16.34	$16.34	$16.34	5,010
2018-07-02	$17.30	$17.30	$17.25	$17.25	$17.25	2,400
2018-06-29	$17.50	$17.50	$17.35	$17.35	$17.35	500
2018-06-28	$17.50	$17.50	$17.50	$17.50	$17.50	210
2018-06-27	$17.00	$17.85	$17.00	$17.85	$17.85	1,879
2018-06-26	$17.25	$17.25	$16.95	$16.95	$16.95	488
2018-06-25	$17.05	$17.18	$17.05	$17.18	$17.18	328
2018-06-22	$16.75	$17.05	$16.75	$17.05	$17.05	302
2018-06-21	$17.00	$17.04	$17.00	$17.04	$17.04	684
2018-06-20	$16.84	$17.00	$16.84	$17.00	$17.00	1,020
2018-06-19	$16.65	$16.75	$16.50	$16.75	$16.75	722
2018-06-18	$16.75	$17.10	$16.75	$17.10	$17.10	4,366
2018-06-15	$16.51	$17.00	$16.50	$16.99	$16.99	2,100
2018-06-14	$17.00	$18.00	$16.45	$16.95	$16.95	11,730
2018-06-13	$17.00	$17.00	$16.60	$16.60	$16.60	1,000
2018-06-12	$16.80	$16.85	$16.75	$16.85	$16.85	1,500
2018-06-11	$16.80	$16.80	$16.65	$16.65	$16.65	695
2018-06-08	$16.25	$16.25	$16.25	$16.25	$16.25	550
2018-06-07	$16.55	$16.80	$16.55	$16.80	$16.80	500
2018-06-06	$16.60	$16.60	$16.60	$16.60	$16.60	76
2018-06-05	$16.60	$16.60	$16.60	$16.60	$16.60	46
2018-06-04	$16.60	$16.60	$16.60	$16.60	$16.60	1,100
2018-06-01	$16.70	$16.80	$16.70	$16.80	$16.80	210
2018-05-31	$16.80	$17.00	$16.65	$16.70	$16.70	2,560
2018-05-30	$16.80	$16.80	$16.80	$16.80	$16.80	3,124
2018-05-29	$17.00	$17.00	$17.00	$17.00	$17.00	0
2018-05-25	$17.00	$17.00	$17.00	$17.00	$17.00	200
2018-05-24	$17.00	$17.00	$17.00	$17.00	$17.00	1,086
2018-05-23	$16.85	$16.85	$16.85	$16.85	$16.85	75
2018-05-22	$16.85	$16.85	$16.85	$16.85	$16.85	0
2018-05-21	$16.80	$16.85	$16.80	$16.85	$16.85	650
2018-05-18	$17.20	$17.20	$16.80	$16.80	$16.80	1,994
2018-05-17	$17.00	$17.00	$17.00	$17.00	$17.00	1,400
2018-05-16	$16.83	$16.83	$16.80	$16.80	$16.80	200
2018-05-15	$17.00	$17.00	$16.80	$16.80	$16.80	1,100
2018-05-14	$17.00	$17.26	$17.00	$17.05	$17.05	7,437
2018-05-11	$17.00	$17.00	$17.00	$17.00	$17.00	940
2018-05-10	$17.00	$17.20	$17.00	$17.00	$17.00	2,400
2018-05-09	$16.75	$17.25	$16.75	$17.00	$17.00	10,204
2018-05-08	$16.59	$16.59	$16.59	$16.59	$16.59	205
2018-05-07	$16.40	$16.59	$16.40	$16.59	$16.59	679
2018-05-04	$16.59	$16.59	$16.59	$16.59	$16.59	0
2018-05-03	$16.59	$16.59	$16.59	$16.59	$16.59	0
2018-05-02	$16.59	$16.59	$16.59	$16.59	$16.59	0
2018-05-01	$16.59	$16.59	$16.59	$16.59	$16.59	0
2018-04-30	$16.55	$16.59	$16.55	$16.59	$16.59	922
2018-04-27	$16.40	$16.50	$16.40	$16.50	$16.50	1,035
2018-04-26	$16.21	$16.60	$16.21	$16.60	$16.60	465
2018-04-25	$16.60	$16.60	$16.60	$16.60	$16.60	1,749
2018-04-24	$16.21	$16.60	$16.21	$16.50	$16.50	2,300
2018-04-23	$16.30	$16.49	$16.01	$16.49	$16.49	5,945
2018-04-20	$16.41	$16.45	$16.41	$16.43	$16.43	4,613
2018-04-19	$16.45	$16.45	$16.41	$16.41	$16.41	2,600
2018-04-18	$16.41	$16.45	$16.41	$16.44	$16.44	8,925
2018-04-17	$16.45	$16.50	$16.40	$16.45	$16.45	3,364
2018-04-16	$16.60	$16.60	$16.40	$16.50	$16.50	1,431
2018-04-13	$16.51	$16.60	$16.51	$16.60	$16.60	1,328
2018-04-12	$16.55	$16.55	$16.51	$16.51	$16.51	1,625
2018-04-11	$16.70	$16.70	$16.69	$16.69	$16.69	472
2018-04-10	$17.25	$18.00	$16.75	$16.75	$16.75	4,438
2018-04-09	$16.75	$16.75	$16.75	$16.75	$16.75	0
2018-04-06	$16.76	$16.95	$16.75	$16.75	$16.75	1,720
2018-04-05	$17.00	$17.00	$16.95	$16.95	$16.95	2,862
2018-04-04	$17.00	$17.00	$17.00	$17.00	$17.00	0
2018-04-03	$16.91	$17.00	$16.75	$17.00	$17.00	1,300
2018-04-02	$17.05	$17.05	$16.89	$16.91	$16.91	12,248
2018-03-29	$17.30	$17.30	$16.98	$16.98	$16.98	6,980
2018-03-28	$17.05	$17.25	$16.75	$17.25	$17.25	1,470
2018-03-27	$17.25	$17.30	$17.10	$17.30	$17.30	2,453
2018-03-26	$17.00	$17.00	$17.00	$17.00	$17.00	165
2018-03-23	$17.00	$17.00	$17.00	$17.00	$17.00	5
2018-03-22	$17.49	$17.49	$17.00	$17.00	$17.00	1,150
2018-03-21	$17.09	$17.09	$17.09	$17.09	$17.09	1,490
2018-03-20	$17.10	$17.10	$17.00	$17.08	$17.08	1,322
2018-03-19	$17.03	$17.03	$17.00	$17.00	$17.00	300
2018-03-16	$17.29	$17.29	$17.29	$17.29	$17.29	309
2018-03-15	$17.16	$17.16	$17.10	$17.10	$17.10	1,600
2018-03-14	$17.20	$17.33	$17.20	$17.33	$17.33	1,705
2018-03-13	$17.45	$17.45	$17.45	$17.45	$17.45	0
2018-03-12	$17.45	$17.45	$17.45	$17.45	$17.45	300
2018-03-09	$17.49	$17.49	$17.49	$17.49	$17.49	100
2018-03-08	$17.49	$17.49	$17.49	$17.49	$17.49	200
2018-03-07	$17.75	$17.75	$17.30	$17.55	$17.55	4,585
2018-03-06	$17.30	$17.30	$17.30	$17.30	$17.30	205
2018-03-05	$17.30	$17.30	$17.30	$17.30	$17.30	1,000
2018-03-02	$17.22	$17.22	$17.22	$17.22	$17.22	100
2018-03-01	$17.20	$17.20	$17.10	$17.10	$17.10	558
2018-02-28	$17.26	$17.30	$17.26	$17.30	$17.30	2,723
2018-02-27	$17.25	$17.30	$17.20	$17.30	$17.30	35,548
2018-02-26	$17.22	$17.22	$17.22	$17.22	$17.22	251
2018-02-23	$17.20	$17.30	$17.05	$17.30	$17.30	887
2018-02-22	$17.29	$17.30	$17.20	$17.20	$17.20	2,602
2018-02-21	$17.30	$17.30	$17.30	$17.30	$17.30	301
2018-02-20	$17.30	$17.30	$17.30	$17.30	$17.30	0
2018-02-16	$17.30	$17.30	$17.30	$17.30	$17.30	800
2018-02-15	$17.21	$17.30	$17.20	$17.30	$17.30	6,598
2018-02-14	$17.30	$17.40	$17.25	$17.30	$17.30	5,789
2018-02-13	$17.60	$17.60	$17.25	$17.40	$17.40	620
2018-02-12	$17.25	$17.70	$17.25	$17.70	$17.70	329
2018-02-09	$18.05	$18.05	$17.50	$17.88	$17.88	4,245
2018-02-08	$18.00	$18.00	$18.00	$18.00	$18.00	300
2018-02-07	$17.99	$18.24	$17.75	$18.24	$18.24	536
2018-02-06	$17.55	$19.00	$17.55	$19.00	$19.00	460
2018-02-05	$18.50	$18.50	$18.00	$18.00	$18.00	4,190
2018-02-02	$18.20	$18.20	$18.05	$18.05	$18.05	310
2018-02-01	$18.50	$18.50	$18.00	$18.00	$18.00	3,107
2018-01-31	$18.80	$18.90	$18.50	$18.90	$18.90	600
2018-01-30	$18.75	$19.00	$18.50	$18.90	$18.90	8,314
2018-01-29	$18.29	$18.29	$18.01	$18.01	$18.01	539
2018-01-26	$18.70	$18.70	$18.50	$18.70	$18.70	315
2018-01-25	$18.25	$18.89	$18.25	$18.89	$18.89	1,566
2018-01-24	$18.00	$18.00	$18.00	$18.00	$18.00	0
2018-01-23	$17.80	$18.50	$17.80	$18.00	$18.00	4,663
2018-01-22	$17.80	$17.80	$17.80	$17.80	$17.80	40
2018-01-19	$18.15	$18.15	$17.80	$17.80	$17.80	625
2018-01-18	$17.89	$18.50	$17.89	$18.50	$18.50	2,072
2018-01-17	$17.25	$17.25	$17.25	$17.25	$17.25	50
2018-01-16	$17.50	$17.51	$17.25	$17.25	$17.25	1,300
2018-01-12	$17.99	$18.35	$17.25	$17.25	$17.25	11,015
2018-01-11	$17.69	$17.70	$17.67	$17.67	$17.67	1,003
2018-01-10	$17.62	$17.62	$17.62	$17.62	$17.62	100
2018-01-09	$17.35	$17.35	$17.35	$17.35	$17.35	0
2018-01-08	$17.35	$17.35	$17.35	$17.35	$17.35	1,170
2018-01-05	$17.25	$17.36	$17.25	$17.35	$17.35	900
2018-01-04	$17.50	$18.25	$17.50	$18.25	$18.25	1,316
2018-01-03	$17.49	$17.49	$17.49	$17.49	$17.49	1
2018-01-02	$16.99	$17.49	$16.90	$17.49	$17.49	5,475
2017-12-29	$16.55	$17.00	$16.55	$16.70	$16.70	3,806
2017-12-28	$16.70	$16.70	$16.45	$16.45	$16.45	1,248
2017-12-27	$16.85	$17.00	$16.40	$17.00	$17.00	7,142
2017-12-26	$16.56	$16.75	$16.50	$16.75	$16.75	2,246
2017-12-22	$17.15	$17.25	$17.00	$17.00	$17.00	1,070
2017-12-21	$16.90	$17.25	$16.90	$17.25	$17.25	2,117
2017-12-20	$16.55	$17.00	$16.55	$17.00	$17.00	706
2017-12-19	$16.25	$17.00	$16.25	$17.00	$17.00	1,622
2017-12-18	$17.01	$17.01	$16.50	$16.51	$16.51	1,910
2017-12-15	$17.01	$17.01	$17.01	$17.01	$17.01	300
2017-12-14	$17.45	$17.45	$17.45	$17.45	$17.45	408
2017-12-13	$17.20	$17.20	$17.00	$17.00	$17.00	7,410
2017-12-12	$17.20	$17.84	$17.20	$17.84	$17.84	2,956
2017-12-11	$17.60	$17.60	$16.95	$17.39	$17.39	5,892
2017-12-08	$17.60	$17.60	$17.60	$17.60	$17.60	600
2017-12-07	$17.60	$17.60	$17.60	$17.60	$17.60	600
2017-12-06	$17.70	$17.95	$17.60	$17.60	$17.60	2,224
2017-12-05	$17.50	$17.70	$17.10	$17.65	$17.65	2,600
2017-12-04	$17.70	$17.70	$17.70	$17.70	$17.70	100
2017-12-01	$17.70	$17.70	$17.70	$17.70	$17.70	1,340
2017-11-30	$17.80	$17.90	$17.71	$17.75	$17.75	678
2017-11-29	$17.75	$17.75	$17.75	$17.75	$17.75	251
2017-11-28	$17.75	$17.75	$17.75	$17.75	$17.75	42
2017-11-27	$17.70	$17.75	$17.70	$17.75	$17.75	3,305
2017-11-24	$17.65	$17.95	$17.65	$17.65	$17.65	1,100
2017-11-22	$17.60	$17.60	$17.60	$17.60	$17.60	1
2017-11-21	$17.95	$17.95	$17.60	$17.60	$17.60	611
2017-11-20	$18.50	$18.50	$18.50	$18.50	$18.50	327
2017-11-17	$18.05	$18.05	$17.60	$17.60	$17.60	208
2017-11-16	$18.05	$18.05	$17.60	$17.66	$17.66	5,800
2017-11-15	$18.10	$18.10	$18.10	$18.10	$18.10	200
2017-11-14	$18.30	$18.50	$18.30	$18.50	$18.50	443
2017-11-13	$18.25	$18.50	$18.00	$18.06	$18.06	5,511
2017-11-10	$18.30	$18.30	$18.30	$18.30	$18.30	27
2017-11-09	$18.40	$18.40	$18.30	$18.30	$18.30	262
2017-11-08	$18.35	$18.35	$18.35	$18.35	$18.35	300
2017-11-07	$18.25	$18.35	$18.25	$18.35	$18.35	351
2017-11-06	$18.25	$18.25	$18.25	$18.25	$18.25	185
2017-11-03	$18.45	$18.45	$18.45	$18.45	$18.45	204
2017-11-02	$18.55	$18.55	$18.45	$18.45	$18.45	301
2017-11-01	$18.45	$18.45	$18.45	$18.45	$18.45	224
2017-10-31	$18.58	$18.58	$18.58	$18.58	$18.58	182
2017-10-30	$18.58	$18.90	$18.58	$18.90	$18.90	600
2017-10-27	$18.45	$18.90	$18.45	$18.90	$18.90	600
2017-10-26	$18.75	$18.75	$18.70	$18.70	$18.70	310
2017-10-25	$18.90	$18.90	$18.85	$18.85	$18.85	12,211
2017-10-24	$19.00	$19.02	$18.90	$18.90	$18.90	10,116
2017-10-23	$18.90	$18.90	$18.75	$18.85	$18.85	2,084
2017-10-20	$18.98	$19.04	$18.98	$19.00	$19.00	34,740
2017-10-19	$19.05	$19.05	$18.90	$18.90	$18.90	5,719
2017-10-18	$18.35	$19.25	$18.35	$19.00	$19.00	47,209
2017-10-17	$18.20	$18.20	$18.20	$18.20	$18.20	2,373
2017-10-16	$18.45	$18.50	$18.40	$18.40	$18.40	5,680
2017-10-13	$18.40	$18.40	$18.40	$18.40	$18.40	510
2017-10-12	$18.40	$18.45	$18.40	$18.40	$18.40	1,572
2017-10-11	$18.75	$18.75	$18.40	$18.40	$18.40	18,141
2017-10-10	$18.24	$19.00	$18.24	$19.00	$19.00	14,734
2017-10-09	$18.26	$18.26	$18.26	$18.26	$18.26	0
2017-10-06	$18.00	$18.34	$18.00	$18.26	$18.26	2,420
2017-10-05	$18.10	$18.10	$18.10	$18.10	$18.10	2,160
2017-10-04	$18.05	$18.25	$18.05	$18.24	$18.24	3,490
2017-10-03	$18.34	$18.34	$18.25	$18.25	$18.25	6,885
2017-10-02	$18.40	$18.40	$18.40	$18.40	$18.40	0
2017-09-29	$18.10	$18.40	$18.10	$18.40	$18.40	3,850
2017-09-28	$18.50	$18.50	$18.10	$18.45	$18.45	1,631
2017-09-27	$18.50	$18.50	$18.50	$18.50	$18.50	0
2017-09-26	$18.50	$18.50	$18.50	$18.50	$18.50	0
2017-09-25	$18.50	$18.50	$18.50	$18.50	$18.50	0
2017-09-22	$18.75	$18.75	$18.27	$18.50	$18.50	1,695
2017-09-21	$18.65	$18.65	$18.25	$18.25	$18.25	3,227
2017-09-20	$18.40	$18.40	$18.40	$18.40	$18.40	705
2017-09-19	$18.55	$18.55	$18.50	$18.50	$18.50	5,800
2017-09-18	$18.25	$18.60	$18.25	$18.45	$18.45	3,507
2017-09-15	$18.40	$18.40	$18.40	$18.40	$18.40	800
2017-09-14	$18.50	$18.50	$18.50	$18.50	$18.50	425
2017-09-13	$18.25	$19.00	$18.25	$18.50	$18.50	17,523
2017-09-12	$18.00	$18.49	$18.00	$18.45	$18.45	868
2017-09-11	$17.50	$17.50	$17.50	$17.50	$17.50	334
2017-09-08	$17.36	$17.50	$17.36	$17.40	$17.40	9,761
2017-09-07	$17.50	$17.50	$17.50	$17.50	$17.50	0
2017-09-06	$17.50	$17.50	$17.50	$17.50	$17.50	3,866
2017-09-05	$17.35	$17.36	$17.35	$17.36	$17.36	765
2017-09-01	$18.00	$18.00	$18.00	$18.00	$18.00	768
2017-08-31	$17.35	$17.35	$17.35	$17.35	$17.35	70
2017-08-30	$17.35	$17.35	$17.35	$17.35	$17.35	200
2017-08-29	$17.65	$17.65	$17.35	$17.35	$17.35	850
2017-08-28	$17.85	$17.85	$17.84	$17.85	$17.85	1,620
2017-08-25	$17.35	$18.00	$17.35	$18.00	$18.00	250
2017-08-24	$17.91	$17.91	$17.25	$17.25	$17.25	900
2017-08-23	$18.50	$18.50	$18.50	$18.50	$18.50	788
2017-08-22	$18.50	$18.50	$18.50	$18.50	$18.50	1,148
2017-08-21	$18.50	$19.00	$18.50	$18.50	$18.50	4,897
2017-08-18	$17.30	$17.99	$17.05	$17.90	$17.90	6,610
2017-08-17	$17.75	$17.80	$17.75	$17.80	$17.80	1,597
2017-08-16	$17.00	$18.00	$17.00	$18.00	$18.00	4,108
2017-08-15	$17.00	$17.00	$16.51	$16.51	$16.51	1,480
2017-08-14	$16.51	$16.51	$16.51	$16.51	$16.51	274
2017-08-11	$17.20	$17.25	$17.20	$17.20	$17.20	2,650
2017-08-10	$16.55	$17.60	$16.15	$17.10	$17.10	5,329
2017-08-09	$17.00	$17.00	$16.51	$16.99	$16.99	2,670
2017-08-08	$17.25	$17.50	$17.25	$17.25	$17.25	1,288
2017-08-07	$17.50	$17.50	$17.50	$17.50	$17.50	1,150
2017-08-04	$17.82	$17.82	$17.79	$17.79	$17.79	300
2017-08-03	$16.95	$16.95	$16.95	$16.95	$16.95	2
2017-08-02	$17.85	$17.85	$16.95	$16.95	$16.95	1,250
2017-08-01	$18.25	$18.25	$18.00	$18.00	$18.00	1,720
2017-07-31	$17.01	$18.25	$16.90	$18.25	$18.25	3,398
2017-07-28	$17.70	$17.70	$17.70	$17.70	$17.70	1,453
2017-07-27	$17.31	$17.31	$16.80	$17.13	$17.13	544
2017-07-26	$18.15	$18.15	$18.15	$18.15	$18.15	0
2017-07-25	$18.15	$18.15	$18.15	$18.15	$18.15	1
2017-07-24	$18.15	$18.15	$18.15	$18.15	$18.15	0
2017-07-21	$17.29	$18.15	$17.29	$18.15	$18.15	3,250
2017-07-20	$17.14	$18.14	$16.75	$17.00	$17.00	23,363
2017-07-19	$17.35	$17.45	$17.00	$17.05	$17.05	8,633
2017-07-18	$17.10	$17.29	$17.10	$17.28	$17.28	6,967
2017-07-17	$17.10	$17.10	$17.10	$17.10	$17.10	6,338
2017-07-14	$17.07	$17.12	$17.07	$17.12	$17.12	807
2017-07-13	$17.10	$17.10	$17.05	$17.07	$17.07	2,716
2017-07-12	$17.10	$17.10	$17.10	$17.10	$17.10	820
2017-07-11	$17.20	$17.20	$17.20	$17.20	$17.20	150
2017-07-10	$17.15	$17.15	$17.10	$17.10	$17.10	776
2017-07-07	$17.15	$17.15	$17.15	$17.15	$17.15	0
2017-07-06	$17.15	$17.15	$17.15	$17.15	$17.15	659
2017-07-05	$17.50	$17.50	$17.50	$17.50	$17.50	1,628
2017-07-03	$17.47	$17.47	$17.47	$17.47	$17.47	53
2017-06-30	$17.47	$17.47	$17.47	$17.47	$17.47	0
2017-06-29	$17.47	$17.47	$17.47	$17.47	$17.47	930
2017-06-28	$17.63	$17.63	$17.47	$17.47	$17.47	21,319
2017-06-27	$17.51	$17.65	$17.51	$17.65	$17.65	7,819
2017-06-26	$17.52	$17.52	$17.52	$17.52	$17.52	607
2017-06-23	$17.52	$17.52	$17.52	$17.52	$17.52	24
2017-06-22	$17.77	$17.77	$17.52	$17.52	$17.52	1,041
2017-06-21	$17.85	$17.85	$17.51	$17.51	$17.51	1,128
2017-06-20	$17.85	$17.85	$17.85	$17.85	$17.85	201
2017-06-19	$17.85	$17.85	$17.85	$17.85	$17.85	201
2017-06-16	$17.89	$17.89	$17.89	$17.89	$17.89	38
2017-06-15	$17.89	$17.89	$17.89	$17.89	$17.89	0
2017-06-14	$17.82	$17.89	$17.82	$17.89	$17.89	1,990
2017-06-13	$17.82	$17.84	$17.82	$17.84	$17.84	1,450
2017-06-12	$17.81	$17.81	$17.81	$17.81	$17.81	0
2017-06-09	$17.81	$17.81	$17.81	$17.81	$17.81	0
2017-06-08	$17.76	$17.81	$17.76	$17.81	$17.81	1,185
2017-06-07	$17.78	$17.85	$17.55	$17.56	$17.56	5,036
2017-06-06	$17.70	$17.70	$17.70	$17.70	$17.70	0
2017-06-05	$17.55	$17.70	$17.55	$17.70	$17.70	1,268
2017-06-02	$17.55	$17.55	$17.55	$17.55	$17.55	20
2017-06-01	$17.55	$17.55	$17.55	$17.55	$17.55	287
2017-05-31	$17.81	$17.81	$17.50	$17.50	$17.50	1,657
2017-05-30	$18.00	$18.00	$17.80	$17.95	$17.95	10,357
2017-05-26	$17.50	$17.60	$17.50	$17.59	$17.59	1,010
2017-05-25	$17.80	$17.80	$17.60	$17.60	$17.60	940
2017-05-24	$17.51	$17.80	$17.51	$17.80	$17.80	664
2017-05-23	$17.50	$17.50	$17.50	$17.50	$17.50	963
2017-05-22	$18.00	$18.00	$17.47	$17.50	$17.50	1,252
2017-05-19	$17.80	$18.50	$17.80	$18.50	$18.50	931
2017-05-18	$18.00	$18.00	$18.00	$18.00	$18.00	0
2017-05-17	$18.00	$18.00	$18.00	$18.00	$18.00	820
2017-05-16	$18.10	$18.50	$18.00	$18.50	$18.50	1,000
2017-05-15	$17.80	$18.50	$17.80	$18.50	$18.50	2,268
2017-05-12	$18.20	$18.50	$17.75	$17.75	$17.75	2,400
2017-05-11	$18.50	$18.50	$18.05	$18.05	$18.05	1,000
2017-05-10	$18.20	$18.55	$18.20	$18.55	$18.55	1,600
2017-05-09	$18.65	$18.65	$18.00	$18.20	$18.20	2,200
2017-05-08	$18.65	$18.65	$18.65	$18.65	$18.65	200
2017-05-05	$18.70	$18.70	$18.70	$18.70	$18.70	0
2017-05-04	$18.70	$18.70	$18.63	$18.70	$18.70	1,500
2017-05-03	$18.72	$18.72	$18.72	$18.72	$18.72	0
2017-05-02	$18.90	$18.90	$18.72	$18.72	$18.72	1,200
2017-05-01	$19.00	$19.00	$19.00	$19.00	$19.00	600
2017-04-28	$19.45	$19.45	$19.45	$19.45	$19.45	0
2017-04-27	$19.45	$19.45	$19.45	$19.45	$19.45	300
2017-04-26	$19.45	$19.45	$19.45	$19.45	$19.45	200
2017-04-25	$19.25	$19.50	$19.25	$19.25	$19.25	1,400
2017-04-24	$19.25	$19.25	$19.25	$19.25	$19.25	0
2017-04-21	$19.28	$19.28	$19.25	$19.25	$19.25	1,600
2017-04-20	$19.25	$19.25	$19.25	$19.25	$19.25	0
2017-04-19	$19.75	$19.75	$19.25	$19.25	$19.25	6,100
2017-04-18	$19.30	$19.30	$19.30	$19.30	$19.30	200
2017-04-17	$19.30	$19.30	$19.30	$19.30	$19.30	200
2017-04-13	$19.50	$19.50	$19.49	$19.49	$19.49	300
2017-04-12	$19.50	$19.50	$19.50	$19.50	$19.50	100
2017-04-11	$19.50	$20.00	$19.50	$20.00	$20.00	200
2017-04-10	$19.15	$19.15	$18.80	$18.80	$18.80	600
2017-04-07	$18.60	$18.95	$18.60	$18.88	$18.88	1,800
2017-04-06	$19.00	$19.05	$18.85	$19.05	$19.05	2,100
2017-04-05	$19.05	$19.05	$19.05	$19.05	$19.05	70
2017-04-04	$18.75	$19.05	$18.75	$19.05	$19.05	1,700
2017-04-03	$19.60	$19.60	$17.98	$18.99	$18.99	5,400
2017-03-31	$20.25	$20.25	$19.60	$19.60	$19.60	5,800
2017-03-30	$21.65	$21.70	$20.00	$20.35	$20.35	15,400
2017-03-29	$22.00	$22.00	$21.65	$21.65	$21.65	500
2017-03-28	$21.40	$21.75	$21.40	$21.75	$21.75	4,500
2017-03-27	$21.50	$21.50	$21.50	$21.50	$21.50	0
2017-03-24	$21.50	$21.50	$21.50	$21.50	$21.50	71
2017-03-23	$21.50	$21.55	$21.50	$21.50	$21.50	9,200
2017-03-22	$21.42	$21.42	$21.42	$21.42	$21.42	15
2017-03-21	$21.42	$21.42	$21.42	$21.42	$21.42	1,500
2017-03-20	$21.40	$21.42	$21.40	$21.42	$21.42	1,100
2017-03-17	$21.40	$21.40	$21.40	$21.40	$21.40	300
2017-03-16	$21.55	$21.90	$21.55	$21.63	$21.63	2,000
2017-03-15	$21.50	$21.50	$21.35	$21.35	$21.35	800
2017-03-14	$21.65	$21.65	$21.55	$21.55	$21.55	600
2017-03-13	$21.55	$21.55	$21.55	$21.55	$21.55	300
2017-03-10	$21.45	$21.55	$21.40	$21.55	$21.55	1,700
2017-03-09	$21.32	$21.32	$21.32	$21.32	$21.32	1
2017-03-08	$21.35	$21.35	$21.32	$21.32	$21.32	600
2017-03-07	$21.40	$21.40	$21.40	$21.40	$21.40	100
2017-03-06	$21.40	$21.40	$21.36	$21.36	$21.36	300
2017-03-03	$21.50	$21.50	$21.50	$21.50	$21.50	300
2017-03-02	$21.40	$21.40	$21.40	$21.40	$21.40	15
2017-03-01	$21.50	$21.55	$21.40	$21.40	$21.40	600
2017-02-28	$21.37	$21.37	$21.37	$21.37	$21.37	700
2017-02-27	$21.40	$21.50	$21.40	$21.42	$21.42	1,400
2017-02-24	$21.40	$21.50	$21.40	$21.44	$21.44	2,200
2017-02-23	$21.43	$21.43	$21.43	$21.43	$21.43	1
2017-02-22	$21.50	$21.55	$21.43	$21.43	$21.43	3,700
2017-02-21	$21.45	$21.53	$21.43	$21.48	$21.48	5,500
2017-02-17	$21.50	$21.50	$21.45	$21.45	$21.45	2,700
2017-02-16	$21.75	$21.75	$21.75	$21.75	$21.75	60
2017-02-15	$21.75	$21.75	$21.75	$21.75	$21.75	0
2017-02-14	$21.30	$21.75	$21.00	$21.75	$21.75	5,000
2017-02-13	$22.00	$22.00	$21.31	$21.31	$21.31	6,300
2017-02-10	$21.75	$22.00	$21.75	$22.00	$22.00	200
2017-02-09	$21.75	$21.75	$21.75	$21.75	$21.75	52
2017-02-08	$21.75	$21.75	$21.75	$21.75	$21.75	200
2017-02-07	$21.75	$21.75	$21.75	$21.75	$21.75	33
2017-02-06	$21.75	$21.75	$21.75	$21.75	$21.75	400
2017-02-03	$22.00	$22.00	$21.77	$21.77	$21.77	400
2017-02-02	$21.75	$21.75	$21.75	$21.75	$21.75	100
2017-02-01	$21.75	$21.75	$21.75	$21.75	$21.75	300
2017-01-31	$21.80	$21.80	$21.80	$21.80	$21.80	1,000
2017-01-30	$21.80	$21.80	$21.80	$21.80	$21.80	300
2017-01-27	$21.71	$22.10	$21.70	$22.10	$22.10	5,300
2017-01-26	$21.95	$22.00	$21.95	$21.95	$21.95	1,700
2017-01-25	$22.00	$22.00	$22.00	$22.00	$22.00	1,600
2017-01-24	$22.00	$22.25	$21.99	$22.25	$22.25	1,900
2017-01-23	$22.10	$22.10	$21.99	$22.00	$22.00	1,500
2017-01-20	$22.10	$22.10	$22.10	$22.10	$22.10	0
2017-01-19	$22.10	$22.10	$22.10	$22.10	$22.10	300
2017-01-18	$22.00	$22.00	$22.00	$22.00	$22.00	57
2017-01-17	$22.00	$22.00	$22.00	$22.00	$22.00	49
2017-01-13	$22.00	$22.00	$22.00	$22.00	$22.00	0
2017-01-12	$21.75	$22.00	$21.75	$22.00	$22.00	1,800
2017-01-11	$21.75	$21.75	$21.75	$21.75	$21.75	57
2017-01-10	$21.75	$21.75	$21.75	$21.75	$21.75	500
2017-01-09	$21.95	$22.00	$21.70	$21.70	$21.70	3,600
2017-01-06	$21.80	$22.00	$21.80	$22.00	$22.00	1,900
2017-01-05	$22.00	$22.00	$22.00	$22.00	$22.00	2,000
2017-01-04	$22.20	$22.20	$22.20	$22.20	$22.20	0
2017-01-03	$21.80	$22.25	$21.80	$22.20	$22.20	4,400
2016-12-30	$21.15	$21.37	$21.15	$21.37	$21.37	5,800
2016-12-29	$21.30	$21.30	$21.11	$21.15	$21.15	11,200
2016-12-28	$21.50	$21.50	$21.25	$21.25	$21.25	8,200
2016-12-27	$21.50	$21.50	$21.50	$21.50	$21.50	1,800
2016-12-23	$21.16	$21.75	$21.16	$21.55	$21.55	3,500
2016-12-22	$21.75	$21.75	$21.70	$21.70	$21.70	5,000
2016-12-21	$21.85	$21.85	$21.75	$21.75	$21.75	3,300
2016-12-20	$21.50	$22.00	$21.11	$21.85	$21.85	12,500
2016-12-19	$21.60	$21.60	$21.13	$21.50	$21.50	3,700
2016-12-16	$21.30	$21.75	$21.30	$21.70	$21.70	3,700
2016-12-15	$21.75	$21.75	$21.75	$21.75	$21.75	200
2016-12-14	$21.50	$21.79	$21.50	$21.79	$21.79	2,300
2016-12-13	$22.05	$22.05	$21.75	$22.00	$22.00	9,800
2016-12-12	$21.75	$22.50	$21.75	$22.05	$22.05	14,100
2016-12-09	$22.25	$22.25	$22.00	$22.02	$22.02	7,600
2016-12-08	$22.20	$22.25	$22.10	$22.25	$22.25	2,900
2016-12-07	$22.25	$22.35	$22.15	$22.20	$22.20	2,900
2016-12-06	$22.10	$22.10	$22.10	$22.10	$22.10	50
2016-12-05	$22.10	$22.10	$22.10	$22.10	$22.10	500
2016-12-02	$22.06	$22.06	$22.06	$22.06	$22.06	300
2016-12-01	$22.01	$22.05	$22.01	$22.05	$22.05	600
2016-11-30	$22.30	$22.50	$22.01	$22.50	$22.50	800
2016-11-29	$21.52	$21.52	$21.52	$21.52	$21.52	100
2016-11-28	$21.90	$21.90	$21.80	$21.80	$21.80	1,700
2016-11-25	$21.90	$21.90	$21.90	$21.90	$21.90	200
2016-11-23	$21.50	$21.70	$21.50	$21.70	$21.70	2,400
2016-11-22	$21.15	$21.15	$21.15	$21.15	$21.15	300
2016-11-21	$21.50	$21.50	$21.50	$21.50	$21.50	700
2016-11-18	$21.22	$21.22	$21.11	$21.11	$21.11	1,500
2016-11-17	$21.10	$21.22	$21.10	$21.22	$21.12	4,000
2016-11-16	$21.20	$21.20	$21.00	$21.20	$21.10	6,800
2016-11-15	$21.21	$21.21	$21.10	$21.20	$21.10	7,000
2016-11-14	$22.80	$22.80	$21.00	$21.21	$21.11	5,800
2016-11-11	$22.95	$22.95	$22.95	$22.95	$22.84	800
2016-11-10	$22.60	$22.95	$22.60	$22.95	$22.84	2,000
2016-11-09	$22.45	$22.51	$22.26	$22.50	$22.39	3,000
2016-11-08	$22.35	$22.45	$22.07	$22.45	$22.34	800
2016-11-07	$22.35	$22.35	$22.35	$22.35	$22.24	200
2016-11-04	$22.25	$22.45	$21.90	$22.05	$21.95	10,100
2016-11-03	$22.25	$22.35	$22.25	$22.35	$22.24	800
2016-11-02	$22.75	$22.75	$22.45	$22.45	$22.34	4,300
2016-11-01	$23.00	$23.05	$22.75	$22.75	$22.64	15,500
2016-10-31	$23.55	$23.55	$23.00	$23.30	$23.19	1,000
2016-10-28	$23.55	$23.55	$23.55	$23.55	$23.44	190
2016-10-27	$23.55	$23.55	$23.55	$23.55	$23.44	100
2016-10-26	$23.42	$23.42	$23.42	$23.42	$23.31	0
2016-10-25	$23.41	$23.42	$23.41	$23.42	$23.31	700
2016-10-24	$23.50	$23.50	$23.42	$23.42	$23.31	7,700
2016-10-21	$23.81	$23.85	$23.80	$23.85	$23.74	9,200
2016-10-20	$23.90	$24.10	$23.90	$24.00	$23.89	6,400
2016-10-19	$24.50	$24.50	$24.50	$24.50	$24.38	50
2016-10-18	$23.85	$24.50	$23.85	$24.50	$24.38	6,000
2016-10-17	$23.85	$23.85	$23.85	$23.85	$23.74	20
2016-10-14	$24.00	$24.00	$23.50	$23.85	$23.74	38,300
2016-10-13	$24.90	$24.90	$23.55	$24.00	$23.89	900
2016-10-12	$25.05	$25.05	$25.05	$25.05	$24.93	0
2016-10-11	$24.30	$25.05	$24.30	$25.05	$24.93	2,800
2016-10-10	$24.00	$24.00	$24.00	$24.00	$23.89	500
2016-10-07	$24.30	$24.30	$24.30	$24.30	$24.19	1,500
2016-10-06	$24.34	$24.34	$24.30	$24.30	$24.19	500
2016-10-05	$24.35	$24.35	$24.35	$24.35	$24.24	0
2016-10-04	$24.50	$24.50	$24.35	$24.35	$24.24	700
2016-10-03	$24.80	$25.00	$24.50	$24.50	$24.38	1,300
2016-09-30	$23.95	$24.70	$23.95	$24.70	$24.58	700
2016-09-29	$23.60	$23.60	$23.55	$23.55	$23.44	4,600
2016-09-28	$23.60	$23.60	$23.60	$23.60	$23.49	1,100
2016-09-27	$23.75	$23.75	$23.75	$23.75	$23.64	200
2016-09-26	$23.70	$23.70	$23.60	$23.60	$23.49	600
2016-09-23	$23.55	$23.55	$23.55	$23.55	$23.44	0
2016-09-22	$23.75	$24.00	$23.47	$23.55	$23.44	5,400
2016-09-21	$23.46	$23.46	$23.46	$23.46	$23.35	100
2016-09-20	$23.54	$23.58	$23.46	$23.46	$23.35	1,500
2016-09-19	$23.51	$23.51	$23.51	$23.51	$23.40	500
2016-09-16	$23.45	$23.45	$23.45	$23.45	$23.34	1
2016-09-15	$23.50	$23.50	$23.45	$23.45	$23.34	1,100
2016-09-14	$23.55	$24.00	$23.55	$24.00	$23.89	3,400
2016-09-13	$24.00	$24.00	$24.00	$24.00	$23.89	700
2016-09-12	$24.00	$24.00	$24.00	$24.00	$23.89	14
2016-09-09	$24.00	$24.00	$24.00	$24.00	$23.89	100
2016-09-08	$24.00	$24.00	$24.00	$24.00	$23.89	300
2016-09-07	$23.52	$24.00	$23.50	$24.00	$23.89	3,700
2016-09-06	$24.00	$24.00	$24.00	$24.00	$23.89	200
2016-09-02	$23.90	$24.00	$23.50	$24.00	$23.89	2,000
2016-09-01	$23.90	$24.00	$23.90	$23.93	$23.82	2,700
2016-08-31	$23.85	$23.90	$23.85	$23.90	$23.79	4,300
2016-08-30	$24.25	$24.25	$23.90	$23.90	$23.79	1,100
2016-08-29	$24.10	$24.10	$24.10	$24.10	$23.99	300
2016-08-26	$24.20	$24.25	$24.20	$24.25	$24.14	200
2016-08-25	$24.02	$24.02	$24.00	$24.00	$23.89	200
2016-08-24	$23.65	$24.25	$23.65	$24.25	$24.14	4,200
2016-08-23	$24.25	$24.25	$24.25	$24.25	$24.14	0
2016-08-22	$23.53	$24.25	$23.53	$24.25	$24.04	2,700
2016-08-19	$23.58	$23.58	$23.53	$23.53	$23.32	200
2016-08-18	$23.58	$23.58	$23.58	$23.58	$23.37	1,000
2016-08-17	$23.25	$24.00	$23.25	$24.00	$23.79	3,500
2016-08-16	$22.75	$24.50	$22.75	$23.86	$23.65	3,800
2016-08-15	$22.25	$22.50	$22.25	$22.50	$22.30	300
2016-08-12	$22.13	$22.14	$22.03	$22.03	$21.84	2,100
2016-08-11	$22.28	$22.28	$22.28	$22.28	$22.08	300
2016-08-10	$22.50	$22.50	$22.25	$22.25	$22.05	800
2016-08-09	$22.25	$22.50	$22.25	$22.50	$22.30	1,500
2016-08-08	$22.25	$22.25	$22.07	$22.25	$22.05	2,100
2016-08-05	$22.20	$22.20	$22.07	$22.07	$21.88	400
2016-08-04	$22.05	$22.05	$22.05	$22.05	$21.86	100
2016-08-03	$22.05	$22.20	$22.05	$22.05	$21.86	1,800
2016-08-02	$22.15	$22.15	$22.15	$22.15	$21.96	500
2016-08-01	$22.15	$22.15	$22.15	$22.15	$21.96	1
2016-07-29	$22.00	$22.15	$22.00	$22.15	$21.96	5,600
2016-07-28	$21.95	$21.95	$21.95	$21.95	$21.76	13,400
2016-07-27	$22.10	$22.10	$21.95	$21.95	$21.76	600
2016-07-26	$22.00	$22.00	$22.00	$22.00	$21.81	28
2016-07-25	$22.00	$22.00	$22.00	$22.00	$21.81	200
2016-07-22	$21.95	$21.98	$21.95	$21.95	$21.76	3,100
2016-07-21	$21.91	$22.00	$21.91	$21.95	$21.76	9,800
2016-07-20	$21.90	$22.30	$21.90	$22.30	$22.10	700
2016-07-19	$21.75	$21.95	$21.75	$21.95	$21.76	17,200
2016-07-18	$22.00	$22.00	$21.75	$22.00	$21.81	2,900
2016-07-15	$22.00	$22.00	$22.00	$22.00	$21.81	0
2016-07-14	$21.75	$22.00	$21.50	$22.00	$21.81	2,000
2016-07-13	$22.50	$22.50	$22.46	$22.50	$22.30	29,300
2016-07-12	$22.05	$22.20	$21.80	$22.20	$22.00	2,400
2016-07-11	$21.50	$22.05	$21.50	$22.00	$21.81	5,900
2016-07-08	$21.20	$21.80	$21.20	$21.80	$21.61	2,200
2016-07-07	$21.00	$21.00	$21.00	$21.00	$20.82	1,100
2016-07-06	$21.00	$21.00	$20.61	$20.61	$20.43	1,000
2016-07-05	$21.21	$21.25	$20.76	$21.25	$21.06	2,200
2016-07-01	$21.25	$21.25	$21.25	$21.25	$21.06	56
2016-06-30	$21.10	$21.25	$21.02	$21.25	$21.06	700
2016-06-29	$21.10	$21.10	$21.00	$21.00	$20.82	1,000
2016-06-28	$20.55	$21.00	$20.55	$21.00	$20.82	2,700
2016-06-27	$20.50	$20.80	$20.50	$20.80	$20.62	1,300
2016-06-24	$20.55	$20.55	$20.25	$20.45	$20.27	1,400
2016-06-23	$20.85	$21.00	$20.50	$21.00	$20.82	4,400
2016-06-22	$20.85	$21.00	$20.85	$21.00	$20.82	800
2016-06-21	$21.10	$21.10	$20.79	$20.79	$20.61	700
2016-06-20	$20.90	$21.25	$20.90	$21.25	$21.06	1,900
2016-06-17	$20.75	$20.99	$20.41	$20.90	$20.72	5,000
2016-06-16	$21.00	$21.00	$20.50	$20.50	$20.32	600
2016-06-15	$21.40	$21.40	$21.40	$21.40	$21.21	110
2016-06-14	$21.40	$21.40	$21.40	$21.40	$21.21	10
2016-06-13	$20.99	$21.40	$20.98	$21.40	$21.21	2,800
2016-06-10	$20.76	$20.76	$20.76	$20.76	$20.58	500
2016-06-09	$20.65	$21.00	$20.65	$21.00	$20.82	1,100
2016-06-08	$20.60	$21.00	$20.60	$21.00	$20.82	800
2016-06-07	$20.85	$20.85	$20.50	$20.60	$20.42	18,200
2016-06-06	$21.05	$21.10	$20.75	$21.00	$20.82	7,400
2016-06-03	$21.35	$21.35	$21.00	$21.10	$20.91	5,000
2016-06-02	$21.50	$21.50	$21.49	$21.50	$21.31	9,000
2016-06-01	$21.65	$21.65	$21.50	$21.50	$21.31	3,300
2016-05-31	$21.90	$21.90	$21.90	$21.90	$21.71	300
2016-05-27	$21.65	$21.65	$21.65	$21.65	$21.46	300
2016-05-26	$21.47	$22.00	$21.47	$22.00	$21.81	1,200
2016-05-25	$20.57	$20.57	$20.57	$20.57	$20.39	0
2016-05-24	$20.57	$20.57	$20.57	$20.57	$20.39	0
2016-05-23	$20.57	$20.57	$20.57	$20.57	$20.39	0
2016-05-20	$20.57	$20.57	$20.57	$20.57	$20.39	0
2016-05-19	$20.51	$20.57	$20.51	$20.57	$20.29	400
2016-05-18	$20.20	$20.20	$20.20	$20.20	$19.93	0
2016-05-17	$21.00	$21.00	$20.20	$20.20	$19.93	1,100
2016-05-16	$22.00	$22.00	$22.00	$22.00	$21.70	96
2016-05-13	$21.90	$22.00	$21.90	$22.00	$21.70	700
2016-05-12	$21.75	$21.75	$21.75	$21.75	$21.45	1,400
2016-05-11	$21.50	$21.50	$21.50	$21.50	$21.21	300
2016-05-10	$21.50	$21.50	$21.50	$21.50	$21.21	0
2016-05-09	$21.50	$21.50	$21.50	$21.50	$21.21	600
2016-05-06	$21.00	$21.00	$21.00	$21.00	$20.71	200
2016-05-05	$21.01	$21.29	$21.01	$21.29	$21.00	1,500
2016-05-04	$21.29	$21.29	$21.29	$21.29	$21.00	15
2016-05-03	$21.29	$21.29	$21.29	$21.29	$21.00	0
2016-05-02	$21.29	$21.29	$21.29	$21.29	$21.00	0
2016-04-29	$21.29	$21.29	$21.29	$21.29	$21.00	19
2016-04-28	$21.25	$21.29	$21.25	$21.29	$21.00	1,300
2016-04-27	$21.00	$21.00	$21.00	$21.00	$20.71	200
2016-04-26	$21.00	$21.00	$21.00	$21.00	$20.71	1,200
2016-04-25	$20.94	$20.94	$20.94	$20.94	$20.66	400
2016-04-22	$20.94	$20.94	$20.94	$20.94	$20.66	1,000
2016-04-21	$21.28	$21.28	$20.93	$20.94	$20.66	2,200
2016-04-20	$21.28	$21.28	$21.28	$21.28	$20.99	1,100
2016-04-19	$20.75	$21.65	$20.75	$21.65	$21.36	1,300
2016-04-18	$20.60	$20.60	$20.60	$20.60	$20.32	90
2016-04-15	$20.60	$20.60	$20.30	$20.60	$20.32	1,100
2016-04-14	$21.25	$21.25	$20.70	$20.70	$20.42	700
2016-04-13	$21.50	$21.50	$21.50	$21.50	$21.21	2,500
2016-04-12	$21.75	$21.75	$21.74	$21.74	$21.44	3,300
2016-04-11	$19.50	$21.77	$19.50	$21.75	$21.45	5,400
2016-04-08	$19.48	$19.48	$19.10	$19.45	$19.19	800
2016-04-07	$19.72	$19.72	$19.50	$19.50	$19.23	2,200
2016-04-06	$18.76	$19.75	$18.76	$19.75	$19.48	800
2016-04-05	$18.95	$18.95	$18.95	$18.95	$18.69	300
2016-04-04	$19.40	$19.98	$19.15	$19.15	$18.89	2,900
2016-04-01	$19.20	$19.49	$19.20	$19.49	$19.22	300
2016-03-31	$19.10	$19.30	$19.10	$19.15	$18.89	3,900
2016-03-30	$19.00	$19.09	$19.00	$19.05	$18.79	1,400
2016-03-29	$18.50	$18.90	$18.40	$18.88	$18.62	31,100
2016-03-28	$18.30	$18.50	$18.30	$18.35	$18.10	2,300
2016-03-24	$18.50	$18.50	$18.30	$18.30	$18.05	700
2016-03-23	$18.25	$18.25	$18.25	$18.25	$17.90	251
2016-03-22	$18.15	$18.79	$18.15	$18.25	$17.90	10,800
2016-03-21	$18.20	$18.25	$18.02	$18.03	$17.69	7,800
2016-03-18	$19.20	$19.20	$18.20	$18.20	$17.85	36,500
2016-03-17	$19.50	$19.80	$19.40	$19.60	$19.23	4,000
2016-03-16	$19.30	$19.75	$19.10	$19.50	$19.13	4,900
2016-03-15	$19.51	$20.12	$19.01	$19.50	$19.13	5,300
2016-03-14	$19.86	$19.86	$19.25	$19.25	$18.89	500
2016-03-11	$20.62	$20.62	$20.30	$20.30	$19.92	300
2016-03-10	$20.26	$21.00	$20.15	$20.90	$20.50	1,900
2016-03-09	$19.95	$20.89	$19.95	$20.30	$19.92	2,700
2016-03-08	$19.53	$19.53	$19.11	$19.11	$18.75	1,200
2016-03-07	$19.00	$20.00	$19.00	$20.00	$19.62	5,700
2016-03-04	$18.70	$18.70	$18.70	$18.70	$18.35	71
2016-03-03	$18.80	$18.85	$18.60	$18.70	$18.35	2,200
2016-03-02	$19.40	$19.40	$19.40	$19.40	$19.03	23
2016-03-01	$18.70	$19.50	$18.70	$19.40	$19.03	1,200
2016-02-29	$18.20	$18.20	$18.20	$18.20	$17.85	186
2016-02-26	$18.20	$18.20	$18.20	$18.20	$17.85	71
2016-02-25	$18.14	$18.20	$18.14	$18.20	$17.85	103,900
2016-02-24	$18.38	$18.38	$18.14	$18.30	$17.95	1,700
2016-02-23	$18.30	$18.30	$18.30	$18.30	$17.95	57
2016-02-22	$18.40	$18.60	$18.30	$18.30	$17.95	1,000
2016-02-19	$18.66	$18.66	$18.15	$18.15	$17.81	7,400
2016-02-18	$18.83	$18.83	$18.65	$18.65	$18.30	300
2016-02-17	$18.83	$18.83	$18.65	$18.65	$18.30	1,100
2016-02-16	$18.50	$18.50	$18.50	$18.50	$18.15	1,000
2016-02-12	$18.15	$18.35	$18.11	$18.35	$18.00	1,700
2016-02-11	$18.50	$18.63	$18.11	$18.15	$17.81	2,100
2016-02-10	$18.50	$18.50	$18.50	$18.50	$18.15	0
2016-02-09	$18.40	$18.50	$18.35	$18.50	$18.15	5,200
2016-02-08	$18.85	$18.90	$18.40	$18.56	$18.21	3,800
2016-02-05	$19.00	$19.00	$18.90	$18.95	$18.59	2,600
2016-02-04	$18.65	$19.00	$18.65	$18.86	$18.50	52,900
2016-02-03	$19.00	$19.00	$19.00	$19.00	$18.64	14
2016-02-02	$18.85	$19.05	$18.85	$19.00	$18.64	3,400
2016-02-01	$19.15	$19.15	$19.15	$19.15	$18.79	800
2016-01-29	$19.05	$19.05	$18.85	$18.85	$18.49	1,000
2016-01-28	$18.90	$18.93	$18.90	$18.93	$18.57	900
2016-01-27	$18.83	$18.83	$18.60	$18.80	$18.44	1,400
2016-01-26	$19.15	$19.15	$18.50	$18.50	$18.15	1,500
2016-01-25	$18.40	$18.50	$18.40	$18.50	$18.15	500
2016-01-22	$18.25	$19.75	$18.25	$19.75	$19.38	2,700
2016-01-21	$18.90	$19.05	$18.40	$18.40	$18.05	19,100
2016-01-20	$19.53	$19.53	$18.90	$19.25	$18.89	11,900
2016-01-19	$19.73	$19.73	$19.50	$19.53	$19.16	2,200
2016-01-15	$20.40	$20.40	$19.75	$19.75	$19.38	7,800
2016-01-14	$20.40	$20.40	$20.18	$20.40	$20.01	2,100
2016-01-13	$20.50	$20.90	$20.25	$20.40	$20.01	20,200
2016-01-12	$21.32	$21.40	$20.83	$20.83	$20.44	8,300
2016-01-11	$21.70	$22.00	$21.32	$21.32	$20.92	6,000
2016-01-08	$22.50	$22.54	$21.80	$21.80	$21.39	20,300
2016-01-07	$22.82	$22.92	$22.50	$22.50	$22.07	21,100
2016-01-06	$22.80	$22.99	$22.73	$22.90	$22.47	13,100
2016-01-05	$22.50	$22.90	$22.50	$22.85	$22.42	8,000
2016-01-04	$21.05	$22.50	$21.05	$22.50	$22.07	3,800
2015-12-31	$22.00	$22.35	$22.00	$22.20	$21.78	4,500
2015-12-30	$21.51	$22.00	$21.51	$22.00	$21.58	6,300
2015-12-29	$21.60	$21.60	$21.51	$21.54	$21.13	3,700
2015-12-28	$21.95	$21.96	$21.50	$21.62	$21.21	2,300
2015-12-24	$21.95	$21.95	$21.95	$21.95	$21.53	2,800
2015-12-23	$21.50	$21.83	$21.50	$21.83	$21.42	4,000
2015-12-22	$21.50	$21.51	$21.50	$21.51	$21.10	1,200
2015-12-21	$22.30	$22.30	$22.00	$22.10	$21.68	2,000
2015-12-18	$21.50	$22.25	$21.50	$22.25	$21.83	2,000
2015-12-17	$21.75	$21.75	$21.50	$21.50	$21.09	700
2015-12-16	$21.75	$21.90	$21.75	$21.90	$21.48	27,800
2015-12-15	$21.85	$21.86	$21.75	$21.81	$21.40	5,000
2015-12-14	$21.75	$21.75	$21.75	$21.75	$21.34	4,300
2015-12-11	$21.95	$22.00	$21.95	$22.00	$21.58	6,300
2015-12-10	$21.65	$21.65	$21.65	$21.65	$21.24	600
2015-12-09	$21.65	$21.75	$21.65	$21.75	$21.34	1,600
2015-12-08	$22.05	$22.25	$22.00	$22.25	$21.83	5,600
2015-12-07	$22.48	$22.48	$22.30	$22.30	$21.88	3,300
2015-12-04	$22.48	$22.48	$22.48	$22.48	$22.05	154
2015-12-03	$22.48	$22.48	$22.48	$22.48	$22.05	200
2015-12-02	$22.89	$23.50	$22.68	$22.68	$22.25	9,000
2015-12-01	$22.50	$23.30	$22.05	$23.00	$22.56	24,900
2015-11-30	$23.00	$23.00	$21.75	$22.45	$22.02	1,800
2015-11-27	$21.70	$21.75	$21.70	$21.75	$21.34	1,100
2015-11-25	$22.50	$22.50	$22.00	$22.00	$21.58	2,300
2015-11-24	$22.10	$22.10	$21.00	$21.50	$21.09	9,800
2015-11-23	$22.10	$22.20	$22.10	$22.20	$21.78	2,200
2015-11-20	$22.00	$22.74	$22.00	$22.30	$21.88	8,300
2015-11-19	$20.60	$22.00	$20.60	$21.73	$21.08	8,400
2015-11-18	$21.70	$21.74	$21.65	$21.65	$21.00	1,400
2015-11-17	$22.00	$22.50	$21.25	$21.25	$20.62	46,000
2015-11-16	$20.50	$22.00	$20.50	$21.25	$20.62	22,100
2015-11-13	$20.41	$20.55	$20.25	$20.41	$19.80	6,300
2015-11-12	$20.45	$20.50	$20.45	$20.45	$19.84	5,200
2015-11-11	$20.50	$20.60	$20.45	$20.50	$19.89	15,800
2015-11-10	$20.80	$20.80	$20.50	$20.55	$19.94	7,500
2015-11-09	$20.90	$21.15	$20.50	$20.91	$20.29	8,200
2015-11-06	$21.60	$21.60	$21.00	$21.25	$20.62	13,500
2015-11-05	$21.79	$21.99	$21.53	$21.60	$20.96	9,900
2015-11-04	$21.70	$22.05	$21.70	$22.05	$21.39	1,100
2015-11-03	$22.04	$22.04	$21.99	$21.99	$21.33	400
2015-11-02	$22.05	$22.05	$21.45	$21.99	$21.33	2,600
2015-10-30	$22.25	$22.40	$22.10	$22.10	$21.44	1,900
2015-10-29	$22.23	$22.23	$22.23	$22.23	$21.57	1,000
2015-10-28	$22.40	$22.40	$22.40	$22.40	$21.73	172
2015-10-27	$21.40	$22.40	$21.40	$22.40	$21.73	2,600
2015-10-26	$21.50	$21.50	$21.50	$21.50	$20.86	900
2015-10-23	$21.45	$22.00	$21.35	$22.00	$21.34	33,300
2015-10-22	$21.50	$21.50	$21.45	$21.45	$20.81	5,000
2015-10-21	$21.50	$21.50	$21.50	$21.50	$20.86	500
2015-10-20	$21.30	$21.95	$21.30	$21.50	$20.86	1,100
2015-10-19	$21.41	$21.90	$21.35	$21.35	$20.71	900
2015-10-16	$21.30	$21.50	$21.30	$21.50	$20.86	6,700
2015-10-15	$21.75	$21.75	$21.30	$21.40	$20.76	1,400
2015-10-14	$21.74	$21.74	$21.50	$21.50	$20.86	6,100
2015-10-13	$21.70	$21.70	$21.70	$21.70	$21.05	200
2015-10-12	$22.05	$22.05	$21.76	$22.00	$21.34	58,300
2015-10-09	$21.85	$22.05	$21.85	$22.00	$21.34	6,500
2015-10-08	$21.90	$22.05	$21.85	$22.00	$21.34	54,400
2015-10-07	$21.60	$22.10	$21.60	$22.00	$21.34	7,300
2015-10-06	$22.07	$22.10	$21.50	$22.10	$21.44	7,000
2015-10-05	$21.92	$22.07	$21.92	$22.07	$21.41	600
2015-10-02	$21.50	$21.90	$21.50	$21.90	$21.25	400
2015-10-01	$22.00	$22.00	$21.35	$21.35	$20.71	2,400
2015-09-30	$21.50	$22.25	$21.50	$22.25	$21.59	3,500
2015-09-29	$21.50	$21.50	$21.50	$21.50	$20.86	600
2015-09-28	$21.95	$21.95	$21.35	$21.35	$20.71	3,200
2015-09-25	$22.10	$22.50	$21.95	$22.50	$21.83	52,400
2015-09-24	$22.00	$22.20	$22.00	$22.00	$21.34	7,700
2015-09-23	$22.00	$22.00	$22.00	$22.00	$21.34	7,000
2015-09-22	$22.06	$22.10	$22.00	$22.10	$21.44	6,000
2015-09-21	$22.50	$22.50	$21.97	$22.25	$21.59	8,900
2015-09-18	$22.52	$22.70	$22.50	$22.70	$22.02	12,100
2015-09-17	$22.72	$22.80	$22.52	$22.75	$22.07	7,200
2015-09-16	$22.58	$22.60	$22.50	$22.60	$21.93	11,800
2015-09-15	$22.65	$22.65	$22.55	$22.58	$21.91	1,200
2015-09-14	$22.65	$22.75	$22.65	$22.75	$22.07	1,800
2015-09-11	$22.82	$22.82	$22.82	$22.82	$22.14	37
2015-09-10	$22.58	$22.85	$22.53	$22.82	$22.14	11,300
2015-09-09	$22.60	$22.60	$22.57	$22.57	$21.90	1,200
2015-09-08	$22.80	$22.80	$22.57	$22.80	$22.12	9,000
2015-09-04	$22.55	$22.80	$22.55	$22.80	$22.12	3,400
2015-09-03	$22.51	$22.65	$22.51	$22.60	$21.93	5,000

Conrad Inds Inc (CNRD) News Headlines

Recent Conrad Inds Inc (CNRD) News

Similar Companies to Conrad Inds Inc (CNRD) 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	--	--	--

Conrad Inds Inc (CNRD) Exchange: PINK