Dimeco Inc (DIMC) Stock

Data as of May 2, 2025

$38.15 ($0.65) 1.73%

Dimeco Inc - Daily Information

Click for more stock information on Dimeco Inc.

Daily Information	Data
Date	May 2, 2025
Open	$38.00
Previous Close	$38.15
High	$38.15
Low	$38.00
Adjusted Open	$38.00
Previous Adjusted Close	$38.15
Adjusted High	$38.15
Adjusted Low	$38.00

About Dimeco Inc (DIMC)

Dimeco, Inc. is a bank holding company. The Company's business is to serve as a holding company for its wholly owned subsidiary, The Dime Bank (the Bank). The Bank provides a range of lending, depository and financial services to individuals and small to medium-sized businesses. The Bank's deposit services range from time, demand, and savings deposit accounts to cash management products, including electronic banking and commercial sweep accounts. At December 31, 2011, the Company had total consolidated assets, deposits and stockholders' equity of approximately $582 million, $484 million and $55 million, respectively. The Bank's lending services include secured and unsecured commercial, real estate and consumer loans. The Bank also operates a trust department and an investment department which had $137 million in client assets under management at December 31, 2011.

Invest in Dimeco Inc (DIMC)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Dimeco Inc (DIMC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$38.00	$38.15	$38.00	$38.15	$38.15	8,270
2025-04-24	$37.40	$37.50	$37.34	$37.50	$37.50	1,979
2025-04-23	$36.75	$37.40	$36.45	$37.40	$37.40	3,335
2025-04-22	$35.99	$36.00	$35.99	$36.00	$36.00	1,965
2025-04-21	$35.60	$35.60	$35.60	$35.60	$35.60	200
2025-04-17	$35.90	$35.90	$35.90	$35.90	$35.90	300
2025-04-16	$35.60	$35.60	$35.60	$35.60	$35.60	0
2025-04-15	$35.60	$35.60	$35.60	$35.60	$35.60	1,238
2025-04-14	$35.60	$35.60	$35.60	$35.60	$35.60	63
2025-04-11	$35.60	$35.60	$35.60	$35.60	$35.60	817
2025-04-10	$36.00	$36.00	$36.00	$36.00	$36.00	3
2025-04-09	$35.55	$36.25	$35.55	$36.00	$36.00	1,600
2025-04-08	$35.76	$35.76	$35.75	$35.75	$35.75	500
2025-04-07	$35.75	$35.75	$35.75	$35.75	$35.75	1,500
2025-04-04	$36.10	$36.10	$35.75	$35.75	$35.75	536
2025-04-03	$36.50	$36.50	$36.50	$36.50	$36.50	0
2025-04-02	$36.50	$36.50	$36.50	$36.50	$36.50	0
2025-04-01	$36.48	$36.50	$36.48	$36.50	$36.50	1,243
2025-03-31	$36.33	$36.33	$36.00	$36.00	$36.00	1,155
2025-03-28	$37.13	$37.25	$37.13	$37.25	$36.82	427
2025-03-27	$36.90	$36.90	$36.90	$36.90	$36.47	0
2025-03-26	$37.35	$37.35	$36.90	$36.90	$36.47	2,208
2025-03-25	$37.84	$37.84	$37.50	$37.50	$37.07	710
2025-03-24	$37.84	$37.84	$37.83	$37.83	$37.39	437
2025-03-21	$37.84	$37.84	$37.84	$37.84	$37.84	860
2025-03-20	$37.70	$37.90	$37.70	$37.90	$37.90	540
2025-03-19	$37.92	$37.92	$37.84	$37.84	$37.84	500
2025-03-18	$38.05	$38.05	$38.05	$38.05	$38.05	0
2025-03-17	$38.05	$38.05	$38.05	$38.05	$38.05	171
2025-03-14	$38.00	$38.00	$38.00	$38.00	$38.00	0
2025-03-13	$38.00	$38.00	$38.00	$38.00	$38.00	0
2025-03-12	$38.00	$38.00	$38.00	$38.00	$38.00	880
2025-03-11	$38.10	$38.10	$38.10	$38.10	$38.10	0
2025-03-10	$38.10	$38.10	$38.10	$38.10	$38.10	100
2025-03-07	$38.25	$38.25	$38.25	$38.25	$38.25	0
2025-03-06	$38.50	$38.50	$38.25	$38.25	$38.25	510
2025-03-05	$38.97	$38.97	$38.97	$38.97	$38.97	0
2025-03-04	$38.97	$38.97	$38.97	$38.97	$38.97	15
2025-03-03	$38.97	$38.97	$38.97	$38.97	$38.97	100
2025-02-28	$38.60	$38.60	$38.60	$38.60	$38.60	0
2025-02-27	$38.60	$38.60	$38.60	$38.60	$38.60	573
2025-02-26	$38.61	$38.61	$38.61	$38.61	$38.61	0
2025-02-25	$38.61	$38.61	$38.61	$38.61	$38.61	0
2025-02-24	$38.61	$38.61	$38.61	$38.61	$38.61	0
2025-02-21	$38.61	$38.61	$38.61	$38.61	$38.61	0
2025-02-20	$38.61	$38.61	$38.61	$38.61	$38.61	300
2025-02-19	$38.67	$38.67	$38.67	$38.67	$38.67	0
2025-02-18	$38.67	$38.67	$38.67	$38.67	$38.67	0
2025-02-14	$38.67	$38.67	$38.67	$38.67	$38.67	0
2025-02-13	$38.67	$38.67	$38.67	$38.67	$38.67	389
2025-02-12	$39.49	$39.49	$38.66	$38.66	$38.66	3,500
2025-02-11	$38.56	$38.56	$38.56	$38.56	$38.56	1,400
2025-02-10	$39.00	$39.00	$39.00	$39.00	$39.00	103
2025-02-07	$39.00	$39.00	$39.00	$39.00	$39.00	203
2025-02-06	$39.22	$39.22	$39.22	$39.22	$39.22	0
2025-02-05	$39.00	$39.25	$38.94	$39.22	$39.22	445
2025-02-04	$39.25	$39.25	$39.00	$39.00	$39.00	300
2025-02-03	$39.25	$39.25	$39.25	$39.25	$39.25	500
2025-01-31	$39.27	$39.27	$39.26	$39.26	$39.26	295
2025-01-30	$39.27	$39.27	$39.27	$39.27	$39.27	750
2025-01-29	$40.49	$40.49	$39.50	$39.50	$39.50	485
2025-01-28	$40.85	$40.85	$40.85	$40.85	$40.85	10
2025-01-27	$40.00	$40.85	$40.00	$40.85	$40.85	540
2025-01-24	$41.45	$41.45	$41.45	$41.45	$41.45	59
2025-01-23	$41.00	$41.90	$40.00	$41.45	$41.45	8,455
2025-01-22	$39.89	$40.00	$39.20	$40.00	$40.00	3,741
2025-01-21	$39.99	$39.99	$39.99	$39.99	$39.99	52
2025-01-17	$38.00	$39.99	$38.00	$39.99	$39.99	450
2025-01-16	$38.00	$38.00	$38.00	$38.00	$38.00	0
2025-01-15	$38.00	$38.00	$38.00	$38.00	$38.00	100
2025-01-14	$37.50	$37.50	$37.50	$37.50	$37.50	10
2025-01-13	$38.00	$38.00	$37.50	$37.50	$37.50	532
2025-01-10	$38.00	$38.00	$37.50	$38.00	$38.00	600
2025-01-08	$38.00	$38.00	$38.00	$38.00	$38.00	0
2025-01-07	$38.00	$38.00	$38.00	$38.00	$38.00	0
2025-01-06	$38.00	$38.00	$38.00	$38.00	$38.00	250
2025-01-03	$37.55	$37.55	$37.55	$37.55	$37.55	100
2025-01-02	$39.00	$39.00	$38.00	$38.00	$38.00	400
2024-12-31	$37.50	$39.75	$37.50	$39.75	$39.75	1,550
2024-12-30	$39.96	$39.96	$38.25	$38.56	$38.16	1,058
2024-12-27	$38.50	$38.50	$38.50	$38.50	$38.10	0
2024-12-26	$38.50	$38.50	$38.50	$38.50	$38.10	0
2024-12-24	$38.50	$38.50	$38.50	$38.50	$38.50	102
2024-12-23	$38.50	$38.50	$38.50	$38.50	$38.50	196
2024-12-20	$40.00	$40.00	$40.00	$40.00	$40.00	245
2024-12-19	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-12-18	$40.00	$40.00	$40.00	$40.00	$40.00	402
2024-12-17	$39.00	$39.00	$39.00	$39.00	$39.00	224
2024-12-16	$40.00	$40.00	$40.00	$40.00	$40.00	8
2024-12-13	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-12-12	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-12-11	$40.00	$40.00	$40.00	$40.00	$40.00	8
2024-12-10	$40.00	$40.00	$40.00	$40.00	$40.00	350
2024-12-09	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-12-06	$40.00	$40.00	$40.00	$40.00	$40.00	350
2024-12-05	$40.00	$40.00	$40.00	$40.00	$40.00	1,000
2024-12-04	$40.35	$40.35	$40.35	$40.35	$40.35	0
2024-12-03	$40.35	$40.35	$40.35	$40.35	$40.35	200
2024-12-02	$40.00	$40.00	$40.00	$40.00	$40.00	125
2024-11-29	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-11-27	$40.00	$40.00	$40.00	$40.00	$40.00	951
2024-11-26	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-11-25	$39.00	$39.00	$39.00	$39.00	$39.00	116
2024-11-22	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-11-21	$39.00	$39.00	$39.00	$39.00	$39.00	1,000
2024-11-20	$41.70	$41.70	$41.70	$41.70	$41.70	19
2024-11-19	$41.70	$41.70	$41.70	$41.70	$41.70	205
2024-11-18	$41.90	$41.90	$41.90	$41.90	$41.90	750
2024-11-15	$42.00	$42.00	$42.00	$42.00	$42.00	0
2024-11-14	$42.00	$42.00	$42.00	$42.00	$42.00	0
2024-11-13	$42.00	$42.00	$42.00	$42.00	$42.00	0
2024-11-12	$42.00	$42.00	$42.00	$42.00	$42.00	379
2024-11-11	$39.75	$40.00	$39.75	$40.00	$40.00	1,515
2024-11-08	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-11-07	$40.26	$40.26	$40.00	$40.00	$40.00	4,642
2024-11-06	$38.60	$40.00	$38.25	$40.00	$40.00	2,975
2024-11-05	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-11-04	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-11-01	$40.00	$40.00	$40.00	$40.00	$40.00	25
2024-10-31	$40.00	$40.00	$40.00	$40.00	$40.00	4,179
2024-10-30	$39.50	$39.50	$39.50	$39.50	$39.50	0
2024-10-29	$39.01	$39.50	$39.01	$39.50	$39.50	309
2024-10-28	$39.00	$40.00	$39.00	$40.00	$40.00	2,545
2024-10-25	$38.10	$38.95	$38.10	$38.95	$38.95	3,001
2024-10-24	$37.95	$38.00	$37.95	$38.00	$38.00	975
2024-10-23	$37.90	$37.90	$37.00	$37.00	$37.00	1,325
2024-10-22	$37.65	$37.65	$37.65	$37.65	$37.65	0
2024-10-21	$37.45	$37.65	$37.45	$37.65	$37.65	553
2024-10-18	$37.00	$37.50	$37.00	$37.50	$37.50	390
2024-10-17	$37.00	$37.00	$37.00	$37.00	$37.00	1,000
2024-10-16	$37.01	$37.01	$37.01	$37.01	$37.01	0
2024-10-15	$37.01	$37.01	$37.01	$37.01	$37.01	1
2024-10-14	$37.01	$37.01	$37.01	$37.01	$37.01	0
2024-10-11	$37.01	$37.01	$37.01	$37.01	$37.01	651
2024-10-10	$37.01	$37.01	$37.01	$37.01	$37.01	0
2024-10-09	$37.54	$37.55	$36.81	$37.01	$37.01	1,200
2024-10-08	$37.39	$37.39	$37.39	$37.39	$37.39	69
2024-10-07	$37.39	$37.39	$37.39	$37.39	$37.39	0
2024-10-04	$37.39	$37.39	$37.39	$37.39	$36.99	0
2024-10-03	$37.39	$37.39	$37.39	$37.39	$36.99	0
2024-10-02	$37.39	$37.39	$37.39	$37.39	$36.99	0
2024-10-01	$37.39	$37.39	$37.39	$37.39	$36.99	78
2024-09-30	$37.39	$37.39	$37.39	$37.39	$36.99	12
2024-09-27	$37.39	$37.39	$37.39	$37.39	$36.99	0
2024-09-26	$37.39	$37.39	$37.39	$37.39	$36.99	0
2024-09-25	$37.39	$37.39	$37.39	$37.39	$36.99	101
2024-09-24	$38.50	$38.50	$37.00	$37.00	$36.61	1,542
2024-09-23	$38.55	$38.55	$38.55	$38.55	$38.14	18
2024-09-20	$38.55	$38.55	$38.55	$38.55	$38.14	355
2024-09-19	$38.55	$38.55	$38.55	$38.55	$38.14	222
2024-09-18	$38.68	$38.68	$38.68	$38.68	$38.27	0
2024-09-17	$38.68	$38.68	$38.68	$38.68	$38.27	10
2024-09-16	$38.68	$38.68	$38.68	$38.68	$38.27	1
2024-09-13	$38.68	$38.68	$38.68	$38.68	$38.27	0
2024-09-12	$38.68	$38.68	$38.68	$38.68	$38.27	0
2024-09-11	$38.55	$38.68	$38.55	$38.68	$38.27	410
2024-09-10	$38.55	$38.55	$38.55	$38.55	$38.14	45
2024-09-09	$38.55	$38.55	$38.55	$38.55	$38.14	0
2024-09-06	$38.55	$38.55	$38.55	$38.55	$38.14	38
2024-09-05	$38.55	$38.55	$38.55	$38.55	$38.14	220
2024-09-04	$38.75	$38.75	$38.50	$38.75	$38.34	100
2024-09-03	$38.75	$38.75	$38.75	$38.75	$38.34	0
2024-08-30	$38.75	$38.75	$38.75	$38.75	$38.75	100
2024-08-29	$39.00	$39.00	$39.00	$39.00	$39.00	1
2024-08-28	$39.00	$39.00	$39.00	$39.00	$39.00	95
2024-08-27	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-08-26	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-08-23	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-08-22	$39.00	$39.00	$39.00	$39.00	$39.00	18
2024-08-21	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-08-20	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-08-19	$39.00	$39.00	$39.00	$39.00	$39.00	100
2024-08-16	$39.00	$39.00	$39.00	$39.00	$39.00	107
2024-08-15	$40.70	$40.70	$40.70	$40.70	$40.70	0
2024-08-14	$40.70	$40.70	$40.70	$40.70	$40.70	0
2024-08-13	$40.70	$40.70	$40.70	$40.70	$40.70	1
2024-08-12	$40.70	$40.70	$40.70	$40.70	$40.70	428
2024-08-09	$40.80	$40.80	$40.80	$40.80	$40.80	0
2024-08-08	$40.80	$40.80	$40.80	$40.80	$40.80	50
2024-08-07	$39.10	$40.80	$39.10	$40.80	$40.80	1,307
2024-08-06	$40.50	$40.50	$40.50	$40.50	$40.50	0
2024-08-05	$40.50	$40.50	$40.50	$40.50	$40.50	39
2024-08-02	$40.50	$40.50	$40.50	$40.50	$40.50	300
2024-08-01	$40.50	$40.50	$40.50	$40.50	$40.50	24
2024-07-31	$39.50	$40.50	$39.50	$40.50	$40.50	5,201
2024-07-30	$39.00	$40.00	$39.00	$40.00	$40.00	3,499
2024-07-29	$38.00	$38.00	$38.00	$38.00	$38.00	101
2024-07-26	$37.00	$38.00	$37.00	$38.00	$38.00	301
2024-07-25	$38.00	$38.00	$38.00	$38.00	$38.00	266
2024-07-24	$38.50	$38.50	$36.99	$37.00	$37.00	1,510
2024-07-23	$36.50	$36.50	$36.40	$36.40	$36.40	200
2024-07-22	$36.16	$36.16	$36.16	$36.16	$36.16	0
2024-07-19	$36.16	$36.16	$36.16	$36.16	$36.16	0
2024-07-18	$36.16	$36.16	$36.16	$36.16	$36.16	81
2024-07-17	$36.16	$36.16	$36.16	$36.16	$36.16	500
2024-07-16	$36.25	$36.50	$36.15	$36.15	$36.15	1,077
2024-07-15	$36.02	$36.07	$36.02	$36.07	$36.07	1,736
2024-07-12	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-07-11	$36.00	$36.00	$36.00	$36.00	$36.00	500
2024-07-10	$36.25	$36.25	$36.25	$36.25	$36.25	0
2024-07-09	$36.25	$36.25	$36.25	$36.25	$36.25	700
2024-07-08	$35.89	$35.89	$35.89	$35.89	$35.89	0
2024-07-05	$35.89	$35.89	$35.89	$35.89	$35.89	0
2024-07-03	$35.89	$35.89	$35.89	$35.89	$35.89	0
2024-07-02	$35.89	$35.89	$35.89	$35.89	$35.89	0
2024-07-01	$35.89	$35.89	$35.89	$35.89	$35.89	0
2024-06-28	$35.89	$35.89	$35.89	$35.89	$35.49	0
2024-06-27	$35.89	$35.89	$35.89	$35.89	$35.49	0
2024-06-26	$35.89	$35.89	$35.89	$35.89	$35.49	0
2024-06-25	$35.89	$35.89	$35.89	$35.89	$35.49	201
2024-06-24	$35.66	$35.66	$35.66	$35.66	$35.27	0
2024-06-21	$35.67	$35.67	$35.66	$35.66	$35.27	2,315
2024-06-20	$35.89	$35.89	$35.89	$35.89	$35.49	217
2024-06-18	$35.80	$35.80	$35.80	$35.80	$35.41	10
2024-06-17	$35.80	$35.80	$35.80	$35.80	$35.41	0
2024-06-14	$35.80	$35.80	$35.80	$35.80	$35.41	262
2024-06-13	$35.80	$35.80	$35.50	$35.70	$35.31	608
2024-06-12	$35.89	$35.89	$35.89	$35.89	$35.49	248
2024-06-11	$35.85	$35.85	$35.85	$35.85	$35.45	155
2024-06-10	$35.78	$35.78	$35.75	$35.75	$35.36	1,001
2024-06-07	$35.30	$35.75	$35.30	$35.75	$35.75	212
2024-06-06	$35.35	$35.35	$35.28	$35.29	$35.29	538
2024-06-05	$36.38	$36.38	$36.38	$36.38	$36.38	270
2024-06-04	$35.90	$35.90	$35.90	$35.90	$35.90	110
2024-06-03	$36.00	$36.00	$35.90	$35.90	$35.90	762
2024-05-31	$36.75	$36.86	$36.45	$36.45	$36.45	400
2024-05-30	$37.40	$37.40	$36.10	$36.10	$36.10	450
2024-05-29	$38.50	$38.50	$37.74	$37.80	$37.80	454
2024-05-28	$38.02	$38.02	$38.02	$38.02	$38.02	65
2024-05-24	$38.02	$38.02	$38.02	$38.02	$38.02	0
2024-05-23	$38.02	$38.02	$38.02	$38.02	$38.02	0
2024-05-22	$38.02	$38.02	$38.02	$38.02	$38.02	200
2024-05-21	$38.49	$38.49	$38.49	$38.49	$38.49	234
2024-05-20	$38.02	$38.02	$38.02	$38.02	$38.02	93
2024-05-17	$38.02	$38.02	$38.02	$38.02	$38.02	200
2024-05-16	$38.00	$38.02	$38.00	$38.02	$38.02	1,527
2024-05-15	$37.99	$37.99	$37.99	$37.99	$37.99	0
2024-05-14	$37.99	$37.99	$37.99	$37.99	$37.99	73
2024-05-13	$37.99	$37.99	$37.99	$37.99	$37.99	0
2024-05-10	$37.50	$37.99	$37.50	$37.99	$37.99	1,600
2024-05-09	$37.00	$37.00	$37.00	$37.00	$37.00	0
2024-05-08	$37.00	$37.00	$37.00	$37.00	$37.00	3
2024-05-07	$37.00	$37.00	$37.00	$37.00	$37.00	366
2024-05-06	$37.00	$37.00	$37.00	$37.00	$37.00	86
2024-05-03	$37.00	$37.00	$37.00	$37.00	$37.00	0
2024-05-02	$36.63	$37.00	$36.63	$37.00	$37.00	2,551
2024-05-01	$36.00	$36.00	$36.00	$36.00	$36.00	250
2024-04-30	$36.00	$36.00	$35.00	$36.00	$36.00	3,999
2024-04-29	$36.00	$36.00	$36.00	$36.00	$36.00	34
2024-04-26	$34.75	$36.00	$34.75	$36.00	$36.00	227
2024-04-25	$35.50	$35.50	$34.90	$35.50	$35.50	1,730
2024-04-24	$34.63	$34.75	$34.63	$34.75	$34.75	459
2024-04-23	$35.00	$35.00	$34.45	$35.00	$35.00	2,109
2024-04-22	$34.45	$34.45	$34.45	$34.45	$34.45	500
2024-04-19	$34.35	$34.35	$34.35	$34.35	$34.35	0
2024-04-18	$34.35	$34.35	$34.35	$34.35	$34.35	50
2024-04-17	$34.30	$34.35	$34.30	$34.35	$34.35	551
2024-04-16	$34.35	$34.35	$34.35	$34.35	$34.35	200
2024-04-15	$34.50	$34.50	$34.50	$34.50	$34.50	0
2024-04-12	$34.50	$34.50	$34.50	$34.50	$34.50	300
2024-04-11	$34.50	$34.50	$34.50	$34.50	$34.50	300
2024-04-10	$34.60	$34.60	$34.60	$34.60	$34.60	0
2024-04-09	$34.60	$34.60	$34.58	$34.60	$34.60	804
2024-04-08	$34.50	$34.50	$34.50	$34.50	$34.50	453
2024-04-05	$35.00	$35.00	$35.00	$35.00	$35.00	500
2024-04-04	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-04-03	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-04-02	$35.00	$35.00	$35.00	$35.00	$35.00	1,003
2024-04-01	$35.00	$35.00	$35.00	$35.00	$35.00	1,003
2024-03-28	$34.05	$35.00	$34.05	$34.80	$34.80	1,789
2024-03-27	$35.00	$35.00	$35.00	$35.00	$34.60	651
2024-03-26	$34.95	$35.00	$34.95	$35.00	$34.60	325
2024-03-25	$34.50	$34.50	$34.50	$34.50	$34.50	3,475
2024-03-22	$34.50	$34.50	$34.50	$34.50	$34.50	0
2024-03-21	$34.55	$35.50	$34.50	$34.50	$34.50	3,475
2024-03-20	$35.00	$35.00	$35.00	$35.00	$35.00	114
2024-03-19	$35.40	$35.40	$35.40	$35.40	$35.40	0
2024-03-18	$35.40	$35.40	$35.40	$35.40	$35.40	0
2024-03-15	$35.00	$35.40	$35.00	$35.40	$35.40	305
2024-03-14	$34.51	$34.51	$34.51	$34.51	$34.51	450
2024-03-13	$34.51	$34.51	$34.51	$34.51	$34.51	0
2024-03-12	$34.51	$34.51	$34.51	$34.51	$34.51	0
2024-03-11	$34.51	$34.51	$34.51	$34.51	$34.51	450
2024-03-08	$35.75	$35.75	$35.75	$35.75	$35.75	53
2024-03-07	$36.00	$36.00	$35.75	$35.75	$35.75	850
2024-03-06	$35.05	$35.05	$34.50	$34.50	$34.50	1,716
2024-03-05	$35.05	$35.05	$35.05	$35.05	$35.05	0
2024-03-04	$35.05	$35.05	$35.05	$35.05	$35.05	300
2024-03-01	$35.50	$35.50	$35.50	$35.50	$35.50	400
2024-02-29	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-02-28	$36.00	$36.00	$36.00	$36.00	$36.00	0
2024-02-27	$36.00	$36.00	$36.00	$36.00	$36.00	14
2024-02-26	$36.00	$36.00	$36.00	$36.00	$36.00	25
2024-02-23	$36.00	$36.00	$36.00	$36.00	$36.00	25
2024-02-22	$36.00	$36.00	$36.00	$36.00	$36.00	101
2024-02-21	$36.00	$36.00	$36.00	$36.00	$36.00	3
2024-02-20	$36.00	$36.00	$36.00	$36.00	$36.00	100
2024-02-16	$36.00	$36.00	$36.00	$36.00	$36.00	100
2024-02-15	$37.39	$37.39	$37.39	$37.39	$37.39	0
2024-02-14	$36.50	$37.39	$36.50	$37.39	$37.39	500
2024-02-13	$34.65	$34.65	$34.65	$34.65	$34.65	0
2024-02-12	$34.65	$34.65	$34.65	$34.65	$34.65	0
2024-02-09	$34.65	$34.65	$34.65	$34.65	$34.65	0
2024-02-08	$35.65	$35.65	$34.65	$34.65	$34.65	668
2024-02-07	$36.00	$36.00	$36.00	$36.00	$36.00	1
2024-02-06	$36.00	$36.00	$36.00	$36.00	$36.00	202
2024-02-05	$36.78	$37.00	$36.00	$36.00	$36.00	650
2024-02-02	$36.25	$36.25	$36.25	$36.25	$36.25	15
2024-02-01	$36.25	$36.25	$36.25	$36.25	$36.25	210
2024-01-31	$36.00	$36.00	$36.00	$36.00	$36.00	382
2024-01-30	$34.50	$34.50	$34.50	$34.50	$34.50	494
2024-01-29	$34.80	$34.80	$34.80	$34.80	$34.80	0
2024-01-26	$34.80	$34.80	$34.80	$34.80	$34.80	200
2024-01-25	$34.19	$34.50	$34.19	$34.50	$34.50	12,806
2024-01-24	$34.00	$34.00	$33.70	$33.70	$33.70	1,034
2024-01-23	$34.40	$34.40	$34.10	$34.10	$34.10	3,840
2024-01-22	$33.66	$33.66	$33.66	$33.66	$33.66	300
2024-01-19	$33.70	$33.70	$33.66	$33.66	$33.66	2,760
2024-01-18	$33.66	$33.66	$33.66	$33.66	$33.66	350
2024-01-17	$33.65	$33.65	$33.65	$33.65	$33.65	825
2024-01-16	$34.00	$34.00	$34.00	$34.00	$34.00	273
2024-01-12	$34.00	$34.00	$34.00	$34.00	$34.00	10
2024-01-11	$34.00	$34.00	$34.00	$34.00	$34.00	408
2024-01-10	$33.60	$33.60	$33.60	$33.60	$33.60	0
2024-01-09	$33.60	$33.60	$33.60	$33.60	$33.60	60
2024-01-08	$33.60	$33.60	$33.60	$33.60	$33.60	35
2024-01-05	$33.60	$33.60	$33.60	$33.60	$33.60	0
2024-01-04	$33.60	$33.60	$33.60	$33.60	$33.60	1
2024-01-03	$33.60	$33.60	$33.60	$33.60	$33.60	220
2024-01-02	$33.60	$33.60	$33.60	$33.60	$33.60	200
2023-12-29	$34.49	$34.49	$34.49	$34.49	$34.49	53
2023-12-28	$34.00	$34.50	$34.00	$34.49	$34.09	1,190
2023-12-27	$33.75	$34.00	$33.75	$34.00	$33.61	633
2023-12-26	$33.50	$33.50	$33.50	$33.50	$33.12	125
2023-12-22	$33.50	$33.50	$33.50	$33.50	$33.12	0
2023-12-21	$33.50	$33.50	$33.50	$33.50	$33.12	0
2023-12-20	$33.50	$33.50	$33.50	$33.50	$33.12	120
2023-12-19	$34.00	$34.00	$34.00	$34.00	$33.61	200
2023-12-18	$34.00	$34.00	$34.00	$34.00	$33.61	50
2023-12-15	$34.00	$34.00	$34.00	$34.00	$33.61	0
2023-12-14	$33.50	$34.00	$33.50	$34.00	$33.61	781
2023-12-13	$33.20	$33.20	$33.20	$33.20	$32.82	0
2023-12-12	$33.50	$33.50	$33.20	$33.20	$32.82	250
2023-12-11	$33.50	$33.50	$33.50	$33.50	$33.12	0
2023-12-08	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-12-07	$34.00	$34.00	$33.50	$33.50	$33.50	400
2023-12-06	$35.00	$35.00	$32.25	$33.50	$33.50	2,508
2023-12-05	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-12-04	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-12-01	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-11-30	$36.00	$36.00	$35.50	$35.50	$35.50	543
2023-11-29	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-11-28	$36.00	$36.00	$36.00	$36.00	$36.00	100
2023-11-27	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-11-24	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-11-22	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-11-21	$35.50	$35.50	$35.50	$35.50	$35.50	15
2023-11-20	$35.50	$35.50	$35.50	$35.50	$35.50	82
2023-11-17	$35.50	$35.50	$35.50	$35.50	$35.50	20
2023-11-16	$35.50	$35.50	$35.50	$35.50	$35.50	516
2023-11-15	$37.33	$37.57	$37.30	$37.30	$37.30	400
2023-11-14	$39.90	$39.90	$39.90	$39.90	$39.90	68
2023-11-13	$39.90	$39.90	$39.90	$39.90	$39.90	0
2023-11-10	$39.90	$39.90	$39.90	$39.90	$39.90	0
2023-11-09	$38.02	$39.90	$38.01	$39.90	$39.90	3,173
2023-11-08	$39.00	$39.00	$39.00	$39.00	$39.00	0
2023-11-07	$39.00	$39.00	$39.00	$39.00	$39.00	900
2023-11-06	$39.00	$39.00	$39.00	$39.00	$39.00	200
2023-11-03	$38.50	$38.50	$38.00	$38.50	$38.50	1,201
2023-11-02	$37.56	$38.00	$37.56	$38.00	$38.00	550
2023-11-01	$37.50	$37.50	$37.50	$37.50	$37.50	0
2023-10-31	$37.50	$37.51	$37.50	$37.50	$37.50	2,089
2023-10-30	$37.00	$37.01	$37.00	$37.01	$37.01	609
2023-10-27	$35.00	$36.01	$35.00	$36.00	$36.00	1,425
2023-10-26	$33.89	$34.00	$33.89	$34.00	$34.00	643
2023-10-25	$34.90	$34.90	$34.90	$34.90	$34.90	0
2023-10-24	$32.55	$32.55	$32.55	$32.55	$32.55	260
2023-10-23	$32.55	$32.55	$32.55	$32.55	$32.55	142
2023-10-20	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-10-19	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-10-18	$32.55	$32.55	$32.55	$32.55	$32.55	142
2023-10-17	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-10-16	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-10-13	$32.55	$32.55	$32.55	$32.55	$32.55	198
2023-10-12	$33.60	$33.60	$33.60	$33.60	$33.60	0
2023-10-11	$33.60	$33.60	$33.60	$33.60	$33.60	20
2023-10-10	$33.60	$33.60	$33.60	$33.60	$33.60	1
2023-10-09	$33.60	$33.60	$33.60	$33.60	$33.60	0
2023-10-06	$33.60	$33.60	$33.60	$33.60	$33.60	0
2023-10-05	$33.60	$33.60	$33.60	$33.60	$33.60	0
2023-10-04	$33.60	$33.60	$33.60	$33.60	$33.60	0
2023-10-03	$33.60	$33.60	$33.60	$33.60	$33.60	0
2023-10-02	$33.60	$33.60	$33.60	$33.60	$33.60	603
2023-09-29	$33.60	$33.60	$33.60	$33.60	$33.60	400
2023-09-28	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-09-27	$33.50	$33.50	$33.50	$33.50	$33.12	60
2023-09-26	$33.50	$33.50	$33.50	$33.50	$33.12	100
2023-09-25	$33.50	$33.50	$32.85	$32.85	$32.48	412
2023-09-22	$33.15	$33.15	$33.10	$33.10	$32.73	200
2023-09-21	$33.15	$33.15	$33.15	$33.15	$32.78	109
2023-09-20	$33.11	$33.11	$33.11	$33.11	$32.74	0
2023-09-19	$33.11	$33.11	$33.11	$33.11	$32.74	0
2023-09-18	$33.95	$33.95	$33.11	$33.11	$32.74	1,533
2023-09-15	$33.52	$33.52	$33.52	$33.52	$33.14	0
2023-09-14	$33.52	$33.52	$33.52	$33.52	$33.14	0
2023-09-13	$33.52	$33.52	$33.52	$33.52	$33.14	145
2023-09-12	$33.94	$34.00	$33.94	$34.00	$33.62	410
2023-09-11	$33.50	$33.50	$33.50	$33.50	$33.12	627
2023-09-08	$33.01	$33.01	$33.01	$33.01	$33.01	100
2023-09-07	$34.75	$34.75	$33.01	$33.01	$33.01	2,311
2023-09-06	$34.40	$35.00	$34.40	$35.00	$35.00	386
2023-09-05	$34.20	$34.20	$34.20	$34.20	$34.20	10
2023-09-01	$34.20	$34.20	$34.20	$34.20	$34.20	200
2023-08-31	$34.01	$34.01	$34.01	$34.01	$34.01	114
2023-08-30	$34.00	$34.00	$34.00	$34.00	$34.00	25
2023-08-29	$34.00	$34.00	$34.00	$34.00	$34.00	85
2023-08-28	$34.01	$34.01	$34.00	$34.00	$34.00	517
2023-08-25	$34.01	$34.01	$34.01	$34.01	$34.01	325
2023-08-24	$34.01	$34.01	$34.00	$34.00	$34.00	626
2023-08-23	$33.76	$33.76	$33.76	$33.76	$33.76	0
2023-08-22	$33.76	$33.76	$33.76	$33.76	$33.76	0
2023-08-21	$33.76	$33.76	$33.76	$33.76	$33.76	52
2023-08-18	$33.76	$33.76	$33.76	$33.76	$33.76	0
2023-08-17	$34.10	$34.10	$33.76	$33.76	$33.76	537
2023-08-16	$35.00	$35.00	$35.00	$35.00	$35.00	200
2023-08-15	$34.99	$34.99	$34.64	$34.64	$34.64	400
2023-08-14	$33.99	$33.99	$33.99	$33.99	$33.99	1
2023-08-11	$33.99	$33.99	$33.99	$33.99	$33.99	0
2023-08-10	$33.50	$33.99	$33.50	$33.99	$33.99	665
2023-08-09	$32.79	$32.79	$32.79	$32.79	$32.79	2
2023-08-08	$33.49	$33.50	$32.79	$32.79	$32.79	430
2023-08-07	$32.75	$32.75	$32.75	$32.75	$32.75	59
2023-08-04	$32.75	$32.75	$32.75	$32.75	$32.75	0
2023-08-03	$32.75	$33.25	$32.75	$32.75	$32.75	16,200
2023-08-02	$32.25	$32.25	$32.25	$32.25	$32.25	0
2023-08-01	$32.25	$32.25	$32.25	$32.25	$32.25	40
2023-07-31	$32.25	$32.25	$32.25	$32.25	$32.25	15,885
2023-07-28	$32.50	$32.50	$32.50	$32.50	$32.50	2,256
2023-07-27	$32.69	$32.70	$32.20	$32.65	$32.65	10,068
2023-07-26	$32.60	$32.74	$32.60	$32.74	$32.74	500
2023-07-25	$32.70	$32.70	$32.25	$32.25	$32.25	12,284
2023-07-24	$32.70	$32.70	$32.70	$32.70	$32.70	0
2023-07-21	$32.70	$32.70	$32.70	$32.70	$32.70	1,000
2023-07-20	$32.50	$32.50	$32.50	$32.50	$32.50	15
2023-07-19	$32.50	$32.50	$32.50	$32.50	$32.50	530
2023-07-18	$32.50	$32.50	$32.50	$32.50	$32.50	595
2023-07-17	$32.50	$32.50	$32.50	$32.50	$32.50	2,500
2023-07-14	$32.50	$32.50	$32.50	$32.50	$32.50	15
2023-07-13	$32.50	$32.50	$32.50	$32.50	$32.50	810
2023-07-12	$32.26	$32.26	$32.01	$32.01	$32.01	517
2023-07-11	$32.50	$32.50	$32.50	$32.50	$32.50	190
2023-07-10	$32.65	$32.65	$32.65	$32.65	$32.65	15
2023-07-07	$32.65	$32.65	$32.65	$32.65	$32.65	0
2023-07-06	$32.65	$32.65	$32.65	$32.65	$32.65	100
2023-07-05	$32.65	$32.65	$32.65	$32.65	$32.65	0
2023-07-03	$32.65	$32.65	$32.65	$32.65	$32.65	37
2023-06-30	$33.01	$33.01	$32.60	$32.65	$32.65	28,200
2023-06-29	$33.51	$33.51	$33.50	$33.50	$33.11	200
2023-06-28	$34.00	$34.00	$34.00	$34.00	$33.61	0
2023-06-27	$34.00	$34.00	$34.00	$34.00	$33.61	690
2023-06-26	$34.00	$34.00	$34.00	$34.00	$33.61	121
2023-06-23	$33.75	$33.75	$33.75	$33.75	$33.36	0
2023-06-22	$33.75	$33.75	$33.75	$33.75	$33.36	3,640
2023-06-21	$33.51	$33.75	$33.50	$33.75	$33.36	8,600
2023-06-20	$34.64	$34.64	$34.64	$34.64	$34.24	17
2023-06-16	$34.64	$34.64	$34.64	$34.64	$34.64	1
2023-06-15	$34.64	$34.64	$34.64	$34.64	$34.64	0
2023-06-14	$34.64	$34.64	$34.64	$34.64	$34.64	105
2023-06-13	$34.75	$34.75	$33.28	$33.28	$33.28	8,495
2023-06-12	$34.05	$34.05	$34.05	$34.05	$34.05	5,413
2023-06-09	$34.05	$34.05	$34.05	$34.05	$34.05	0
2023-06-08	$34.05	$34.05	$34.05	$34.05	$34.05	0
2023-06-07	$34.25	$34.25	$34.05	$34.05	$34.05	610
2023-06-06	$34.90	$34.90	$34.90	$34.90	$34.90	11
2023-06-05	$34.90	$34.90	$34.90	$34.90	$34.90	100
2023-06-02	$35.00	$35.00	$35.00	$35.00	$35.00	28
2023-06-01	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-05-31	$34.50	$35.00	$34.50	$35.00	$35.00	490
2023-05-30	$34.90	$34.90	$34.90	$34.90	$34.90	15
2023-05-26	$34.90	$34.90	$34.90	$34.90	$34.90	200
2023-05-25	$34.10	$34.10	$34.10	$34.10	$34.10	100
2023-05-24	$34.81	$34.81	$34.81	$34.81	$34.81	100
2023-05-23	$34.15	$34.15	$34.10	$34.10	$34.10	343
2023-05-22	$35.05	$35.05	$35.05	$35.05	$35.05	0
2023-05-19	$35.05	$35.05	$35.05	$35.05	$35.05	160
2023-05-18	$34.05	$34.05	$34.05	$34.05	$34.05	950
2023-05-17	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-05-16	$36.00	$36.00	$36.00	$36.00	$36.00	172
2023-05-15	$36.05	$36.05	$36.05	$36.05	$36.05	1,200
2023-05-12	$36.05	$36.05	$36.05	$36.05	$36.05	0
2023-05-11	$37.00	$37.00	$36.05	$36.05	$36.05	977
2023-05-10	$37.00	$37.00	$36.00	$36.00	$36.00	917
2023-05-09	$37.25	$37.25	$37.25	$37.25	$37.25	25
2023-05-08	$37.25	$37.25	$37.25	$37.25	$37.25	0
2023-05-05	$37.25	$37.25	$37.01	$37.25	$37.25	5,662
2023-05-04	$38.45	$38.45	$36.77	$37.00	$37.00	10,581
2023-05-03	$39.00	$39.00	$38.00	$38.00	$38.00	2,020
2023-05-02	$40.90	$40.90	$40.00	$40.00	$40.00	707
2023-05-01	$41.12	$41.12	$41.00	$41.00	$41.00	201
2023-04-28	$41.12	$41.12	$41.12	$41.12	$41.12	674
2023-04-27	$43.74	$44.00	$43.40	$43.90	$43.90	7,267
2023-04-26	$41.00	$41.00	$41.00	$41.00	$41.00	205
2023-04-25	$42.00	$44.50	$42.00	$44.50	$44.50	1,095
2023-04-24	$39.53	$39.53	$39.53	$39.53	$39.53	0
2023-04-21	$39.53	$39.53	$39.53	$39.53	$39.53	0
2023-04-20	$39.53	$39.53	$39.53	$39.53	$39.53	0
2023-04-19	$39.53	$39.53	$39.53	$39.53	$39.53	150
2023-04-18	$40.00	$40.00	$40.00	$40.00	$40.00	85
2023-04-17	$40.00	$40.00	$40.00	$40.00	$40.00	10
2023-04-14	$40.00	$40.00	$40.00	$40.00	$40.00	18
2023-04-13	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-12	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-11	$40.00	$40.00	$40.00	$40.00	$40.00	5
2023-04-10	$40.00	$40.00	$40.00	$40.00	$40.00	20
2023-04-06	$40.00	$40.00	$40.00	$40.00	$40.00	646
2023-04-05	$38.14	$38.14	$38.10	$38.10	$38.10	320
2023-04-04	$38.00	$38.00	$38.00	$38.00	$37.62	100
2023-04-03	$37.80	$37.80	$37.80	$37.80	$37.43	0
2023-03-31	$37.80	$37.80	$37.80	$37.80	$37.43	0
2023-03-30	$38.00	$38.00	$37.80	$37.80	$37.43	405
2023-03-29	$38.00	$38.00	$38.00	$38.00	$37.62	119
2023-03-28	$37.50	$37.50	$37.50	$37.50	$37.13	0
2023-03-27	$37.50	$37.50	$37.50	$37.50	$37.13	0
2023-03-24	$37.50	$37.50	$37.50	$37.50	$37.13	0
2023-03-23	$37.50	$37.50	$37.50	$37.50	$37.13	0
2023-03-22	$39.50	$39.50	$37.50	$37.50	$37.13	352
2023-03-21	$40.80	$40.80	$40.80	$40.80	$40.40	8
2023-03-20	$40.80	$40.80	$40.80	$40.80	$40.40	0
2023-03-17	$40.80	$40.80	$40.80	$40.80	$40.40	0
2023-03-16	$38.75	$40.80	$38.75	$40.80	$40.40	407
2023-03-15	$40.61	$41.00	$40.61	$41.00	$40.60	1,761
2023-03-14	$40.61	$40.61	$40.61	$40.61	$40.21	156
2023-03-13	$40.61	$40.61	$36.07	$37.00	$36.63	6,688
2023-03-10	$42.25	$42.25	$40.61	$40.61	$40.21	4,833
2023-03-09	$43.50	$43.50	$43.50	$43.50	$43.07	26
2023-03-08	$43.50	$43.50	$43.50	$43.50	$43.07	0
2023-03-07	$43.50	$43.50	$43.50	$43.50	$43.07	0
2023-03-06	$43.50	$43.50	$43.50	$43.50	$43.07	0
2023-03-03	$43.50	$43.50	$43.50	$43.50	$43.07	104
2023-03-02	$43.00	$43.00	$43.00	$43.00	$42.58	0
2023-03-01	$43.00	$43.00	$43.00	$43.00	$42.58	0
2023-02-28	$43.10	$43.10	$43.00	$43.00	$42.58	310
2023-02-27	$43.10	$43.75	$43.10	$43.75	$43.32	325
2023-02-24	$43.12	$43.12	$43.12	$43.12	$43.12	0
2023-02-23	$43.50	$43.50	$43.12	$43.12	$43.12	542
2023-02-22	$44.33	$44.33	$43.50	$43.50	$43.50	585
2023-02-21	$44.33	$44.33	$44.33	$44.33	$44.33	50
2023-02-17	$44.33	$44.33	$44.33	$44.33	$44.33	175
2023-02-16	$45.00	$45.00	$45.00	$45.00	$45.00	0
2023-02-15	$45.00	$45.00	$45.00	$45.00	$45.00	0
2023-02-14	$45.00	$45.00	$45.00	$45.00	$45.00	0
2023-02-13	$45.00	$45.00	$45.00	$45.00	$45.00	0
2023-02-10	$45.00	$45.00	$45.00	$45.00	$45.00	0
2023-02-09	$45.00	$45.00	$45.00	$45.00	$45.00	0
2023-02-08	$45.00	$45.00	$45.00	$45.00	$45.00	275
2023-02-07	$46.00	$46.00	$46.00	$46.00	$46.00	100
2023-02-06	$46.00	$46.00	$46.00	$46.00	$46.00	20
2023-02-03	$46.00	$46.00	$46.00	$46.00	$46.00	60
2023-02-02	$46.00	$46.00	$46.00	$46.00	$46.00	0
2023-02-01	$45.99	$46.00	$45.99	$46.00	$46.00	3,321
2023-01-31	$45.25	$45.98	$45.25	$45.98	$45.98	332
2023-01-30	$44.99	$45.05	$44.99	$45.05	$45.05	302
2023-01-27	$44.90	$44.90	$44.90	$44.90	$44.90	57
2023-01-26	$44.90	$44.95	$44.90	$44.90	$44.90	2,586
2023-01-25	$44.00	$44.00	$44.00	$44.00	$44.00	13
2023-01-24	$44.95	$44.95	$44.00	$44.00	$44.00	1,277
2023-01-23	$44.90	$44.90	$44.90	$44.90	$44.90	0
2023-01-20	$43.49	$44.90	$43.49	$44.90	$44.90	604
2023-01-19	$43.00	$43.00	$43.00	$43.00	$43.00	0
2023-01-18	$43.00	$43.00	$43.00	$43.00	$43.00	0
2023-01-17	$43.00	$43.00	$43.00	$43.00	$43.00	200
2023-01-13	$42.60	$42.60	$42.60	$42.60	$42.60	0
2023-01-12	$42.60	$42.60	$42.60	$42.60	$42.60	142
2023-01-11	$42.60	$42.60	$42.60	$42.60	$42.60	407
2023-01-10	$42.60	$42.60	$42.60	$42.60	$42.60	0
2023-01-09	$42.60	$42.60	$42.60	$42.60	$42.60	100
2023-01-06	$43.00	$43.00	$42.61	$42.61	$42.61	550
2023-01-05	$43.00	$43.00	$43.00	$43.00	$43.00	10
2023-01-04	$43.00	$43.00	$43.00	$43.00	$43.00	340
2023-01-03	$42.72	$42.72	$42.71	$42.71	$42.71	1,668
2022-12-30	$44.00	$44.00	$44.00	$44.00	$44.00	5
2022-12-29	$44.00	$44.00	$44.00	$44.00	$44.00	0
2022-12-28	$44.00	$44.00	$44.00	$44.00	$43.62	18
2022-12-27	$44.00	$44.00	$44.00	$44.00	$43.62	0
2022-12-23	$44.00	$44.00	$44.00	$44.00	$43.62	0
2022-12-22	$44.00	$44.00	$44.00	$44.00	$43.62	140
2022-12-21	$43.00	$44.00	$43.00	$44.00	$43.62	459
2022-12-20	$44.00	$44.00	$44.00	$44.00	$43.62	0
2022-12-19	$44.00	$44.00	$44.00	$44.00	$43.62	0
2022-12-16	$44.00	$44.00	$44.00	$44.00	$43.62	700
2022-12-15	$43.00	$43.00	$43.00	$43.00	$42.63	2
2022-12-14	$43.00	$43.00	$43.00	$43.00	$42.63	19
2022-12-13	$43.00	$43.00	$43.00	$43.00	$42.63	0
2022-12-12	$44.00	$44.00	$43.00	$43.00	$42.63	540
2022-12-09	$44.49	$44.49	$44.49	$44.49	$44.11	0
2022-12-08	$44.49	$44.49	$44.49	$44.49	$44.11	0
2022-12-07	$44.49	$44.49	$44.49	$44.49	$44.11	0
2022-12-06	$44.49	$44.49	$44.49	$44.49	$44.11	250
2022-12-05	$42.81	$42.81	$42.81	$42.81	$42.44	0
2022-12-02	$44.43	$44.43	$42.81	$42.81	$42.44	1,502
2022-12-01	$44.49	$44.49	$44.44	$44.44	$44.06	400
2022-11-30	$44.85	$44.85	$44.85	$44.85	$44.47	164
2022-11-29	$44.50	$44.90	$42.50	$42.50	$42.14	575
2022-11-28	$42.55	$42.55	$42.55	$42.55	$42.19	100
2022-11-25	$44.00	$44.00	$44.00	$44.00	$43.62	0
2022-11-23	$44.00	$44.00	$44.00	$44.00	$43.62	300
2022-11-22	$43.00	$43.00	$43.00	$43.00	$42.63	0
2022-11-21	$43.00	$43.00	$43.00	$43.00	$42.63	0
2022-11-18	$43.00	$43.00	$43.00	$43.00	$42.63	639
2022-11-17	$43.75	$44.00	$43.75	$44.00	$43.62	711
2022-11-16	$43.75	$43.75	$43.75	$43.75	$43.38	95
2022-11-15	$44.00	$44.00	$43.75	$43.75	$43.38	802
2022-11-14	$44.20	$44.50	$42.25	$44.50	$44.12	3,325
2022-11-11	$45.99	$45.99	$45.99	$45.99	$45.60	0
2022-11-10	$45.99	$45.99	$45.99	$45.99	$45.60	206
2022-11-09	$44.20	$44.20	$44.20	$44.20	$43.82	0
2022-11-08	$45.99	$45.99	$44.20	$44.20	$43.82	300
2022-11-07	$45.95	$45.95	$45.95	$45.95	$45.56	0
2022-11-04	$46.00	$46.00	$46.00	$46.00	$46.00	185
2022-11-03	$46.00	$46.00	$46.00	$46.00	$46.00	0
2022-11-02	$46.00	$46.00	$46.00	$46.00	$46.00	0
2022-11-01	$46.00	$46.00	$46.00	$46.00	$46.00	185
2022-10-31	$45.50	$46.25	$45.50	$46.25	$46.25	818
2022-10-28	$44.50	$44.50	$44.50	$44.50	$44.50	312
2022-10-27	$45.50	$45.50	$45.50	$45.50	$45.50	100
2022-10-26	$45.50	$45.50	$45.50	$45.50	$45.50	19
2022-10-25	$45.50	$45.50	$45.50	$45.50	$45.50	21
2022-10-24	$45.25	$45.50	$45.25	$45.50	$45.50	445
2022-10-21	$45.25	$45.25	$45.25	$45.25	$45.25	100
2022-10-20	$45.20	$45.25	$44.13	$44.14	$44.14	13,338
2022-10-19	$45.20	$45.20	$45.20	$45.20	$45.20	11
2022-10-18	$45.20	$45.20	$45.20	$45.20	$45.20	548
2022-10-17	$44.15	$44.15	$44.15	$44.15	$44.15	0
2022-10-14	$44.15	$44.15	$44.15	$44.15	$44.15	0
2022-10-13	$44.15	$44.15	$44.15	$44.15	$44.15	0
2022-10-12	$44.15	$44.15	$44.15	$44.15	$44.15	51
2022-10-11	$44.15	$44.15	$44.15	$44.15	$44.15	0
2022-10-10	$44.15	$44.15	$44.15	$44.15	$44.15	0
2022-10-07	$44.15	$44.15	$44.15	$44.15	$44.15	75
2022-10-06	$44.15	$44.15	$44.15	$44.15	$44.15	100
2022-10-05	$45.25	$45.25	$45.25	$45.25	$45.25	0
2022-10-04	$45.25	$45.25	$45.25	$45.25	$45.25	0
2022-10-03	$45.25	$45.25	$45.25	$45.25	$45.25	0
2022-09-30	$45.25	$45.25	$45.25	$45.25	$45.25	7
2022-09-29	$45.25	$45.25	$45.25	$45.25	$45.25	100
2022-09-28	$45.25	$45.25	$45.25	$45.25	$44.89	0
2022-09-27	$45.25	$45.25	$45.25	$45.25	$45.25	0
2022-09-26	$45.25	$45.25	$45.25	$45.25	$45.25	567
2022-09-23	$46.00	$46.00	$45.25	$45.25	$45.25	650
2022-09-22	$46.00	$46.00	$46.00	$46.00	$46.00	0
2022-09-21	$46.00	$46.00	$46.00	$46.00	$46.00	100
2022-09-20	$46.00	$46.00	$46.00	$46.00	$46.00	0
2022-09-19	$46.00	$46.00	$46.00	$46.00	$46.00	0
2022-09-16	$46.00	$46.00	$46.00	$46.00	$46.00	1
2022-09-15	$46.00	$46.00	$46.00	$46.00	$46.00	0
2022-09-14	$46.00	$46.00	$46.00	$46.00	$46.00	1,367
2022-09-13	$46.90	$46.90	$46.00	$46.00	$46.00	210
2022-09-12	$46.00	$46.90	$46.00	$46.90	$46.90	400
2022-09-09	$47.00	$47.00	$47.00	$47.00	$47.00	3
2022-09-08	$47.00	$47.00	$47.00	$47.00	$47.00	0
2022-09-07	$47.00	$47.00	$47.00	$47.00	$47.00	165
2022-09-06	$46.10	$46.10	$46.10	$46.10	$46.10	2,678
2022-09-02	$46.10	$46.10	$46.10	$46.10	$46.10	0
2022-09-01	$46.10	$46.10	$46.10	$46.10	$46.10	2,678
2022-08-31	$47.00	$47.00	$47.00	$47.00	$47.00	225
2022-08-30	$47.00	$47.00	$47.00	$47.00	$47.00	100
2022-08-29	$45.61	$45.61	$45.61	$45.61	$45.61	500
2022-08-26	$45.61	$45.61	$45.61	$45.61	$45.61	0
2022-08-25	$45.61	$45.61	$45.61	$45.61	$45.61	500
2022-08-24	$47.75	$47.75	$47.75	$47.75	$47.75	0
2022-08-23	$47.75	$47.75	$47.75	$47.75	$47.75	208
2022-08-22	$46.50	$46.50	$46.50	$46.50	$46.50	14
2022-08-19	$46.50	$46.50	$46.50	$46.50	$46.50	0
2022-08-18	$46.50	$46.50	$46.50	$46.50	$46.50	0
2022-08-17	$46.50	$46.50	$46.50	$46.50	$46.50	495
2022-08-16	$46.50	$46.50	$46.50	$46.50	$46.50	5
2022-08-15	$46.50	$46.50	$46.50	$46.50	$46.50	515
2022-08-12	$46.75	$46.75	$46.75	$46.75	$46.75	490
2022-08-11	$48.70	$48.70	$48.70	$48.70	$48.70	0
2022-08-10	$48.70	$48.70	$48.70	$48.70	$48.70	15
2022-08-09	$48.70	$48.70	$48.70	$48.70	$48.70	172
2022-08-08	$48.70	$48.70	$48.70	$48.70	$48.70	0
2022-08-05	$48.70	$48.70	$48.70	$48.70	$48.70	1
2022-08-04	$48.70	$48.70	$48.70	$48.70	$48.70	787
2022-08-03	$48.25	$48.70	$48.25	$48.70	$48.70	844
2022-08-02	$48.25	$48.25	$48.25	$48.25	$48.25	2,202
2022-08-01	$47.50	$47.50	$47.50	$47.50	$47.50	81
2022-07-29	$47.50	$47.50	$47.50	$47.50	$47.50	0
2022-07-28	$47.50	$47.50	$47.50	$47.50	$47.50	0
2022-07-27	$47.50	$47.50	$47.50	$47.50	$47.50	1,631
2022-07-26	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-07-25	$45.00	$45.00	$45.00	$45.00	$45.00	1
2022-07-22	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-07-21	$46.95	$46.95	$45.00	$45.00	$45.00	1,265
2022-07-20	$44.80	$44.80	$44.80	$44.80	$44.80	102
2022-07-19	$44.50	$44.80	$44.50	$44.80	$44.80	2,168
2022-07-18	$44.01	$44.01	$44.01	$44.01	$44.01	222
2022-07-15	$44.10	$44.10	$44.10	$44.10	$44.10	0
2022-07-14	$44.10	$44.10	$44.10	$44.10	$44.10	0
2022-07-13	$44.10	$44.10	$44.10	$44.10	$44.10	0
2022-07-12	$44.10	$44.10	$44.10	$44.10	$44.10	0
2022-07-11	$44.10	$44.10	$44.10	$44.10	$44.10	0
2022-07-08	$44.10	$44.10	$44.10	$44.10	$44.10	0
2022-07-07	$44.10	$44.10	$44.10	$44.10	$44.10	0
2022-07-06	$44.10	$44.10	$44.10	$44.10	$44.10	0
2022-07-05	$44.10	$44.10	$44.10	$44.10	$44.10	16
2022-07-01	$44.10	$44.10	$44.10	$44.10	$44.10	100
2022-06-30	$44.05	$44.05	$44.05	$44.05	$44.05	0
2022-06-29	$44.05	$44.05	$44.05	$44.05	$44.05	0
2022-06-28	$44.05	$44.05	$44.05	$44.05	$43.69	318
2022-06-27	$45.40	$45.40	$45.40	$45.40	$45.03	79
2022-06-24	$45.40	$45.40	$45.40	$45.40	$45.03	0
2022-06-23	$45.15	$45.40	$45.15	$45.40	$45.03	648
2022-06-22	$44.50	$44.50	$44.50	$44.50	$44.14	0
2022-06-21	$44.50	$44.50	$44.50	$44.50	$44.14	0
2022-06-17	$44.50	$44.50	$44.50	$44.50	$44.14	0
2022-06-16	$44.50	$44.50	$44.50	$44.50	$44.14	0
2022-06-15	$44.50	$44.50	$44.50	$44.50	$44.14	0
2022-06-14	$44.50	$44.50	$44.50	$44.50	$44.14	166
2022-06-13	$45.05	$45.05	$45.00	$45.00	$44.64	792
2022-06-10	$45.05	$45.05	$45.05	$45.05	$44.68	0
2022-06-09	$45.05	$45.05	$45.05	$45.05	$44.68	0
2022-06-08	$45.05	$45.05	$45.05	$45.05	$44.68	144
2022-06-07	$45.00	$45.00	$45.00	$45.00	$44.64	0
2022-06-06	$45.00	$45.00	$45.00	$45.00	$44.64	0
2022-06-03	$45.75	$45.75	$44.10	$45.00	$44.64	2,501
2022-06-02	$45.75	$45.75	$45.75	$45.75	$45.38	217
2022-06-01	$46.50	$46.50	$46.50	$46.50	$46.12	0
2022-05-31	$46.50	$46.50	$46.50	$46.50	$46.12	0
2022-05-27	$46.50	$46.50	$46.50	$46.50	$46.12	1
2022-05-26	$46.50	$46.50	$46.50	$46.50	$46.12	0
2022-05-25	$46.50	$46.50	$46.50	$46.50	$46.12	9
2022-05-24	$46.50	$46.50	$46.50	$46.50	$46.12	0
2022-05-23	$46.50	$46.50	$46.50	$46.50	$46.12	0
2022-05-20	$46.50	$46.50	$46.50	$46.50	$46.12	9
2022-05-19	$46.50	$46.50	$46.50	$46.50	$46.12	812
2022-05-18	$44.50	$44.50	$44.50	$44.50	$44.14	695
2022-05-17	$45.75	$45.75	$45.75	$45.75	$45.38	93
2022-05-16	$45.75	$45.75	$45.75	$45.75	$45.38	0
2022-05-13	$45.75	$45.75	$45.75	$45.75	$45.38	600
2022-05-12	$46.80	$47.50	$46.80	$46.80	$46.42	5,318
2022-05-11	$48.00	$48.00	$47.50	$47.50	$47.11	424
2022-05-10	$48.25	$48.25	$48.25	$48.25	$47.86	7
2022-05-09	$48.00	$48.25	$48.00	$48.25	$47.86	598
2022-05-06	$47.50	$48.00	$47.50	$48.00	$47.61	1,811
2022-05-05	$46.50	$46.50	$46.50	$46.50	$46.12	0
2022-05-04	$46.00	$46.50	$46.00	$46.50	$46.12	1,904
2022-05-03	$46.00	$46.00	$46.00	$46.00	$45.63	125
2022-05-02	$45.75	$45.75	$45.75	$45.75	$45.38	251
2022-04-29	$45.50	$45.76	$45.50	$45.75	$45.38	1,473
2022-04-28	$44.70	$45.00	$44.70	$45.00	$44.64	1,158
2022-04-27	$44.50	$44.50	$44.50	$44.50	$44.14	34
2022-04-26	$43.63	$43.63	$43.63	$43.63	$43.28	796
2022-04-25	$44.00	$44.00	$43.63	$44.00	$43.64	1,006
2022-04-22	$44.00	$44.00	$44.00	$44.00	$43.64	0
2022-04-21	$43.62	$44.00	$43.62	$44.00	$43.64	1,006
2022-04-20	$44.10	$44.10	$44.10	$44.10	$43.74	100
2022-04-19	$43.62	$43.62	$43.62	$43.62	$43.27	42
2022-04-18	$44.00	$44.00	$43.62	$43.62	$43.27	1,973
2022-04-14	$44.10	$44.10	$44.10	$44.10	$43.74	80
2022-04-13	$44.10	$44.10	$44.10	$44.10	$43.74	1
2022-04-12	$44.10	$44.10	$44.10	$44.10	$43.74	0
2022-04-11	$44.10	$44.10	$44.10	$44.10	$43.74	100
2022-04-08	$44.00	$44.00	$44.00	$44.00	$43.64	165
2022-04-07	$44.00	$44.00	$44.00	$44.00	$43.64	0
2022-04-06	$44.00	$44.00	$44.00	$44.00	$43.64	165
2022-04-05	$45.00	$45.00	$45.00	$45.00	$44.64	0
2022-04-04	$45.00	$45.00	$45.00	$45.00	$44.64	1
2022-04-01	$44.50	$45.00	$43.59	$45.00	$44.64	602
2022-03-31	$44.75	$44.75	$44.75	$44.75	$44.03	1
2022-03-30	$44.75	$44.75	$44.75	$44.75	$44.03	60
2022-03-29	$44.00	$44.75	$44.00	$44.75	$44.03	207
2022-03-28	$43.95	$43.95	$43.95	$43.95	$43.25	211
2022-03-25	$43.95	$43.95	$43.95	$43.95	$43.25	250
2022-03-24	$44.00	$44.00	$44.00	$44.00	$43.30	7
2022-03-23	$44.00	$44.00	$44.00	$44.00	$43.30	307
2022-03-22	$43.00	$43.00	$43.00	$43.00	$42.31	1
2022-03-21	$43.00	$43.00	$43.00	$43.00	$42.31	136
2022-03-18	$43.00	$43.00	$43.00	$43.00	$42.31	136
2022-03-17	$43.00	$43.00	$43.00	$43.00	$42.31	4
2022-03-16	$43.00	$43.00	$43.00	$43.00	$42.31	100
2022-03-15	$43.00	$44.00	$43.00	$43.50	$42.80	1,669
2022-03-14	$43.10	$43.10	$43.10	$43.10	$42.41	50
2022-03-11	$43.10	$43.10	$43.10	$43.10	$42.41	0
2022-03-10	$43.10	$43.10	$43.10	$43.10	$42.41	9
2022-03-09	$43.00	$43.10	$43.00	$43.10	$42.41	1,630
2022-03-08	$45.00	$45.00	$45.00	$45.00	$44.28	0
2022-03-07	$45.00	$45.00	$45.00	$45.00	$44.28	0
2022-03-04	$45.00	$45.00	$45.00	$45.00	$44.28	0
2022-03-03	$45.00	$45.00	$45.00	$45.00	$44.28	257
2022-03-02	$45.00	$45.00	$45.00	$45.00	$44.28	0
2022-03-01	$45.00	$45.00	$45.00	$45.00	$44.28	445
2022-02-28	$42.01	$42.01	$42.01	$42.01	$41.34	0
2022-02-25	$42.01	$42.01	$42.01	$42.01	$41.34	20
2022-02-24	$42.01	$42.01	$42.01	$42.01	$41.34	115
2022-02-23	$43.00	$43.00	$43.00	$43.00	$42.31	570
2022-02-22	$44.50	$44.50	$44.50	$44.50	$43.79	110
2022-02-18	$44.50	$44.50	$44.50	$44.50	$43.79	0
2022-02-17	$44.50	$44.50	$44.50	$44.50	$43.79	0
2022-02-16	$44.50	$44.50	$44.50	$44.50	$43.79	110
2022-02-15	$44.50	$45.00	$44.00	$44.00	$43.30	2,525
2022-02-14	$44.01	$44.01	$43.51	$43.51	$42.81	319
2022-02-11	$43.52	$43.52	$43.52	$43.52	$42.82	0
2022-02-10	$43.52	$43.52	$43.52	$43.52	$42.82	141
2022-02-09	$45.00	$45.00	$45.00	$45.00	$44.28	252
2022-02-08	$42.77	$42.77	$42.77	$42.77	$42.09	10
2022-02-07	$42.77	$42.77	$42.77	$42.77	$42.09	0
2022-02-04	$42.77	$42.77	$42.77	$42.77	$42.09	0
2022-02-03	$46.00	$46.00	$42.77	$42.77	$42.09	3,393
2022-02-02	$47.50	$47.50	$47.50	$47.50	$46.74	117
2022-02-01	$46.75	$47.50	$46.75	$47.50	$46.74	3,150
2022-01-31	$46.25	$46.50	$46.25	$46.50	$45.76	3,159
2022-01-28	$45.00	$45.25	$44.01	$45.25	$44.53	1,967
2022-01-27	$44.50	$45.00	$44.50	$45.00	$44.28	3,710
2022-01-26	$43.00	$43.00	$43.00	$43.00	$42.31	1,455
2022-01-25	$42.40	$42.50	$42.40	$42.50	$41.82	718
2022-01-24	$42.05	$42.30	$42.05	$42.10	$41.43	1,793
2022-01-21	$43.00	$43.00	$43.00	$43.00	$42.31	846
2022-01-20	$41.99	$42.98	$40.50	$42.00	$41.33	846
2022-01-19	$43.75	$43.75	$40.25	$43.75	$43.05	1,565
2022-01-18	$43.50	$46.50	$43.50	$43.75	$43.05	1,565
2022-01-14	$38.00	$40.00	$38.00	$40.00	$39.36	544
2022-01-13	$37.50	$37.50	$37.06	$37.50	$36.90	888
2022-01-12	$37.25	$37.25	$37.25	$37.25	$36.65	210
2022-01-11	$37.00	$37.00	$37.00	$37.00	$36.41	310
2022-01-10	$37.00	$37.00	$37.00	$37.00	$36.41	540
2022-01-07	$35.65	$35.65	$35.65	$35.65	$35.08	0
2022-01-06	$35.65	$35.65	$35.65	$35.65	$35.08	0
2022-01-05	$35.75	$35.75	$35.65	$35.65	$35.08	451
2022-01-04	$36.00	$36.00	$36.00	$36.00	$35.42	27
2022-01-03	$37.00	$37.00	$36.00	$36.00	$35.42	2,900
2021-12-31	$37.00	$37.00	$37.00	$37.00	$36.41	0
2021-12-30	$37.00	$37.00	$37.00	$37.00	$36.41	0
2021-12-29	$36.75	$37.00	$36.75	$37.00	$35.58	1,800
2021-12-28	$36.50	$36.50	$36.50	$36.50	$35.10	154
2021-12-27	$36.00	$36.00	$36.00	$36.00	$34.62	1,105
2021-12-23	$36.00	$36.00	$36.00	$36.00	$34.62	471
2021-12-22	$36.00	$36.00	$36.00	$36.00	$34.62	2
2021-12-21	$36.00	$36.00	$36.00	$36.00	$34.62	59
2021-12-20	$35.87	$36.00	$35.87	$36.00	$34.62	957
2021-12-17	$35.87	$35.87	$35.87	$35.87	$34.50	0
2021-12-16	$35.87	$35.87	$35.87	$35.87	$34.50	200
2021-12-15	$35.87	$35.87	$35.87	$35.87	$34.50	237
2021-12-14	$35.92	$35.92	$35.92	$35.92	$34.54	500
2021-12-13	$36.05	$36.25	$36.00	$36.00	$34.62	3,344
2021-12-10	$36.00	$36.00	$36.00	$36.00	$34.62	15
2021-12-09	$36.00	$36.00	$36.00	$36.00	$34.62	0
2021-12-08	$36.00	$36.00	$36.00	$36.00	$34.62	1,919
2021-12-07	$36.00	$36.00	$36.00	$36.00	$34.62	155
2021-12-06	$36.00	$36.00	$36.00	$36.00	$34.62	207
2021-12-03	$36.00	$36.00	$36.00	$36.00	$34.62	0
2021-12-02	$36.00	$36.00	$36.00	$36.00	$34.62	55
2021-12-01	$36.00	$36.00	$36.00	$36.00	$34.62	721
2021-11-30	$36.10	$36.38	$35.85	$36.25	$34.86	13,149
2021-11-29	$36.85	$36.85	$36.50	$36.50	$35.10	3,844
2021-11-26	$37.00	$37.00	$37.00	$37.00	$35.58	33
2021-11-24	$36.70	$37.00	$36.70	$37.00	$35.58	260
2021-11-23	$36.80	$36.80	$36.80	$36.80	$35.39	421
2021-11-22	$37.00	$37.00	$36.70	$37.00	$35.58	1,173
2021-11-19	$37.00	$37.00	$37.00	$37.00	$35.58	0
2021-11-18	$37.00	$37.00	$37.00	$37.00	$35.58	0
2021-11-17	$37.15	$37.15	$37.00	$37.00	$35.58	527
2021-11-16	$36.90	$36.90	$36.90	$36.90	$35.49	170
2021-11-15	$36.90	$36.90	$36.90	$36.90	$35.49	0
2021-11-12	$36.90	$36.90	$36.90	$36.90	$35.49	0
2021-11-11	$37.00	$37.00	$36.90	$36.90	$35.49	2,751
2021-11-10	$37.00	$37.00	$37.00	$37.00	$35.58	25
2021-11-09	$37.00	$37.00	$37.00	$37.00	$35.58	27
2021-11-08	$37.00	$37.00	$37.00	$37.00	$35.58	2
2021-11-05	$37.00	$37.00	$37.00	$37.00	$35.58	55
2021-11-04	$37.00	$37.00	$37.00	$37.00	$35.58	0
2021-11-03	$37.00	$37.00	$37.00	$37.00	$35.58	0
2021-11-02	$37.00	$37.00	$37.00	$37.00	$35.58	150
2021-11-01	$37.00	$37.00	$37.00	$37.00	$35.58	10
2021-10-29	$37.00	$37.00	$37.00	$37.00	$35.58	10
2021-10-28	$36.36	$37.00	$36.36	$37.00	$35.58	235
2021-10-27	$37.00	$37.00	$37.00	$37.00	$35.58	3,763
2021-10-26	$36.95	$36.95	$36.95	$36.95	$35.53	200
2021-10-25	$36.72	$36.95	$36.55	$36.95	$35.53	4,601
2021-10-22	$36.69	$36.72	$36.69	$36.72	$35.31	728
2021-10-21	$36.70	$36.70	$36.69	$36.69	$35.28	2,341
2021-10-20	$36.72	$36.72	$36.72	$36.72	$35.31	0
2021-10-19	$36.72	$36.72	$36.72	$36.72	$35.31	1,229
2021-10-18	$36.10	$36.10	$36.10	$36.10	$34.72	0
2021-10-15	$36.10	$36.10	$36.10	$36.10	$34.72	3
2021-10-14	$36.20	$36.20	$36.10	$36.10	$34.72	3,000
2021-10-13	$36.33	$36.33	$36.33	$36.33	$34.94	0
2021-10-12	$36.33	$36.33	$36.33	$36.33	$34.94	0
2021-10-11	$36.33	$36.33	$36.33	$36.33	$34.94	0
2021-10-08	$36.33	$36.33	$36.33	$36.33	$34.94	2,264
2021-10-07	$36.16	$36.16	$36.16	$36.16	$34.77	1,000
2021-10-06	$36.16	$36.16	$36.16	$36.16	$34.77	500
2021-10-05	$36.06	$36.50	$36.06	$36.50	$35.10	3,381
2021-10-04	$36.50	$36.50	$36.50	$36.50	$35.10	0
2021-10-01	$36.50	$36.50	$36.50	$36.50	$35.10	0
2021-09-30	$36.60	$36.60	$36.50	$36.50	$34.78	225
2021-09-29	$36.64	$36.64	$36.64	$36.64	$34.91	23
2021-09-28	$36.64	$36.64	$36.64	$36.64	$34.91	136
2021-09-27	$36.64	$36.64	$36.64	$36.64	$34.91	700
2021-09-24	$35.80	$35.80	$35.80	$35.80	$34.11	1
2021-09-23	$35.80	$35.80	$35.80	$35.80	$34.11	0
2021-09-22	$35.80	$36.00	$35.80	$35.80	$34.11	668
2021-09-21	$36.00	$36.00	$36.00	$36.00	$34.30	1
2021-09-20	$36.00	$36.00	$36.00	$36.00	$34.30	0
2021-09-17	$36.00	$36.00	$36.00	$36.00	$34.30	23,485
2021-09-16	$36.00	$36.00	$36.00	$36.00	$34.30	1
2021-09-15	$36.00	$36.00	$36.00	$36.00	$34.30	175
2021-09-14	$35.80	$35.80	$35.80	$35.80	$34.11	358
2021-09-13	$36.50	$36.50	$36.50	$36.50	$34.78	8
2021-09-10	$36.50	$36.50	$36.50	$36.50	$34.78	150
2021-09-09	$36.50	$36.50	$36.50	$36.50	$34.78	0
2021-09-08	$36.50	$36.50	$36.50	$36.50	$34.78	1
2021-09-07	$36.50	$36.50	$36.50	$36.50	$34.78	230
2021-09-03	$36.75	$36.75	$36.75	$36.75	$35.02	331
2021-09-02	$36.25	$36.25	$36.25	$36.25	$34.54	0
2021-09-01	$36.25	$36.25	$36.25	$36.25	$34.54	100
2021-08-31	$36.16	$36.16	$36.16	$36.16	$34.45	0
2021-08-30	$36.16	$36.16	$36.16	$36.16	$34.45	160
2021-08-27	$36.16	$36.16	$36.16	$36.16	$34.45	0
2021-08-26	$36.16	$36.16	$36.16	$36.16	$34.45	0
2021-08-25	$35.80	$36.16	$35.80	$36.16	$34.45	327
2021-08-24	$35.80	$35.80	$35.80	$35.80	$34.11	210
2021-08-23	$36.00	$36.00	$36.00	$36.00	$34.30	410
2021-08-20	$36.00	$36.02	$36.00	$36.00	$34.30	617
2021-08-19	$36.10	$36.10	$36.00	$36.00	$34.30	2,743
2021-08-18	$36.10	$36.10	$36.10	$36.10	$34.40	0
2021-08-17	$36.10	$36.10	$36.10	$36.10	$34.40	0
2021-08-16	$36.10	$36.10	$36.10	$36.10	$34.40	4,099
2021-08-13	$36.50	$36.50	$36.50	$36.50	$34.78	196
2021-08-12	$35.70	$36.10	$35.70	$36.10	$34.40	410
2021-08-11	$36.01	$36.95	$36.01	$36.95	$35.21	300
2021-08-10	$35.90	$35.90	$35.90	$35.90	$34.21	719
2021-08-09	$36.00	$36.00	$36.00	$36.00	$34.30	433
2021-08-06	$36.30	$36.30	$36.25	$36.25	$34.54	281
2021-08-05	$36.25	$36.25	$36.25	$36.25	$34.54	0
2021-08-04	$36.25	$36.25	$36.25	$36.25	$34.54	0
2021-08-03	$36.25	$36.25	$36.25	$36.25	$34.54	304
2021-08-02	$36.75	$36.75	$36.75	$36.75	$35.02	10
2021-07-30	$36.75	$36.75	$36.75	$36.75	$35.02	0
2021-07-29	$35.50	$36.75	$35.50	$36.75	$35.02	2,467
2021-07-28	$35.35	$35.36	$35.35	$35.36	$33.69	2,131
2021-07-27	$35.73	$36.00	$35.45	$35.48	$33.80	2,448
2021-07-26	$35.89	$35.89	$35.85	$35.85	$34.16	5,135
2021-07-23	$35.88	$35.89	$35.69	$35.89	$34.20	7,650
2021-07-22	$35.90	$35.90	$35.90	$35.90	$34.21	0
2021-07-21	$35.90	$35.90	$35.75	$35.90	$34.21	1,205
2021-07-20	$35.45	$35.45	$35.45	$35.45	$33.78	0
2021-07-19	$35.45	$35.45	$35.45	$35.45	$33.78	1
2021-07-16	$35.45	$35.45	$35.45	$35.45	$33.78	554
2021-07-15	$35.45	$35.45	$35.45	$35.45	$33.78	0
2021-07-14	$35.50	$35.90	$35.45	$35.45	$33.78	902
2021-07-13	$35.45	$35.50	$35.45	$35.50	$33.82	1,129
2021-07-12	$35.60	$35.60	$35.60	$35.60	$33.92	76
2021-07-09	$35.60	$35.60	$35.60	$35.60	$33.92	0
2021-07-08	$35.60	$35.60	$35.60	$35.60	$33.92	90
2021-07-07	$35.55	$35.60	$35.55	$35.60	$33.92	1,430
2021-07-06	$35.99	$35.99	$35.99	$35.99	$34.29	210
2021-07-02	$35.60	$35.60	$35.45	$35.45	$33.78	1,645
2021-07-01	$35.60	$35.60	$35.60	$35.60	$33.92	625
2021-06-30	$36.00	$36.00	$36.00	$36.00	$34.30	0
2021-06-29	$36.00	$36.00	$36.00	$36.00	$34.30	193
2021-06-28	$36.00	$36.00	$36.00	$36.00	$33.98	0
2021-06-25	$36.00	$36.00	$36.00	$36.00	$33.98	0
2021-06-24	$36.00	$36.00	$36.00	$36.00	$33.98	0
2021-06-23	$36.00	$36.00	$36.00	$36.00	$33.98	0
2021-06-22	$36.00	$36.00	$36.00	$36.00	$33.98	27
2021-06-21	$36.00	$36.00	$36.00	$36.00	$33.98	0
2021-06-18	$35.65	$36.00	$35.50	$36.00	$33.98	8,106
2021-06-17	$36.25	$36.25	$36.25	$36.25	$34.22	1,276
2021-06-16	$35.90	$35.90	$35.90	$35.90	$33.89	20
2021-06-15	$36.00	$36.00	$35.90	$35.90	$33.89	1,475
2021-06-14	$36.25	$36.25	$35.90	$35.90	$33.89	3,141
2021-06-11	$36.25	$36.25	$36.25	$36.25	$34.22	0
2021-06-10	$36.35	$36.35	$36.25	$36.25	$34.22	1,000
2021-06-09	$36.50	$36.50	$36.50	$36.50	$34.45	100
2021-06-08	$36.60	$36.60	$36.60	$36.60	$34.55	150
2021-06-07	$36.75	$36.75	$36.75	$36.75	$34.69	70
2021-06-04	$36.35	$36.75	$36.35	$36.75	$34.69	402
2021-06-03	$36.40	$36.40	$36.40	$36.40	$34.36	100
2021-06-02	$37.00	$37.00	$36.50	$36.50	$34.45	232
2021-06-01	$36.50	$36.50	$36.50	$36.50	$34.45	20
2021-05-28	$36.25	$36.50	$36.25	$36.50	$34.45	2,408
2021-05-27	$36.50	$36.50	$36.50	$36.50	$34.45	0
2021-05-26	$36.50	$36.50	$36.50	$36.50	$34.45	301
2021-05-25	$36.70	$36.70	$36.70	$36.70	$34.64	500
2021-05-24	$36.60	$36.60	$36.60	$36.60	$34.55	200
2021-05-21	$36.58	$36.58	$36.58	$36.58	$34.52	100
2021-05-20	$36.50	$36.50	$36.50	$36.50	$34.45	0
2021-05-19	$36.50	$36.50	$36.50	$36.50	$34.45	0
2021-05-18	$36.50	$36.50	$36.50	$36.50	$34.45	250
2021-05-17	$36.50	$36.50	$36.50	$36.50	$34.45	190
2021-05-14	$37.00	$37.00	$36.25	$36.25	$34.22	351
2021-05-13	$36.10	$36.10	$36.10	$36.10	$34.07	0
2021-05-12	$36.10	$36.10	$36.10	$36.10	$34.07	600
2021-05-11	$37.00	$37.00	$37.00	$37.00	$34.92	0
2021-05-10	$37.00	$37.00	$37.00	$37.00	$34.92	5
2021-05-07	$37.00	$37.00	$37.00	$37.00	$34.92	0
2021-05-06	$37.00	$37.00	$37.00	$37.00	$34.92	20
2021-05-05	$37.00	$37.00	$37.00	$37.00	$34.92	8
2021-05-04	$37.00	$37.00	$37.00	$37.00	$34.92	8
2021-05-03	$37.00	$37.00	$37.00	$37.00	$34.92	182
2021-04-30	$37.00	$37.00	$37.00	$37.00	$34.92	127
2021-04-29	$37.01	$37.01	$37.01	$37.01	$34.93	0
2021-04-28	$37.00	$37.40	$37.00	$37.01	$34.93	1,335
2021-04-27	$36.30	$36.30	$36.30	$36.30	$34.26	10
2021-04-26	$36.10	$36.30	$36.10	$36.30	$34.26	3,093
2021-04-23	$36.30	$36.30	$36.30	$36.30	$34.26	307
2021-04-22	$36.30	$36.30	$36.30	$36.30	$34.26	6,272
2021-04-21	$36.10	$36.18	$36.00	$36.18	$34.14	1,116
2021-04-20	$36.40	$36.40	$36.00	$36.00	$33.98	1,988
2021-04-19	$36.25	$36.25	$36.16	$36.16	$34.13	1,626
2021-04-16	$36.00	$36.20	$36.00	$36.20	$34.17	1,155
2021-04-15	$35.91	$35.91	$35.91	$35.91	$33.89	1,856
2021-04-14	$36.00	$36.00	$35.91	$35.91	$33.89	1,200
2021-04-13	$36.00	$36.00	$36.00	$36.00	$33.98	0
2021-04-12	$36.00	$36.00	$36.00	$36.00	$33.98	1,905
2021-04-09	$36.50	$36.50	$36.50	$36.50	$34.45	1,905
2021-04-08	$36.00	$36.00	$36.00	$36.00	$33.98	200
2021-04-07	$35.76	$35.76	$35.76	$35.76	$33.75	29
2021-04-06	$35.76	$35.76	$35.76	$35.76	$33.75	8
2021-04-05	$35.76	$35.76	$35.76	$35.76	$33.75	760
2021-04-01	$36.01	$36.01	$35.76	$35.85	$33.84	5,368
2021-03-31	$36.00	$36.00	$36.00	$36.00	$33.66	0
2021-03-30	$36.00	$36.00	$36.00	$36.00	$33.66	25
2021-03-29	$36.00	$36.00	$36.00	$36.00	$33.66	2
2021-03-26	$36.00	$36.00	$36.00	$36.00	$33.66	143
2021-03-25	$35.26	$35.26	$35.26	$35.26	$32.97	6
2021-03-24	$35.26	$35.26	$35.26	$35.26	$32.97	0
2021-03-23	$35.26	$35.26	$35.26	$35.26	$32.97	272
2021-03-22	$36.45	$36.45	$36.45	$36.45	$34.08	278
2021-03-19	$35.50	$35.50	$35.50	$35.50	$33.19	121
2021-03-18	$36.45	$36.45	$36.45	$36.45	$34.08	42
2021-03-17	$36.45	$36.45	$36.45	$36.45	$34.08	583
2021-03-16	$36.00	$36.45	$36.00	$36.45	$34.08	402
2021-03-15	$36.49	$36.49	$35.00	$35.00	$32.73	3,740
2021-03-12	$34.20	$35.00	$34.20	$35.00	$32.73	2,160
2021-03-11	$34.11	$34.20	$34.11	$34.20	$31.98	541
2021-03-10	$34.05	$34.05	$34.05	$34.05	$31.84	102
2021-03-09	$34.00	$34.00	$34.00	$34.00	$31.79	23
2021-03-08	$33.75	$34.00	$33.75	$34.00	$31.79	5,702
2021-03-05	$33.60	$33.60	$33.60	$33.60	$31.42	1,140
2021-03-04	$33.40	$33.75	$33.40	$33.75	$31.56	2,345
2021-03-03	$33.50	$33.50	$33.50	$33.50	$31.32	5,000
2021-03-02	$33.00	$33.00	$33.00	$33.00	$30.86	225
2021-03-01	$32.50	$32.50	$32.50	$32.50	$30.39	261
2021-02-26	$33.50	$33.50	$33.50	$33.50	$31.32	214
2021-02-25	$32.30	$32.30	$32.30	$32.30	$30.20	155
2021-02-24	$32.30	$32.30	$32.30	$32.30	$30.20	155
2021-02-23	$32.25	$32.25	$32.25	$32.25	$30.15	220
2021-02-22	$32.25	$32.25	$32.25	$32.25	$30.15	686
2021-02-19	$33.00	$33.00	$33.00	$33.00	$30.86	3,100
2021-02-18	$34.00	$34.00	$34.00	$34.00	$31.79	0
2021-02-17	$34.00	$34.00	$34.00	$34.00	$31.79	15
2021-02-16	$34.00	$34.00	$34.00	$34.00	$31.79	110
2021-02-12	$34.00	$34.00	$34.00	$34.00	$31.79	234
2021-02-11	$34.00	$34.00	$34.00	$34.00	$31.79	96
2021-02-10	$33.80	$34.00	$33.80	$34.00	$31.79	758
2021-02-09	$33.75	$33.75	$33.75	$33.75	$31.56	1
2021-02-08	$33.50	$33.75	$33.50	$33.75	$31.56	1,801
2021-02-05	$32.50	$32.75	$32.50	$32.75	$30.62	601
2021-02-04	$32.25	$32.25	$32.25	$32.25	$30.15	9
2021-02-03	$32.00	$32.25	$32.00	$32.25	$30.15	1,148
2021-02-02	$32.50	$32.50	$31.55	$32.50	$30.39	3,085
2021-02-01	$32.50	$32.50	$32.50	$32.50	$30.39	0
2021-01-29	$33.00	$33.00	$32.50	$32.50	$30.39	3,085
2021-01-28	$32.55	$33.00	$32.55	$33.00	$30.86	601
2021-01-27	$32.35	$32.55	$32.35	$32.55	$30.43	350
2021-01-26	$32.35	$32.50	$32.35	$32.50	$30.39	704
2021-01-25	$32.25	$32.25	$32.25	$32.25	$30.15	429
2021-01-22	$32.39	$32.55	$32.25	$32.35	$30.25	2,189
2021-01-21	$32.36	$32.55	$32.20	$32.55	$30.43	9,321
2021-01-20	$32.37	$32.37	$32.20	$32.37	$30.27	4,599
2021-01-19	$33.30	$33.50	$32.75	$32.75	$30.62	1,225
2021-01-15	$32.19	$32.19	$32.12	$32.12	$30.03	970
2021-01-14	$32.07	$32.07	$32.07	$32.07	$29.99	3,350
2021-01-13	$32.07	$32.07	$32.07	$32.07	$29.99	0
2021-01-12	$32.05	$32.80	$32.05	$32.07	$29.99	3,350
2021-01-11	$32.10	$32.10	$32.10	$32.10	$30.01	500
2021-01-08	$32.05	$32.05	$32.05	$32.05	$29.97	985
2021-01-07	$32.05	$32.05	$32.05	$32.05	$29.97	0
2021-01-06	$32.55	$32.70	$32.05	$32.05	$29.97	1,111
2021-01-05	$32.00	$32.00	$32.00	$32.00	$29.92	1,844
2021-01-04	$32.00	$32.50	$32.00	$32.00	$29.92	1,245
2020-12-31	$32.00	$32.00	$32.00	$32.00	$29.92	11,662
2020-12-30	$32.00	$32.00	$32.00	$32.00	$29.92	523
2020-12-29	$32.00	$32.00	$32.00	$32.00	$29.61	600
2020-12-28	$32.00	$32.00	$32.00	$32.00	$29.61	250
2020-12-24	$32.00	$32.00	$32.00	$32.00	$29.61	0
2020-12-23	$31.75	$32.00	$31.75	$32.00	$29.61	250
2020-12-22	$31.80	$32.25	$31.67	$32.00	$29.61	3,665
2020-12-21	$32.00	$32.00	$32.00	$32.00	$29.61	510
2020-12-18	$31.95	$32.00	$31.95	$32.00	$29.61	517
2020-12-17	$32.25	$32.25	$32.00	$32.00	$29.61	1,292
2020-12-16	$32.36	$32.36	$32.35	$32.35	$29.93	242
2020-12-15	$32.65	$32.65	$32.35	$32.36	$29.94	3,272
2020-12-14	$32.65	$32.65	$32.65	$32.65	$30.21	15
2020-12-11	$32.75	$32.75	$32.64	$32.65	$30.21	534
2020-12-10	$32.60	$32.60	$32.60	$32.60	$30.16	240
2020-12-09	$32.60	$32.60	$32.60	$32.60	$30.16	0
2020-12-08	$32.60	$32.60	$32.60	$32.60	$30.16	0
2020-12-07	$32.60	$32.60	$32.60	$32.60	$30.16	240
2020-12-04	$32.25	$32.50	$32.25	$32.50	$30.07	481
2020-12-03	$32.50	$32.50	$32.50	$32.50	$30.07	694
2020-12-02	$33.50	$33.50	$32.20	$32.20	$29.79	4,660
2020-12-01	$32.68	$32.68	$32.68	$32.68	$30.23	55
2020-11-30	$32.72	$33.83	$32.68	$32.68	$30.23	670
2020-11-27	$33.20	$33.20	$32.70	$32.70	$30.25	2,803
2020-11-25	$33.40	$33.40	$33.35	$33.35	$30.85	650
2020-11-24	$33.40	$33.40	$33.40	$33.40	$30.90	0
2020-11-23	$33.40	$33.40	$33.40	$33.40	$30.90	0
2020-11-20	$33.40	$33.40	$33.40	$33.40	$30.90	0
2020-11-19	$33.40	$33.40	$33.40	$33.40	$30.90	3
2020-11-18	$33.40	$33.40	$33.40	$33.40	$30.90	0
2020-11-17	$33.40	$33.40	$33.40	$33.40	$30.90	0
2020-11-16	$33.40	$33.40	$33.40	$33.40	$30.90	255
2020-11-13	$33.40	$33.40	$33.40	$33.40	$30.90	490
2020-11-12	$33.80	$33.80	$33.80	$33.80	$31.27	4
2020-11-11	$33.80	$33.80	$33.80	$33.80	$31.27	19
2020-11-10	$33.80	$33.80	$33.80	$33.80	$31.27	0
2020-11-09	$33.80	$33.80	$33.80	$33.80	$31.27	338
2020-11-06	$33.40	$33.40	$33.40	$33.40	$30.90	0
2020-11-05	$33.40	$33.40	$33.40	$33.40	$30.90	750
2020-11-04	$33.60	$33.60	$33.60	$33.60	$31.09	0
2020-11-03	$33.67	$33.84	$33.60	$33.60	$31.09	379
2020-11-02	$34.00	$34.00	$34.00	$34.00	$31.46	2,000
2020-10-30	$34.00	$34.00	$34.00	$34.00	$31.46	670
2020-10-29	$34.00	$34.00	$34.00	$34.00	$31.46	0
2020-10-28	$34.00	$34.00	$34.00	$34.00	$31.46	0
2020-10-27	$34.00	$34.00	$34.00	$34.00	$31.46	4,952
2020-10-26	$34.44	$34.45	$34.00	$34.00	$31.46	1,081
2020-10-23	$34.40	$34.45	$34.40	$34.45	$31.87	6,305
2020-10-22	$34.40	$34.40	$34.40	$34.40	$31.83	200
2020-10-21	$34.35	$34.35	$33.65	$33.66	$31.14	945
2020-10-20	$33.60	$33.95	$33.60	$33.95	$31.41	600
2020-10-19	$33.60	$33.60	$33.60	$33.60	$31.09	676
2020-10-16	$33.60	$34.00	$33.60	$33.60	$31.09	1,611
2020-10-15	$33.60	$33.60	$33.60	$33.60	$31.09	5
2020-10-14	$33.60	$33.60	$33.60	$33.60	$31.09	0
2020-10-13	$33.60	$33.60	$33.60	$33.60	$31.09	0
2020-10-12	$33.60	$33.60	$33.60	$33.60	$31.09	100
2020-10-09	$33.90	$33.90	$33.90	$33.90	$31.36	250
2020-10-08	$33.75	$34.10	$33.75	$34.10	$31.55	730
2020-10-07	$33.60	$33.60	$33.60	$33.60	$31.09	0
2020-10-06	$33.60	$33.70	$33.60	$33.60	$31.09	385
2020-10-05	$33.60	$33.60	$33.60	$33.60	$31.09	139
2020-10-02	$33.60	$33.60	$33.60	$33.60	$31.09	0
2020-10-01	$33.40	$33.60	$33.40	$33.60	$31.09	1,947
2020-09-30	$33.60	$33.60	$33.60	$33.60	$31.09	0
2020-09-29	$33.60	$33.60	$33.60	$33.60	$31.09	0
2020-09-28	$33.50	$33.60	$33.50	$33.60	$30.78	400
2020-09-25	$33.60	$33.60	$33.60	$33.60	$30.78	22
2020-09-24	$33.50	$33.60	$33.40	$33.60	$30.78	603
2020-09-23	$33.95	$34.50	$33.52	$34.50	$31.61	1,841
2020-09-22	$33.85	$33.85	$33.85	$33.85	$31.01	144
2020-09-21	$34.10	$34.10	$33.95	$33.95	$31.10	650
2020-09-18	$33.95	$33.95	$33.95	$33.95	$31.10	0
2020-09-17	$33.95	$33.95	$33.95	$33.95	$31.10	0
2020-09-16	$33.90	$33.97	$33.90	$33.95	$31.10	1,255
2020-09-15	$33.55	$33.55	$33.55	$33.55	$30.74	1,462
2020-09-14	$33.99	$33.99	$33.99	$33.99	$31.14	1,048
2020-09-11	$33.53	$33.53	$33.53	$33.53	$30.72	201
2020-09-10	$33.75	$33.75	$33.75	$33.75	$30.92	0
2020-09-09	$33.75	$33.75	$33.75	$33.75	$30.92	0
2020-09-08	$33.75	$33.75	$33.70	$33.75	$30.92	550
2020-09-04	$34.00	$34.00	$34.00	$34.00	$31.15	213
2020-09-03	$34.10	$35.00	$33.70	$34.02	$31.17	3,161
2020-09-02	$34.75	$34.75	$34.50	$34.50	$31.61	635
2020-09-01	$35.00	$35.00	$35.00	$35.00	$32.07	0
2020-08-31	$35.00	$35.00	$35.00	$35.00	$32.07	0
2020-08-28	$35.00	$35.00	$35.00	$35.00	$32.07	0
2020-08-27	$35.00	$35.00	$35.00	$35.00	$32.07	13
2020-08-26	$35.00	$35.00	$35.00	$35.00	$32.07	0
2020-08-25	$35.00	$35.00	$35.00	$35.00	$32.07	0
2020-08-24	$35.00	$35.00	$35.00	$35.00	$32.07	0
2020-08-21	$35.00	$35.00	$35.00	$35.00	$32.07	0
2020-08-20	$34.75	$35.00	$34.75	$35.00	$32.07	442
2020-08-19	$34.75	$34.75	$34.75	$34.75	$31.84	600
2020-08-18	$34.75	$34.75	$34.75	$34.75	$31.84	140
2020-08-17	$35.05	$35.05	$35.05	$35.05	$32.11	15
2020-08-14	$35.05	$35.05	$35.05	$35.05	$32.11	91
2020-08-13	$35.05	$35.05	$35.05	$35.05	$32.11	682
2020-08-12	$35.05	$35.05	$35.05	$35.05	$32.11	150
2020-08-11	$35.05	$35.05	$35.05	$35.05	$32.11	0
2020-08-10	$35.05	$35.05	$35.05	$35.05	$32.11	4,000
2020-08-07	$35.05	$35.05	$35.05	$35.05	$32.11	2,710
2020-08-06	$35.05	$35.05	$35.05	$35.05	$32.11	7
2020-08-05	$35.05	$35.05	$35.05	$35.05	$32.11	321
2020-08-04	$35.05	$35.05	$35.05	$35.05	$32.11	0
2020-08-03	$35.05	$35.05	$35.05	$35.05	$32.11	0
2020-07-31	$35.05	$35.05	$35.05	$35.05	$32.11	306
2020-07-30	$35.05	$35.05	$35.05	$35.05	$32.11	500
2020-07-29	$35.05	$35.50	$35.05	$35.50	$32.52	953
2020-07-28	$35.60	$35.60	$35.60	$35.60	$32.62	10
2020-07-27	$35.60	$35.60	$35.60	$35.60	$32.62	100
2020-07-24	$35.65	$35.65	$35.65	$35.65	$32.66	5
2020-07-23	$35.65	$35.65	$35.65	$35.65	$32.66	5,720
2020-07-22	$35.65	$35.65	$35.65	$35.65	$32.66	700
2020-07-21	$35.65	$35.65	$35.05	$35.05	$32.11	638
2020-07-20	$34.50	$35.00	$34.50	$35.00	$32.07	400
2020-07-17	$35.00	$35.00	$33.90	$35.00	$32.07	2,025
2020-07-16	$34.55	$34.55	$34.55	$34.55	$31.65	225
2020-07-15	$34.75	$34.75	$34.50	$34.50	$31.61	610
2020-07-14	$35.25	$35.25	$35.25	$35.25	$32.30	600
2020-07-13	$35.00	$35.00	$34.50	$34.50	$31.61	2,276
2020-07-10	$35.25	$35.25	$35.00	$35.00	$32.07	700
2020-07-09	$35.25	$35.25	$35.25	$35.25	$32.30	200
2020-07-08	$35.25	$35.25	$35.25	$35.25	$32.30	0
2020-07-07	$35.25	$35.25	$35.25	$35.25	$32.30	43
2020-07-06	$35.32	$35.32	$35.25	$35.25	$32.30	202
2020-07-02	$35.50	$35.50	$35.50	$35.50	$32.52	0
2020-07-01	$35.50	$35.50	$35.50	$35.50	$32.52	0
2020-06-30	$35.50	$35.50	$35.50	$35.50	$32.52	0
2020-06-29	$35.50	$35.50	$35.50	$35.50	$32.52	129
2020-06-26	$35.25	$35.25	$35.25	$35.25	$32.00	1,000
2020-06-25	$35.25	$35.25	$35.25	$35.25	$32.00	325
2020-06-24	$35.70	$35.70	$35.70	$35.70	$32.41	0
2020-06-23	$35.70	$35.70	$35.70	$35.70	$32.41	0
2020-06-22	$35.70	$35.70	$35.70	$35.70	$32.41	150
2020-06-19	$35.25	$35.25	$35.25	$35.25	$32.00	0
2020-06-18	$35.25	$35.25	$35.25	$35.25	$32.00	0
2020-06-17	$35.25	$35.25	$35.25	$35.25	$32.00	100
2020-06-16	$35.50	$35.50	$35.50	$35.50	$32.22	110
2020-06-15	$35.50	$35.50	$35.50	$35.50	$32.22	0
2020-06-12	$35.50	$35.50	$35.50	$35.50	$32.22	0
2020-06-11	$35.50	$35.50	$35.50	$35.50	$32.22	0
2020-06-10	$35.25	$35.50	$35.25	$35.50	$32.22	683
2020-06-09	$35.25	$35.25	$35.25	$35.25	$32.00	519
2020-06-08	$35.25	$35.25	$35.25	$35.25	$32.00	26
2020-06-05	$35.25	$35.25	$35.25	$35.25	$32.00	250
2020-06-04	$35.75	$35.75	$35.75	$35.75	$32.45	0
2020-06-03	$35.75	$35.75	$35.75	$35.75	$32.45	75
2020-06-02	$35.75	$35.75	$35.75	$35.75	$32.45	0
2020-06-01	$35.75	$35.75	$35.75	$35.75	$32.45	0
2020-05-29	$35.75	$35.75	$35.75	$35.75	$32.45	110
2020-05-28	$35.25	$35.75	$35.25	$35.75	$32.45	3,217
2020-05-27	$35.25	$35.25	$35.25	$35.25	$32.00	0
2020-05-26	$35.25	$35.25	$35.25	$35.25	$32.00	0
2020-05-22	$35.25	$35.25	$35.25	$35.25	$32.00	50
2020-05-21	$35.25	$35.25	$35.25	$35.25	$32.00	0
2020-05-20	$35.25	$35.25	$35.25	$35.25	$32.00	1,000
2020-05-19	$35.25	$35.25	$35.25	$35.25	$32.00	0
2020-05-18	$35.25	$35.25	$35.25	$35.25	$32.00	0
2020-05-15	$35.25	$35.25	$35.25	$35.25	$32.00	0
2020-05-14	$35.25	$35.25	$35.25	$35.25	$32.00	150
2020-05-13	$36.00	$36.00	$36.00	$36.00	$32.68	0
2020-05-12	$36.00	$36.00	$36.00	$36.00	$32.68	43
2020-05-11	$36.00	$36.00	$36.00	$36.00	$32.68	635
2020-05-08	$35.25	$35.80	$35.25	$35.50	$32.22	1,301
2020-05-07	$36.00	$36.00	$36.00	$36.00	$32.68	0
2020-05-06	$36.00	$36.00	$36.00	$36.00	$32.68	0
2020-05-05	$36.00	$36.00	$36.00	$36.00	$32.68	0
2020-05-04	$36.00	$36.00	$36.00	$36.00	$32.68	89
2020-05-01	$36.00	$36.00	$36.00	$36.00	$32.68	0
2020-04-30	$36.00	$36.00	$36.00	$36.00	$32.68	0
2020-04-29	$36.00	$36.00	$36.00	$36.00	$32.68	148
2020-04-28	$35.55	$35.55	$35.55	$35.55	$32.27	0
2020-04-27	$35.55	$35.55	$35.55	$35.55	$32.27	79
2020-04-24	$35.90	$36.00	$35.55	$35.55	$32.27	3,711
2020-04-23	$35.75	$35.75	$35.70	$35.75	$32.45	4,505
2020-04-22	$35.50	$35.65	$35.50	$35.65	$32.36	200
2020-04-21	$35.90	$35.90	$35.90	$35.90	$32.59	819
2020-04-20	$35.15	$35.15	$35.15	$35.15	$31.91	411
2020-04-17	$35.15	$35.15	$35.15	$35.15	$31.91	700
2020-04-16	$35.15	$35.16	$35.15	$35.15	$31.91	2,161
2020-04-15	$35.15	$35.25	$35.15	$35.15	$31.91	1,150
2020-04-14	$35.25	$35.50	$35.25	$35.50	$32.22	413
2020-04-13	$35.75	$36.00	$35.00	$35.25	$32.00	781
2020-04-09	$35.00	$36.00	$35.00	$36.00	$32.68	950
2020-04-08	$34.50	$34.50	$34.50	$34.50	$31.32	817
2020-04-07	$35.00	$35.00	$35.00	$35.00	$31.77	1,600
2020-04-06	$34.50	$34.50	$34.50	$34.50	$31.32	100
2020-04-03	$35.00	$35.00	$34.50	$34.50	$31.32	800
2020-04-02	$35.75	$35.75	$35.25	$35.25	$32.00	804
2020-04-01	$35.90	$35.90	$35.60	$35.75	$32.45	1,361
2020-03-31	$35.75	$35.75	$35.75	$35.75	$32.45	175
2020-03-30	$35.50	$35.50	$35.50	$35.50	$32.22	1,775
2020-03-27	$36.00	$36.00	$35.50	$35.50	$31.93	350
2020-03-26	$35.99	$36.99	$35.99	$36.99	$33.27	722
2020-03-25	$35.00	$35.00	$34.99	$35.00	$31.48	1,047
2020-03-24	$35.00	$35.00	$35.00	$35.00	$31.48	10,600
2020-03-23	$35.10	$35.25	$35.00	$35.25	$31.70	9,317
2020-03-20	$36.99	$36.99	$36.99	$36.99	$33.27	25
2020-03-19	$37.00	$37.00	$35.10	$36.99	$33.27	2,410
2020-03-18	$37.00	$37.00	$37.00	$37.00	$33.28	493
2020-03-17	$37.50	$37.50	$36.25	$36.25	$32.60	3,061
2020-03-16	$37.50	$37.50	$37.50	$37.50	$33.73	2,200
2020-03-13	$37.00	$37.00	$37.00	$37.00	$33.28	0
2020-03-12	$37.00	$37.00	$37.00	$37.00	$33.28	2,020
2020-03-11	$40.99	$41.00	$37.00	$37.00	$33.28	925
2020-03-10	$40.00	$40.00	$40.00	$40.00	$35.98	6
2020-03-09	$42.30	$42.30	$40.00	$40.00	$35.98	1,100
2020-03-06	$42.30	$42.30	$42.30	$42.30	$38.04	12
2020-03-05	$42.30	$42.30	$42.30	$42.30	$38.04	100
2020-03-04	$44.30	$44.30	$44.30	$44.30	$39.84	0
2020-03-03	$44.30	$44.30	$44.30	$44.30	$39.84	0
2020-03-02	$44.30	$44.30	$44.30	$44.30	$39.84	180
2020-02-28	$45.50	$45.50	$44.30	$44.30	$39.84	3,229
2020-02-27	$45.50	$45.50	$45.50	$45.50	$40.92	175
2020-02-26	$44.50	$44.50	$44.50	$44.50	$40.02	275
2020-02-25	$46.00	$46.00	$44.50	$44.50	$40.02	705
2020-02-24	$46.00	$46.00	$46.00	$46.00	$41.37	25
2020-02-21	$46.00	$46.00	$46.00	$46.00	$41.37	0
2020-02-20	$46.00	$46.00	$46.00	$46.00	$41.37	0
2020-02-19	$46.00	$46.00	$46.00	$46.00	$41.37	0
2020-02-18	$46.00	$46.00	$46.00	$46.00	$41.37	100
2020-02-14	$45.00	$45.00	$45.00	$45.00	$40.47	100
2020-02-13	$44.25	$44.75	$44.25	$44.75	$40.25	606
2020-02-12	$43.80	$43.80	$43.80	$43.80	$39.39	200
2020-02-11	$43.75	$43.75	$43.75	$43.75	$39.35	0
2020-02-10	$43.75	$43.75	$43.75	$43.75	$39.35	0
2020-02-07	$43.95	$43.95	$43.75	$43.75	$39.35	400
2020-02-06	$43.60	$43.60	$43.60	$43.60	$39.21	665
2020-02-05	$45.10	$45.10	$45.10	$45.10	$40.56	6
2020-02-04	$45.10	$45.10	$45.10	$45.10	$40.56	100
2020-02-03	$45.00	$45.00	$45.00	$45.00	$40.47	110
2020-01-31	$44.50	$44.50	$44.50	$44.50	$40.02	100
2020-01-29	$44.40	$44.40	$44.40	$44.40	$39.93	100
2020-01-28	$43.10	$43.45	$43.10	$43.45	$39.08	1,100
2020-01-27	$42.60	$42.60	$42.60	$42.60	$38.31	531
2020-01-24	$43.10	$43.10	$43.00	$43.00	$38.67	3,703
2020-01-23	$43.10	$43.10	$42.56	$42.56	$38.28	5,378
2020-01-22	$43.20	$43.20	$43.20	$43.20	$38.85	140
2020-01-21	$43.30	$43.30	$42.30	$42.30	$38.04	1,690
2020-01-17	$42.50	$42.50	$42.50	$42.50	$38.22	100
2020-01-16	$42.20	$42.20	$42.20	$42.20	$37.95	0
2020-01-15	$42.20	$42.20	$42.20	$42.20	$37.95	237
2020-01-14	$42.20	$42.20	$42.20	$42.20	$37.95	320
2020-01-13	$42.15	$42.15	$42.15	$42.15	$37.91	0
2020-01-10	$42.15	$42.15	$42.15	$42.15	$37.91	403
2020-01-09	$42.40	$42.40	$42.40	$42.40	$38.13	300
2020-01-08	$42.35	$42.35	$42.35	$42.35	$38.09	0
2020-01-07	$42.35	$42.35	$42.35	$42.35	$38.09	0
2020-01-06	$42.35	$42.35	$42.35	$42.35	$38.09	224
2020-01-03	$42.35	$42.35	$42.35	$42.35	$38.09	190
2020-01-02	$42.10	$42.10	$42.10	$42.10	$37.86	7
2019-12-31	$42.25	$42.25	$42.05	$42.10	$37.86	1,000
2019-12-30	$42.25	$42.25	$42.25	$42.25	$38.00	0
2019-12-27	$42.25	$42.25	$42.25	$42.25	$37.70	200
2019-12-26	$42.25	$42.25	$42.25	$42.25	$37.70	43
2019-12-24	$42.25	$42.25	$42.25	$42.25	$37.70	0
2019-12-23	$42.25	$42.25	$42.25	$42.25	$37.70	20
2019-12-20	$42.85	$42.85	$42.25	$42.25	$37.70	702
2019-12-19	$42.85	$42.85	$42.85	$42.85	$38.24	2,525
2019-12-18	$42.90	$42.90	$42.90	$42.90	$38.28	3
2019-12-17	$42.90	$42.90	$42.90	$42.90	$38.28	0
2019-12-16	$42.90	$42.90	$42.90	$42.90	$38.28	450
2019-12-13	$42.90	$42.90	$42.50	$42.50	$37.93	1,605
2019-12-12	$42.90	$42.90	$42.90	$42.90	$38.28	0
2019-12-11	$42.90	$42.90	$42.90	$42.90	$38.28	420
2019-12-10	$42.90	$42.90	$42.90	$42.90	$38.28	200
2019-12-09	$42.77	$42.77	$42.77	$42.77	$38.17	233
2019-12-06	$42.80	$42.90	$42.80	$42.90	$38.28	337
2019-12-05	$42.50	$42.80	$42.50	$42.50	$37.93	846
2019-12-04	$42.75	$42.75	$42.75	$42.75	$38.15	0
2019-12-03	$42.75	$42.75	$42.75	$42.75	$38.15	0
2019-12-02	$42.75	$42.75	$42.75	$42.75	$38.15	0
2019-11-29	$42.75	$42.75	$42.75	$42.75	$38.15	8
2019-11-27	$42.50	$42.75	$42.50	$42.75	$38.15	1,320
2019-11-26	$42.50	$42.50	$42.50	$42.50	$37.93	560
2019-11-25	$42.50	$42.50	$42.50	$42.50	$37.93	0
2019-11-22	$42.50	$42.50	$42.50	$42.50	$37.93	130
2019-11-21	$42.50	$42.50	$42.50	$42.50	$37.93	675
2019-11-20	$42.79	$42.79	$42.79	$42.79	$38.19	0
2019-11-19	$42.50	$42.79	$42.50	$42.79	$38.19	2,250
2019-11-18	$42.52	$42.52	$42.52	$42.52	$37.95	0
2019-11-15	$42.52	$42.52	$42.52	$42.52	$37.95	99
2019-11-14	$42.60	$42.60	$42.50	$42.52	$37.95	1,961
2019-11-13	$42.60	$42.60	$42.60	$42.60	$38.02	1,000
2019-11-12	$42.60	$42.60	$42.60	$42.60	$38.02	1
2019-11-11	$42.60	$42.60	$42.60	$42.60	$38.02	699
2019-11-08	$42.80	$42.98	$42.75	$42.98	$38.36	950
2019-11-07	$43.45	$43.45	$43.45	$43.45	$38.78	0
2019-11-06	$43.45	$43.45	$43.45	$43.45	$38.78	30
2019-11-05	$43.45	$43.45	$43.45	$43.45	$38.78	0
2019-11-04	$43.45	$43.45	$43.45	$43.45	$38.78	725
2019-11-01	$43.50	$43.50	$43.50	$43.50	$38.82	380
2019-10-31	$43.00	$43.20	$42.76	$42.81	$38.20	1,664
2019-10-30	$43.00	$43.00	$43.00	$43.00	$38.37	0
2019-10-29	$43.00	$43.00	$43.00	$43.00	$38.37	200
2019-10-28	$43.25	$43.25	$43.00	$43.00	$38.37	840
2019-10-25	$44.00	$44.00	$44.00	$44.00	$39.27	4,020
2019-10-24	$43.00	$43.00	$43.00	$43.00	$38.37	54
2019-10-23	$43.07	$43.40	$43.00	$43.00	$38.37	1,376
2019-10-22	$43.00	$43.00	$43.00	$43.00	$38.37	860
2019-10-21	$44.00	$44.00	$43.10	$43.10	$38.46	926
2019-10-18	$43.40	$43.40	$43.40	$43.40	$38.73	0
2019-10-17	$43.40	$43.40	$43.40	$43.40	$38.73	17
2019-10-16	$43.40	$43.40	$43.40	$43.40	$38.73	50
2019-10-15	$43.40	$43.40	$43.40	$43.40	$38.73	98
2019-10-14	$43.40	$43.40	$43.40	$43.40	$38.73	100
2019-10-11	$43.50	$43.50	$43.50	$43.50	$38.82	0
2019-10-10	$43.50	$43.50	$43.50	$43.50	$38.82	0
2019-10-09	$43.50	$43.50	$43.50	$43.50	$38.82	300
2019-10-08	$43.50	$44.00	$43.50	$44.00	$39.27	1,325
2019-10-07	$43.46	$43.46	$43.46	$43.46	$38.78	326
2019-10-04	$42.71	$42.71	$42.71	$42.71	$38.12	0
2019-10-03	$42.71	$42.71	$42.71	$42.71	$38.12	0
2019-10-02	$42.71	$42.71	$42.71	$42.71	$38.12	0
2019-10-01	$42.71	$42.71	$42.71	$42.71	$38.12	63
2019-09-30	$42.71	$42.71	$42.71	$42.71	$38.12	62
2019-09-27	$42.71	$42.71	$42.71	$42.71	$38.12	63
2019-09-26	$43.00	$43.00	$43.00	$43.00	$38.11	127
2019-09-25	$43.00	$43.00	$43.00	$43.00	$38.11	92
2019-09-24	$43.00	$43.00	$43.00	$43.00	$38.11	200
2019-09-23	$44.00	$44.00	$44.00	$44.00	$38.99	400
2019-09-20	$42.80	$42.80	$42.80	$42.80	$37.93	0
2019-09-19	$42.80	$42.80	$42.80	$42.80	$37.93	0
2019-09-18	$42.80	$42.80	$42.80	$42.80	$37.93	321
2019-09-17	$42.87	$42.87	$42.87	$42.87	$37.99	21
2019-09-16	$42.87	$42.87	$42.87	$42.87	$37.99	0
2019-09-13	$42.87	$42.87	$42.87	$42.87	$37.99	0
2019-09-12	$42.87	$42.87	$42.87	$42.87	$37.99	0
2019-09-11	$42.87	$42.87	$42.87	$42.87	$37.99	715
2019-09-10	$42.80	$42.80	$42.80	$42.80	$37.93	0
2019-09-09	$43.00	$43.00	$42.80	$42.80	$37.93	715
2019-09-06	$44.50	$44.50	$44.50	$44.50	$39.44	100
2019-09-05	$43.70	$44.45	$43.53	$43.93	$38.93	1,716
2019-09-04	$43.35	$43.35	$43.25	$43.25	$38.33	1,100
2019-09-03	$42.72	$42.72	$42.72	$42.72	$37.86	150
2019-08-30	$42.80	$42.80	$42.80	$42.80	$37.93	0
2019-08-29	$42.80	$42.80	$42.80	$42.80	$37.93	0
2019-08-28	$42.80	$42.80	$42.80	$42.80	$37.93	0
2019-08-27	$43.00	$43.00	$42.80	$42.80	$37.93	1,360
2019-08-26	$43.76	$43.76	$43.76	$43.76	$38.78	0
2019-08-23	$43.76	$43.76	$43.76	$43.76	$38.78	0
2019-08-22	$44.00	$44.00	$42.70	$43.76	$38.78	1,297
2019-08-21	$42.75	$44.00	$42.75	$43.87	$38.88	2,150
2019-08-20	$42.75	$42.75	$42.75	$42.75	$37.88	110
2019-08-19	$43.50	$43.50	$43.50	$43.50	$38.55	0
2019-08-15	$43.50	$43.50	$43.50	$43.50	$38.55	100
2019-08-14	$43.50	$43.50	$43.00	$43.50	$38.55	100
2019-08-13	$43.50	$43.50	$43.50	$43.50	$38.55	200
2019-08-12	$43.50	$43.50	$43.00	$43.50	$38.55	200
2019-08-09	$43.00	$43.50	$43.00	$43.50	$38.55	2,100
2019-08-08	$43.00	$43.50	$43.00	$43.50	$38.55	2,100
2019-08-07	$43.00	$43.50	$43.00	$43.50	$38.55	2,100
2019-08-06	$43.00	$43.50	$43.00	$43.50	$38.55	2,100
2019-08-05	$43.00	$43.50	$43.00	$43.50	$38.55	2,100
2019-08-02	$43.00	$43.50	$43.00	$43.50	$38.55	2,091
2019-08-01	$43.20	$43.50	$43.20	$43.50	$38.55	1,400
2019-07-31	$43.20	$43.50	$43.20	$43.50	$38.55	1,400
2019-07-30	$43.20	$43.50	$43.20	$43.50	$38.55	1,401
2019-07-29	$42.55	$42.55	$42.55	$42.55	$37.71	320
2019-07-26	$42.47	$42.47	$42.47	$42.47	$37.64	0
2019-07-25	$43.80	$43.80	$42.47	$42.47	$37.64	675
2019-07-24	$42.45	$42.45	$42.45	$42.45	$37.62	3,418
2019-07-23	$42.10	$42.10	$42.10	$42.10	$37.31	124
2019-07-22	$42.10	$42.10	$42.10	$42.10	$37.31	0
2019-07-19	$42.10	$42.10	$42.10	$42.10	$37.30	84
2019-07-18	$42.10	$42.10	$42.10	$42.10	$37.31	0
2019-07-17	$42.10	$42.10	$42.10	$42.10	$37.31	0
2019-07-16	$42.75	$42.75	$42.01	$42.10	$37.31	3,511
2019-07-15	$42.15	$42.15	$42.15	$42.15	$37.35	100
2019-07-12	$42.15	$42.15	$42.15	$42.15	$37.35	0
2019-07-11	$42.15	$42.15	$42.15	$42.15	$37.35	0
2019-07-10	$42.25	$42.75	$42.15	$42.15	$37.35	1,933
2019-07-09	$42.15	$44.00	$42.05	$44.00	$38.99	4,498
2019-07-08	$42.45	$43.00	$42.27	$42.27	$37.46	1,300
2019-07-05	$41.00	$42.25	$41.00	$42.00	$37.22	1,113
2019-07-03	$40.90	$42.00	$40.90	$41.00	$36.33	5,150
2019-07-02	$40.88	$40.88	$40.88	$40.88	$36.23	50
2019-07-01	$40.88	$40.88	$40.88	$40.88	$36.23	0
2019-06-28	$40.71	$40.90	$40.71	$40.88	$36.23	2,000
2019-06-27	$40.21	$40.21	$40.21	$40.21	$35.37	0
2019-06-26	$40.20	$40.21	$40.10	$40.21	$35.37	1,742
2019-06-25	$40.90	$40.90	$40.90	$40.90	$35.98	78
2019-06-24	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-06-21	$41.00	$41.00	$40.90	$40.90	$35.98	350
2019-06-20	$41.00	$41.00	$41.00	$41.00	$36.07	244
2019-06-19	$40.95	$40.95	$40.95	$40.95	$36.03	1,154
2019-06-18	$40.40	$40.40	$40.40	$40.40	$35.54	1,655
2019-06-17	$40.00	$40.40	$40.00	$40.40	$35.54	6,019
2019-06-14	$40.20	$40.20	$40.20	$40.20	$35.37	3,030
2019-06-13	$40.33	$40.33	$40.33	$40.33	$35.48	0
2019-06-12	$40.33	$40.33	$40.33	$40.33	$35.48	0
2019-06-11	$40.65	$40.65	$40.00	$40.33	$35.48	6,967
2019-06-10	$40.75	$40.75	$40.75	$40.75	$35.85	30
2019-06-06	$40.75	$40.75	$40.75	$40.75	$35.85	0
2019-06-05	$40.75	$40.75	$40.75	$40.75	$35.85	0
2019-06-03	$40.75	$40.75	$40.75	$40.75	$35.85	0
2019-05-31	$40.65	$40.75	$40.65	$40.75	$35.85	1,104
2019-05-30	$41.00	$41.00	$41.00	$41.00	$36.07	0
2019-05-29	$41.00	$41.00	$41.00	$41.00	$36.07	0
2019-05-28	$41.05	$41.05	$41.00	$41.00	$36.07	450
2019-05-24	$41.00	$41.00	$41.00	$41.00	$36.07	0
2019-05-23	$41.00	$41.00	$41.00	$41.00	$36.07	1,140
2019-05-22	$41.00	$41.00	$41.00	$41.00	$36.07	0
2019-05-21	$40.95	$41.00	$40.95	$41.00	$36.07	4,270
2019-05-20	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-05-17	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-05-16	$40.90	$40.90	$40.90	$40.90	$35.98	371
2019-05-15	$40.90	$40.90	$40.90	$40.90	$35.98	100
2019-05-14	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-05-13	$40.90	$40.90	$40.90	$40.90	$35.98	10
2019-05-10	$40.90	$40.90	$40.90	$40.90	$35.98	100
2019-05-09	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-05-08	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-05-07	$40.90	$40.90	$40.90	$40.90	$35.98	16
2019-05-06	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-05-03	$40.90	$40.90	$40.90	$40.90	$35.98	300
2019-05-02	$40.90	$40.90	$40.90	$40.90	$35.98	220
2019-05-01	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-04-30	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-04-29	$40.90	$40.90	$40.90	$40.90	$35.98	135
2019-04-25	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-04-24	$40.90	$40.90	$40.90	$40.90	$35.98	1
2019-04-23	$40.90	$40.90	$40.90	$40.90	$35.98	1,479
2019-04-22	$40.90	$40.90	$40.90	$40.90	$35.98	0
2019-04-18	$40.95	$40.95	$40.55	$40.90	$35.98	688
2019-04-17	$40.55	$40.55	$40.55	$40.55	$35.67	611
2019-04-15	$40.60	$40.65	$40.60	$40.65	$35.76	300
2019-04-12	$40.70	$40.70	$40.70	$40.70	$35.81	196
2019-04-11	$40.55	$40.70	$40.55	$40.70	$35.81	444
2019-04-10	$40.55	$40.55	$40.55	$40.55	$35.67	29
2019-04-09	$40.75	$40.75	$40.55	$40.55	$35.67	400
2019-04-08	$40.95	$40.95	$40.95	$40.95	$36.03	358
2019-04-05	$40.55	$40.55	$40.55	$40.55	$35.67	0
2019-04-04	$40.75	$40.75	$40.55	$40.55	$35.67	226
2019-04-03	$40.55	$40.55	$40.55	$40.55	$35.67	0
2019-04-02	$40.55	$40.55	$40.55	$40.55	$35.67	184
2019-04-01	$40.55	$40.55	$40.55	$40.55	$35.67	0
2019-03-29	$40.25	$40.25	$40.25	$40.25	$35.41	35
2019-03-28	$40.55	$40.55	$40.55	$40.55	$35.41	6
2019-03-27	$40.90	$40.90	$40.55	$40.55	$35.41	640
2019-03-26	$40.50	$40.50	$40.50	$40.50	$35.37	0
2019-03-25	$40.50	$40.50	$40.50	$40.50	$35.37	1,000
2019-03-22	$40.50	$40.50	$40.50	$40.50	$35.37	3
2019-03-21	$40.50	$40.50	$40.50	$40.50	$35.37	0
2019-03-20	$40.50	$40.50	$40.50	$40.50	$35.37	100
2019-03-18	$41.25	$41.25	$41.25	$41.25	$36.02	0
2019-03-15	$41.25	$41.25	$41.25	$41.25	$36.02	300
2019-03-14	$40.50	$40.50	$40.50	$40.50	$35.37	0
2019-03-13	$40.50	$40.50	$40.50	$40.50	$35.37	0
2019-03-12	$40.50	$40.50	$40.50	$40.50	$35.37	0
2019-03-11	$40.50	$40.50	$40.50	$40.50	$35.37	0
2019-03-08	$40.50	$40.50	$40.50	$40.50	$35.37	2
2019-03-07	$40.50	$40.50	$40.50	$40.50	$35.37	0
2019-03-06	$40.50	$40.50	$40.50	$40.50	$35.37	200
2019-03-05	$41.75	$41.75	$41.75	$41.75	$36.46	25
2019-03-04	$41.75	$41.75	$41.75	$41.75	$36.46	224
2019-03-01	$42.45	$42.50	$41.75	$41.75	$36.46	1,173
2019-02-28	$41.25	$41.25	$41.25	$41.25	$36.02	0
2019-02-27	$41.25	$41.25	$41.25	$41.25	$36.02	0
2019-02-26	$41.25	$41.25	$41.25	$41.25	$36.02	0
2019-02-21	$41.25	$41.25	$41.25	$41.25	$36.02	50
2019-02-20	$41.50	$41.50	$41.25	$41.25	$36.02	260
2019-02-19	$41.00	$41.00	$41.00	$41.00	$35.80	160
2019-02-15	$41.38	$42.15	$41.38	$42.15	$36.81	948
2019-02-14	$41.00	$41.00	$41.00	$41.00	$35.80	2,235
2019-02-13	$40.50	$40.50	$40.50	$40.50	$35.37	3,233
2019-02-12	$40.54	$40.54	$40.50	$40.50	$35.37	4,126
2019-02-11	$40.50	$40.55	$40.50	$40.55	$35.41	4,000
2019-02-08	$40.75	$40.75	$40.51	$40.51	$35.37	375
2019-02-07	$40.51	$40.51	$40.51	$40.51	$35.37	0
2019-02-06	$40.51	$40.51	$40.51	$40.51	$35.37	35
2019-02-05	$41.00	$41.00	$40.51	$40.51	$35.37	920
2019-02-04	$41.00	$41.00	$40.65	$40.65	$35.50	270
2019-02-01	$42.50	$42.50	$42.50	$42.50	$37.11	0
2019-01-31	$42.50	$42.50	$42.50	$42.50	$37.11	0
2019-01-30	$42.50	$42.50	$42.50	$42.50	$37.11	0
2019-01-29	$42.50	$42.50	$42.50	$42.50	$37.11	0
2019-01-28	$42.50	$42.50	$42.50	$42.50	$37.11	0
2019-01-25	$41.00	$42.50	$41.00	$42.50	$37.11	2,564
2019-01-24	$40.50	$42.00	$40.50	$42.00	$36.68	5,063
2019-01-23	$40.35	$40.35	$40.35	$40.35	$35.23	25
2019-01-22	$42.00	$42.00	$40.35	$40.35	$35.23	2,230
2019-01-18	$40.30	$40.30	$40.30	$40.30	$35.19	0
2019-01-17	$40.30	$40.30	$40.30	$40.30	$35.19	0
2019-01-16	$40.30	$40.30	$40.30	$40.30	$35.19	315
2019-01-15	$40.30	$40.30	$40.30	$40.30	$35.19	77
2019-01-14	$40.30	$40.30	$40.30	$40.30	$35.19	1,295
2019-01-11	$40.30	$40.50	$40.30	$40.50	$35.37	250
2019-01-10	$40.26	$40.26	$40.26	$40.26	$35.16	5
2019-01-09	$40.26	$40.26	$40.26	$40.26	$35.16	0
2019-01-08	$40.26	$40.26	$40.26	$40.26	$35.16	22
2019-01-07	$40.26	$40.26	$40.26	$40.26	$35.16	283
2019-01-04	$40.75	$40.75	$40.75	$40.75	$35.58	113
2019-01-03	$40.75	$40.75	$40.75	$40.75	$35.58	0
2019-01-02	$40.75	$40.75	$40.75	$40.75	$35.58	5
2018-12-31	$40.75	$40.75	$40.75	$40.75	$35.58	500
2018-12-27	$40.35	$40.35	$40.35	$40.35	$35.23	0
2018-12-26	$40.56	$40.56	$40.35	$40.35	$35.23	1,025
2018-12-24	$41.54	$41.54	$41.54	$41.54	$36.27	0
2018-12-21	$41.00	$41.75	$41.00	$41.54	$36.27	3,450
2018-12-20	$41.15	$41.15	$41.00	$41.00	$35.80	1,170
2018-12-18	$41.65	$41.65	$41.52	$41.52	$36.26	2,270
2018-12-14	$41.65	$41.65	$41.65	$41.65	$36.37	300
2018-12-13	$41.75	$41.75	$41.65	$41.65	$36.37	390
2018-12-12	$42.30	$43.50	$42.00	$42.18	$36.83	18,400
2018-12-11	$42.00	$42.00	$41.52	$41.52	$36.26	455
2018-12-10	$42.55	$42.56	$42.25	$42.25	$36.89	1,700
2018-12-07	$43.75	$43.75	$42.50	$42.51	$37.12	3,300
2018-12-06	$43.00	$43.00	$43.00	$43.00	$37.55	526
2018-12-04	$43.10	$43.10	$43.10	$43.10	$37.64	103
2018-12-03	$43.10	$43.10	$43.10	$43.10	$37.64	0
2018-11-30	$43.15	$43.15	$43.05	$43.10	$37.64	1,608
2018-11-29	$43.95	$43.95	$43.15	$43.15	$37.68	510
2018-11-28	$43.95	$43.95	$43.95	$43.95	$38.38	279
2018-11-27	$43.85	$43.90	$43.85	$43.89	$38.33	2,115
2018-11-26	$43.00	$43.00	$43.00	$43.00	$37.55	0
2018-11-21	$43.00	$43.00	$43.00	$43.00	$37.55	179
2018-11-20	$43.85	$43.85	$43.85	$43.85	$38.29	16
2018-11-19	$43.85	$43.85	$43.85	$43.85	$38.29	0
2018-11-16	$43.85	$43.85	$43.85	$43.85	$38.29	0
2018-11-15	$43.85	$43.85	$43.85	$43.85	$38.29	50
2018-11-14	$43.85	$43.85	$43.85	$43.85	$38.29	0
2018-11-13	$43.85	$43.85	$43.85	$43.85	$38.29	112
2018-11-12	$42.50	$43.00	$42.50	$43.00	$37.55	1,100
2018-11-09	$42.50	$42.50	$42.50	$42.50	$37.11	353
2018-11-08	$42.35	$42.35	$42.35	$42.35	$36.98	820
2018-11-07	$42.05	$42.30	$42.05	$42.30	$36.94	2,180
2018-11-06	$42.10	$42.10	$42.10	$42.10	$36.76	607
2018-11-05	$42.05	$42.05	$42.05	$42.05	$36.72	119
2018-11-02	$42.20	$42.20	$42.05	$42.07	$36.74	2,400
2018-11-01	$42.10	$42.10	$42.10	$42.10	$36.76	0
2018-10-31	$42.10	$42.10	$42.10	$42.10	$36.76	1
2018-10-30	$42.10	$42.10	$42.05	$42.10	$36.76	907
2018-10-29	$42.20	$42.20	$42.20	$42.20	$36.85	75
2018-10-26	$42.20	$42.20	$42.20	$42.20	$36.85	100
2018-10-25	$42.40	$42.40	$42.05	$42.10	$36.76	2,752
2018-10-24	$43.25	$44.00	$43.25	$43.90	$38.33	9,534
2018-10-23	$44.00	$44.00	$44.00	$44.00	$38.42	30
2018-10-22	$44.00	$44.00	$44.00	$44.00	$38.42	500
2018-10-19	$42.42	$42.42	$42.42	$42.42	$37.04	1,000
2018-10-18	$43.00	$43.00	$42.30	$42.30	$36.94	900
2018-10-17	$42.75	$42.75	$42.75	$42.75	$37.33	29
2018-10-16	$42.75	$42.75	$42.75	$42.75	$37.33	100
2018-10-15	$42.20	$42.20	$42.20	$42.20	$36.85	0
2018-10-12	$42.20	$42.20	$42.20	$42.20	$36.85	400
2018-10-11	$42.70	$42.70	$42.70	$42.70	$37.29	0
2018-10-10	$42.70	$42.70	$42.70	$42.70	$37.29	0
2018-10-09	$42.70	$42.70	$42.70	$42.70	$37.29	0
2018-10-08	$42.70	$42.70	$42.70	$42.70	$37.29	0
2018-10-05	$42.70	$42.70	$42.70	$42.70	$37.29	0
2018-10-04	$42.70	$42.70	$42.70	$42.70	$37.29	35
2018-10-03	$42.70	$42.70	$42.70	$42.70	$37.29	0
2018-10-02	$42.70	$42.70	$42.70	$42.70	$37.29	100
2018-10-01	$41.47	$41.47	$41.47	$41.47	$36.21	88
2018-09-28	$41.75	$41.75	$41.75	$41.75	$36.46	30
2018-09-27	$41.75	$41.75	$41.75	$41.75	$36.21	1,774
2018-09-26	$41.75	$41.75	$41.75	$41.75	$36.21	0
2018-09-25	$42.75	$42.75	$41.75	$41.75	$36.21	859
2018-09-24	$42.50	$42.50	$42.50	$42.50	$36.86	360
2018-09-21	$42.50	$42.50	$42.50	$42.50	$36.86	500
2018-09-20	$42.50	$42.50	$42.50	$42.50	$36.86	200
2018-09-19	$41.25	$43.50	$41.25	$43.50	$37.73	2,750
2018-09-18	$41.17	$41.17	$41.15	$41.15	$35.69	400
2018-09-17	$41.50	$41.50	$41.50	$41.50	$36.00	0
2018-09-14	$41.50	$41.50	$41.50	$41.50	$36.00	0
2018-09-13	$41.75	$41.75	$41.50	$41.50	$36.00	800
2018-09-12	$41.05	$41.05	$41.05	$41.05	$35.61	0
2018-09-11	$41.05	$41.05	$41.05	$41.05	$35.61	100
2018-09-10	$40.75	$40.75	$40.75	$40.75	$35.35	550
2018-09-07	$42.25	$42.25	$42.25	$42.25	$36.65	25
2018-09-06	$42.25	$42.25	$42.25	$42.25	$36.65	96
2018-09-05	$42.25	$42.25	$42.25	$42.25	$36.65	0
2018-09-04	$42.25	$42.25	$42.25	$42.25	$36.65	0
2018-08-31	$41.35	$42.25	$41.35	$42.25	$36.65	1,539
2018-08-30	$41.15	$41.15	$41.15	$41.15	$35.69	0
2018-08-29	$41.15	$41.15	$41.15	$41.15	$35.69	0
2018-08-28	$41.15	$41.15	$41.15	$41.15	$35.69	0
2018-08-27	$41.15	$41.15	$41.15	$41.15	$35.69	0
2018-08-24	$41.15	$41.15	$41.15	$41.15	$35.69	53
2018-08-23	$41.15	$41.15	$41.15	$41.15	$35.69	100
2018-08-22	$40.60	$40.60	$40.60	$40.60	$35.22	0
2018-08-21	$40.60	$40.60	$40.60	$40.60	$35.22	100
2018-08-20	$41.50	$41.50	$41.50	$41.50	$36.00	88
2018-08-17	$41.50	$41.50	$41.50	$41.50	$36.00	18
2018-08-16	$41.50	$41.50	$41.50	$41.50	$36.00	0
2018-08-15	$41.50	$41.75	$41.50	$41.50	$36.00	1,401
2018-08-14	$41.00	$41.00	$41.00	$41.00	$35.56	0
2018-08-13	$41.00	$41.00	$41.00	$41.00	$35.56	0
2018-08-10	$41.00	$41.00	$41.00	$41.00	$35.56	60
2018-08-09	$41.00	$41.00	$41.00	$41.00	$35.56	0
2018-08-08	$41.00	$41.00	$41.00	$41.00	$35.56	0
2018-08-07	$41.00	$41.00	$41.00	$41.00	$35.56	0
2018-08-06	$41.00	$41.00	$41.00	$41.00	$35.56	0
2018-08-03	$41.00	$41.00	$41.00	$41.00	$35.56	250
2018-08-02	$40.01	$40.01	$40.01	$40.01	$34.70	0
2018-08-01	$41.50	$41.50	$40.01	$40.01	$34.70	1,250
2018-07-31	$41.49	$41.49	$41.49	$41.49	$35.99	100
2018-07-30	$41.49	$41.49	$41.49	$41.49	$35.99	2,200
2018-07-27	$41.50	$41.50	$40.60	$40.60	$35.22	2,925
2018-07-26	$40.00	$40.50	$40.00	$40.50	$35.13	2,560
2018-07-25	$39.35	$39.35	$39.35	$39.35	$34.13	201
2018-07-24	$39.15	$39.15	$39.15	$39.15	$33.96	320
2018-07-23	$38.50	$38.50	$38.50	$38.50	$33.40	14
2018-07-20	$38.50	$38.50	$38.50	$38.50	$33.40	0
2018-07-19	$38.50	$38.50	$38.50	$38.50	$33.40	0
2018-07-18	$38.50	$38.50	$38.50	$38.50	$33.40	1
2018-07-17	$38.50	$38.50	$38.50	$38.50	$33.40	4,900
2018-07-16	$38.30	$39.50	$38.30	$39.50	$34.26	2,100
2018-07-13	$38.50	$38.50	$38.15	$38.40	$33.31	2,375
2018-07-12	$39.00	$39.00	$39.00	$39.00	$33.83	0
2018-07-11	$39.00	$39.00	$39.00	$39.00	$33.83	43
2018-07-10	$39.00	$39.00	$39.00	$39.00	$33.83	46
2018-07-09	$39.00	$39.00	$38.16	$39.00	$33.83	2,136
2018-07-06	$39.00	$39.00	$39.00	$39.00	$33.83	28
2018-07-05	$39.00	$39.00	$39.00	$39.00	$33.83	1,314
2018-07-03	$37.66	$38.75	$37.66	$37.82	$32.81	2,300
2018-07-02	$37.50	$37.50	$37.50	$37.50	$32.53	0
2018-06-29	$37.50	$37.50	$37.50	$37.50	$32.53	900
2018-06-28	$36.75	$37.50	$36.75	$37.50	$32.29	606
2018-06-27	$36.00	$36.00	$36.00	$36.00	$31.00	1,400
2018-06-26	$35.90	$35.90	$35.90	$35.90	$30.91	100
2018-06-25	$35.90	$35.90	$35.90	$35.90	$30.91	100
2018-06-22	$35.30	$35.30	$35.30	$35.30	$30.39	286
2018-06-21	$35.05	$35.05	$35.05	$35.05	$30.18	0
2018-06-20	$35.05	$35.05	$35.05	$35.05	$30.18	0
2018-06-19	$35.05	$35.05	$35.05	$35.05	$30.18	0
2018-06-18	$35.05	$35.05	$35.05	$35.05	$30.18	300
2018-06-15	$34.95	$34.95	$34.95	$34.95	$30.09	28
2018-06-14	$34.95	$34.95	$34.95	$34.95	$30.09	0
2018-06-13	$34.95	$34.95	$34.95	$34.95	$30.09	0
2018-06-12	$34.95	$34.95	$34.95	$34.95	$30.09	1,500
2018-06-11	$35.50	$35.50	$35.50	$35.50	$30.56	374
2018-06-08	$34.80	$34.95	$34.80	$34.95	$30.09	2,400
2018-06-07	$35.25	$35.25	$35.25	$35.25	$30.35	0
2018-06-06	$35.25	$35.25	$35.25	$35.25	$30.35	200
2018-06-05	$34.80	$34.80	$34.80	$34.80	$29.96	650
2018-06-04	$34.85	$34.85	$34.80	$34.80	$29.96	5,173
2018-06-01	$34.85	$35.00	$34.85	$35.00	$30.13	1,500
2018-05-31	$34.86	$34.86	$34.86	$34.86	$30.01	200
2018-05-30	$34.86	$35.40	$34.86	$34.86	$30.01	5,832
2018-05-29	$35.00	$35.00	$34.85	$34.85	$30.01	2,901
2018-05-25	$35.00	$35.00	$35.00	$35.00	$30.13	6,800
2018-05-24	$35.50	$35.50	$35.50	$35.50	$30.56	715
2018-05-23	$34.90	$34.90	$34.80	$34.80	$29.96	2,343
2018-05-22	$34.85	$34.90	$34.85	$34.90	$30.05	1,554
2018-05-21	$35.05	$35.05	$34.85	$34.85	$30.01	400
2018-05-18	$34.70	$35.00	$34.70	$34.80	$29.96	1,660
2018-05-17	$34.60	$34.60	$34.60	$34.60	$29.79	0
2018-05-16	$34.96	$34.96	$34.00	$34.60	$29.79	6,367
2018-05-15	$35.00	$35.03	$34.98	$35.03	$30.16	4,189
2018-05-14	$35.00	$35.00	$35.00	$35.00	$30.13	0
2018-05-11	$35.00	$35.00	$35.00	$35.00	$30.13	0
2018-05-10	$35.00	$35.00	$35.00	$35.00	$30.13	500
2018-05-09	$34.95	$34.95	$34.95	$34.95	$30.09	1,000
2018-05-08	$35.00	$35.35	$34.95	$34.95	$30.09	5,050
2018-05-07	$35.05	$35.10	$34.95	$35.05	$30.18	10,600
2018-05-04	$35.16	$35.16	$35.05	$35.15	$30.26	2,198
2018-05-03	$35.00	$35.00	$35.00	$35.00	$30.13	0
2018-05-02	$35.75	$35.75	$35.00	$35.00	$30.13	3,820
2018-05-01	$35.01	$35.55	$35.01	$35.55	$30.61	2,100
2018-04-30	$34.95	$34.95	$34.95	$34.95	$30.09	0
2018-04-27	$35.40	$35.40	$34.60	$34.95	$30.09	7,599
2018-04-26	$35.25	$35.45	$35.00	$35.00	$30.13	1,607
2018-04-25	$35.45	$35.50	$35.00	$35.00	$30.13	4,296
2018-04-24	$35.50	$35.50	$34.50	$35.50	$30.56	5,662
2018-04-23	$35.50	$35.50	$35.50	$35.50	$30.56	0
2018-04-20	$35.50	$35.50	$35.50	$35.50	$30.56	910
2018-04-19	$35.00	$35.00	$35.00	$35.00	$30.13	285
2018-04-18	$34.40	$35.00	$34.40	$34.40	$29.62	1,600
2018-04-17	$34.94	$35.00	$34.94	$34.94	$30.08	1,166
2018-04-16	$34.15	$34.15	$34.15	$34.15	$29.40	195
2018-04-13	$35.00	$35.00	$35.00	$35.00	$30.13	294
2018-04-12	$35.00	$35.00	$35.00	$35.00	$30.13	0
2018-04-11	$35.00	$35.00	$35.00	$35.00	$30.13	100
2018-04-10	$35.00	$35.00	$35.00	$35.00	$30.13	0
2018-04-09	$35.00	$35.00	$35.00	$35.00	$30.13	3,000
2018-04-06	$35.25	$35.25	$35.25	$35.25	$30.35	300
2018-04-05	$35.50	$35.50	$35.50	$35.50	$30.56	0
2018-04-04	$35.50	$35.50	$35.50	$35.50	$30.56	50
2018-04-03	$35.50	$35.50	$35.50	$35.50	$30.56	1,700
2018-04-02	$34.80	$34.80	$34.80	$34.80	$29.96	144
2018-03-29	$35.00	$35.00	$34.80	$34.80	$29.96	1,400
2018-03-28	$35.25	$35.25	$35.21	$35.21	$30.32	1,650
2018-03-27	$35.50	$35.50	$35.50	$35.50	$30.32	600
2018-03-26	$34.80	$35.50	$34.80	$35.50	$30.32	400
2018-03-23	$35.00	$35.00	$35.00	$35.00	$29.90	0
2018-03-22	$35.00	$35.00	$35.00	$35.00	$29.90	0
2018-03-21	$35.00	$35.00	$35.00	$35.00	$29.90	100
2018-03-20	$35.48	$35.48	$35.48	$35.48	$30.31	520
2018-03-19	$35.00	$35.00	$35.00	$35.00	$29.90	0
2018-03-16	$35.00	$35.00	$35.00	$35.00	$29.90	2,169
2018-03-15	$35.00	$35.00	$35.00	$35.00	$29.90	0
2018-03-14	$35.00	$35.00	$35.00	$35.00	$29.90	500
2018-03-13	$35.30	$35.48	$35.30	$35.45	$30.28	1,600
2018-03-12	$35.30	$35.30	$35.30	$35.30	$30.15	424
2018-03-09	$35.00	$35.00	$35.00	$35.00	$29.90	500
2018-03-08	$35.05	$35.05	$35.05	$35.05	$29.94	0
2018-03-07	$35.05	$35.05	$35.05	$35.05	$29.94	0
2018-03-06	$35.05	$35.05	$35.05	$35.05	$29.94	25
2018-03-05	$35.05	$35.05	$35.05	$35.05	$29.94	17
2018-03-02	$35.05	$35.05	$35.05	$35.05	$29.94	17
2018-03-01	$34.05	$35.20	$34.05	$35.05	$29.94	771
2018-02-28	$34.50	$34.50	$34.50	$34.50	$29.47	72
2018-02-27	$34.05	$34.50	$34.05	$34.50	$29.47	496
2018-02-26	$35.30	$35.30	$35.30	$35.30	$30.15	200
2018-02-23	$34.50	$34.50	$34.50	$34.50	$29.47	14
2018-02-22	$34.50	$34.50	$34.50	$34.50	$29.47	0
2018-02-21	$34.50	$34.50	$34.50	$34.50	$29.47	100
2018-02-20	$35.00	$35.00	$35.00	$35.00	$29.90	2,125
2018-02-16	$34.75	$34.75	$34.75	$34.75	$29.68	0
2018-02-15	$34.75	$34.75	$34.75	$34.75	$29.68	0
2018-02-14	$33.90	$34.75	$33.90	$34.75	$29.68	2,100
2018-02-13	$33.90	$33.90	$33.75	$33.90	$28.96	900
2018-02-12	$34.00	$34.20	$33.72	$33.72	$28.80	4,379
2018-02-09	$34.75	$34.75	$34.45	$34.45	$29.43	700
2018-02-08	$34.75	$34.75	$34.75	$34.75	$29.68	50
2018-02-07	$34.80	$34.80	$34.75	$34.75	$29.68	1,000
2018-02-06	$34.95	$34.95	$34.95	$34.95	$29.85	0
2018-02-05	$35.00	$35.00	$34.95	$34.95	$29.85	412
2018-02-02	$35.05	$35.05	$35.05	$35.05	$29.94	100
2018-02-01	$35.20	$35.20	$35.10	$35.20	$30.07	697
2018-01-31	$35.05	$35.05	$35.05	$35.05	$29.94	86
2018-01-30	$35.40	$35.40	$35.05	$35.05	$29.94	1,334
2018-01-29	$35.40	$35.40	$35.40	$35.40	$30.24	413
2018-01-26	$35.40	$35.40	$35.40	$35.40	$30.24	2
2018-01-25	$35.40	$35.40	$35.40	$35.40	$30.24	7,210
2018-01-24	$35.40	$35.40	$35.40	$35.40	$30.24	200
2018-01-23	$35.40	$35.40	$35.40	$35.40	$30.24	406
2018-01-22	$35.40	$35.40	$35.40	$35.40	$30.24	0
2018-01-19	$35.40	$35.40	$35.40	$35.40	$30.24	30
2018-01-18	$35.29	$35.40	$35.29	$35.40	$30.24	1,343
2018-01-17	$35.29	$35.29	$35.29	$35.29	$30.14	100
2018-01-16	$35.30	$35.40	$35.25	$35.29	$30.14	1,492
2018-01-12	$35.20	$35.20	$35.00	$35.00	$29.90	2,600
2018-01-11	$35.20	$35.20	$35.20	$35.20	$30.07	639
2018-01-10	$35.40	$35.40	$35.40	$35.40	$30.24	215
2018-01-09	$35.40	$35.40	$35.40	$35.40	$30.24	0
2018-01-08	$35.40	$35.40	$35.40	$35.40	$30.24	400
2018-01-05	$35.05	$35.05	$35.05	$35.05	$29.94	534
2018-01-04	$35.25	$35.25	$35.25	$35.25	$30.11	2,017
2018-01-03	$35.49	$35.49	$35.49	$35.49	$30.32	0
2018-01-02	$35.49	$35.49	$35.49	$35.49	$30.32	0
2017-12-29	$35.49	$35.49	$35.49	$35.49	$30.32	270
2017-12-28	$35.40	$35.50	$35.40	$35.49	$30.32	2,300
2017-12-27	$35.40	$35.40	$35.40	$35.40	$30.00	200
2017-12-26	$35.25	$35.25	$35.25	$35.25	$29.87	0
2017-12-22	$35.55	$35.55	$35.25	$35.25	$29.87	2,508
2017-12-21	$36.00	$36.00	$35.50	$35.50	$30.09	2,795
2017-12-20	$35.50	$35.50	$35.50	$35.50	$30.09	382
2017-12-19	$35.50	$35.50	$35.50	$35.50	$30.09	0
2017-12-18	$35.50	$35.50	$35.50	$35.50	$30.09	0
2017-12-15	$35.51	$35.51	$35.50	$35.50	$30.09	835
2017-12-14	$36.40	$36.40	$35.50	$35.50	$30.09	3,178
2017-12-13	$36.50	$36.50	$36.50	$36.50	$30.93	40
2017-12-12	$36.50	$36.50	$36.50	$36.50	$30.93	69
2017-12-11	$36.50	$36.50	$36.50	$36.50	$30.93	0
2017-12-08	$36.50	$36.50	$36.50	$36.50	$30.93	400
2017-12-07	$36.30	$36.30	$36.30	$36.30	$30.76	0
2017-12-06	$36.30	$36.30	$36.30	$36.30	$30.76	0
2017-12-05	$36.30	$36.30	$36.30	$36.30	$30.76	0
2017-12-04	$36.30	$36.30	$36.30	$36.30	$30.76	0
2017-12-01	$36.30	$36.30	$36.30	$36.30	$30.76	0
2017-11-30	$36.30	$36.30	$36.30	$36.30	$30.76	305
2017-11-29	$36.30	$36.30	$36.30	$36.30	$30.76	428
2017-11-28	$36.30	$36.30	$36.30	$36.30	$30.76	615
2017-11-27	$36.50	$37.00	$36.50	$37.00	$31.36	1,971
2017-11-24	$37.00	$37.00	$37.00	$37.00	$31.36	0
2017-11-22	$37.00	$37.00	$37.00	$37.00	$31.36	2,500
2017-11-21	$36.50	$36.50	$36.50	$36.50	$30.93	1,626
2017-11-20	$36.50	$36.50	$36.50	$36.50	$30.93	800
2017-11-17	$37.50	$37.50	$36.50	$36.50	$30.93	1,950
2017-11-16	$37.00	$37.50	$37.00	$37.50	$31.78	300
2017-11-15	$37.00	$37.00	$37.00	$37.00	$31.36	55
2017-11-14	$37.00	$37.00	$37.00	$37.00	$31.36	0
2017-11-13	$37.00	$37.00	$37.00	$37.00	$31.36	0
2017-11-10	$37.00	$37.00	$37.00	$37.00	$31.36	500
2017-11-09	$36.50	$36.50	$36.50	$36.50	$30.93	1,188
2017-11-08	$36.50	$36.50	$36.50	$36.50	$30.93	0
2017-11-07	$36.50	$36.50	$36.50	$36.50	$30.93	0
2017-11-06	$36.50	$36.50	$36.50	$36.50	$30.93	0
2017-11-03	$36.50	$36.50	$36.50	$36.50	$30.93	0
2017-11-02	$36.50	$36.50	$36.50	$36.50	$30.93	0
2017-11-01	$36.50	$36.50	$36.50	$36.50	$30.93	200
2017-10-31	$37.00	$37.00	$37.00	$37.00	$31.36	0
2017-10-30	$37.00	$37.00	$37.00	$37.00	$31.36	101
2017-10-27	$36.75	$37.00	$36.75	$37.00	$31.36	7,565
2017-10-26	$37.25	$37.25	$37.25	$37.25	$31.57	100
2017-10-25	$37.50	$37.50	$37.50	$37.50	$31.78	224
2017-10-24	$37.00	$37.00	$37.00	$37.00	$31.36	199
2017-10-23	$37.00	$37.00	$37.00	$37.00	$31.36	2,000
2017-10-20	$37.56	$37.56	$37.56	$37.56	$31.83	0
2017-10-19	$37.56	$37.56	$37.56	$37.56	$31.83	200
2017-10-18	$34.25	$34.25	$34.25	$34.25	$29.03	928
2017-10-17	$34.25	$34.25	$34.25	$34.25	$29.03	100
2017-10-16	$34.25	$34.25	$34.25	$34.25	$29.03	500
2017-10-13	$34.00	$34.00	$34.00	$34.00	$28.82	850
2017-10-12	$34.00	$34.00	$34.00	$34.00	$28.82	19
2017-10-11	$34.00	$34.00	$34.00	$34.00	$28.82	0
2017-10-10	$34.00	$34.00	$34.00	$34.00	$28.82	200
2017-10-09	$34.25	$34.25	$34.25	$34.25	$29.03	1,400
2017-10-06	$33.75	$33.78	$33.75	$33.78	$28.63	2,244
2017-10-05	$33.80	$33.80	$33.80	$33.80	$28.65	0
2017-10-04	$33.80	$33.80	$33.80	$33.80	$28.65	700
2017-10-03	$33.86	$33.86	$33.86	$33.86	$28.70	0
2017-10-02	$34.00	$34.00	$33.86	$33.86	$28.70	2,100
2017-09-29	$34.00	$34.00	$34.00	$34.00	$28.82	0
2017-09-28	$33.74	$33.74	$33.74	$33.74	$28.59	1
2017-09-27	$34.00	$34.00	$34.00	$34.00	$28.59	25
2017-09-26	$34.00	$34.00	$34.00	$34.00	$28.59	100
2017-09-25	$33.86	$33.86	$33.86	$33.86	$28.48	0
2017-09-22	$33.86	$33.86	$33.86	$33.86	$28.48	0
2017-09-21	$33.86	$33.86	$33.86	$33.86	$28.48	28
2017-09-20	$33.86	$33.86	$33.86	$33.86	$28.48	0
2017-09-19	$33.86	$33.86	$33.86	$33.86	$28.48	900
2017-09-18	$34.00	$34.00	$34.00	$34.00	$28.59	0
2017-09-15	$34.00	$34.00	$34.00	$34.00	$28.59	99
2017-09-14	$34.00	$34.00	$34.00	$34.00	$28.59	2,000
2017-09-13	$34.00	$34.00	$33.86	$33.86	$28.48	8,600
2017-09-12	$33.86	$34.00	$33.86	$34.00	$28.59	2,100
2017-09-11	$34.25	$34.25	$34.25	$34.25	$28.80	30
2017-09-08	$34.25	$34.25	$34.25	$34.25	$28.80	0
2017-09-07	$34.25	$34.25	$34.25	$34.25	$28.80	200
2017-09-06	$34.25	$34.25	$34.25	$34.25	$28.80	1,200
2017-09-05	$34.25	$34.25	$34.25	$34.25	$28.80	0
2017-09-01	$33.80	$34.25	$33.80	$34.25	$28.80	4,289
2017-08-31	$33.75	$33.80	$33.75	$33.80	$28.43	4,219
2017-08-30	$35.00	$35.50	$34.00	$35.50	$29.86	424
2017-08-29	$36.00	$36.00	$34.00	$36.00	$30.28	530
2017-08-28	$35.00	$35.00	$35.00	$35.00	$29.44	1
2017-08-25	$35.00	$35.00	$35.00	$35.00	$29.44	600
2017-08-24	$36.70	$36.70	$35.00	$35.00	$29.44	1,250
2017-08-23	$35.95	$35.95	$35.95	$35.95	$30.23	99
2017-08-22	$35.95	$35.95	$35.95	$35.95	$30.23	300
2017-08-21	$35.75	$35.75	$35.75	$35.75	$30.07	1,059
2017-08-18	$34.05	$36.40	$34.05	$35.75	$30.07	1,913
2017-08-17	$37.00	$37.00	$37.00	$37.00	$31.12	71
2017-08-16	$34.50	$37.00	$34.50	$37.00	$31.12	600
2017-08-15	$37.25	$37.25	$37.00	$37.00	$31.12	1,007
2017-08-14	$35.67	$35.67	$35.67	$35.67	$30.00	8
2017-08-11	$53.50	$53.50	$53.50	$53.50	$30.00	58
2017-08-10	$53.50	$53.50	$53.50	$53.50	$30.00	0
2017-08-09	$53.50	$53.50	$53.50	$53.50	$30.00	0
2017-08-08	$53.50	$53.50	$53.50	$53.50	$30.00	32
2017-08-07	$53.50	$53.50	$53.50	$53.50	$30.00	0
2017-08-04	$53.50	$53.50	$53.50	$53.50	$30.00	449
2017-08-03	$53.60	$53.60	$53.60	$53.60	$30.05	0
2017-08-02	$53.60	$53.60	$53.60	$53.60	$30.05	299
2017-08-01	$54.00	$54.00	$52.01	$52.01	$29.16	299
2017-07-31	$55.75	$55.75	$54.50	$54.50	$30.56	950
2017-07-28	$57.00	$57.00	$56.00	$56.00	$31.40	760
2017-07-27	$56.00	$56.00	$55.75	$56.00	$31.40	1,289
2017-07-26	$51.50	$55.75	$51.50	$55.75	$31.26	3,599
2017-07-25	$51.41	$51.49	$51.41	$51.49	$28.87	308
2017-07-24	$51.50	$51.50	$51.31	$51.31	$28.77	5,699
2017-07-21	$50.10	$50.10	$50.00	$50.00	$28.03	884
2017-07-20	$50.00	$50.00	$50.00	$50.00	$28.03	0
2017-07-19	$50.00	$50.00	$49.99	$50.00	$28.03	1,049
2017-07-18	$49.05	$49.05	$49.05	$49.05	$27.50	0
2017-07-17	$49.05	$49.05	$49.05	$49.05	$27.50	0
2017-07-14	$49.05	$49.05	$49.05	$49.05	$27.50	77
2017-07-13	$49.05	$49.05	$49.05	$49.05	$27.50	0
2017-07-12	$49.05	$49.05	$49.05	$49.05	$27.50	299
2017-07-11	$49.60	$49.60	$49.60	$49.60	$27.81	74
2017-07-10	$49.60	$49.60	$49.60	$49.60	$27.81	74
2017-07-07	$49.60	$49.60	$49.60	$49.60	$27.81	56
2017-07-06	$49.60	$49.60	$49.60	$49.60	$27.81	0
2017-07-05	$49.60	$49.60	$49.60	$49.60	$27.81	599
2017-07-03	$49.05	$49.05	$49.05	$49.05	$27.50	0
2017-06-30	$49.05	$49.05	$49.05	$49.05	$27.50	0
2017-06-29	$49.05	$49.05	$49.05	$49.05	$27.50	0
2017-06-28	$49.05	$49.05	$49.05	$49.05	$27.50	1,499
2017-06-27	$49.05	$49.05	$49.05	$49.05	$27.29	0
2017-06-26	$49.05	$49.05	$49.05	$49.05	$27.29	0
2017-06-23	$49.05	$49.05	$49.05	$49.05	$27.29	0
2017-06-22	$49.05	$49.05	$49.05	$49.05	$27.29	1,499
2017-06-21	$49.10	$49.10	$49.05	$49.05	$27.29	1,649
2017-06-20	$50.00	$50.00	$50.00	$50.00	$27.82	749
2017-06-19	$49.70	$49.70	$49.70	$49.70	$27.65	56
2017-06-16	$49.70	$49.70	$49.70	$49.70	$27.65	0
2017-06-15	$49.70	$49.70	$49.70	$49.70	$27.65	0
2017-06-14	$49.70	$49.70	$49.70	$49.70	$27.65	0
2017-06-13	$49.70	$49.70	$49.70	$49.70	$27.65	77
2017-06-12	$49.70	$49.70	$49.70	$49.70	$27.65	142
2017-06-09	$49.70	$49.70	$49.70	$49.70	$27.65	0
2017-06-08	$49.70	$49.70	$49.70	$49.70	$27.65	2
2017-06-07	$49.70	$49.70	$49.70	$49.70	$27.65	0
2017-06-06	$49.70	$49.70	$49.70	$49.70	$27.65	0
2017-06-05	$49.70	$49.70	$49.70	$49.70	$27.65	53
2017-06-02	$49.70	$49.70	$49.70	$49.70	$27.65	74
2017-06-01	$49.70	$49.70	$49.70	$49.70	$27.65	0
2017-05-31	$49.70	$49.70	$49.70	$49.70	$27.65	0
2017-05-30	$49.70	$49.70	$49.70	$49.70	$27.65	149
2017-05-26	$49.31	$49.31	$49.31	$49.31	$27.43	0
2017-05-25	$49.31	$49.31	$49.31	$49.31	$27.43	0
2017-05-24	$49.31	$49.31	$49.31	$49.31	$27.43	0
2017-05-23	$49.31	$49.31	$49.31	$49.31	$27.43	0
2017-05-22	$49.31	$49.31	$49.31	$49.31	$27.43	0
2017-05-19	$49.31	$49.31	$49.31	$49.31	$27.43	299
2017-05-18	$52.50	$53.00	$52.50	$52.50	$29.21	2,999
2017-05-17	$49.00	$49.00	$49.00	$49.00	$27.26	0
2017-05-16	$49.00	$49.00	$49.00	$49.00	$27.26	0
2017-05-15	$49.00	$49.00	$49.00	$49.00	$27.26	599
2017-05-12	$49.00	$49.00	$49.00	$49.00	$27.26	0
2017-05-11	$49.00	$49.00	$49.00	$49.00	$27.26	0
2017-05-10	$48.95	$49.00	$48.95	$49.00	$27.26	1,649
2017-05-09	$47.75	$47.75	$47.75	$47.75	$26.57	0
2017-05-08	$47.75	$47.75	$47.75	$47.75	$26.57	0
2017-05-05	$47.75	$47.75	$47.75	$47.75	$26.57	29
2017-05-04	$47.75	$47.75	$47.75	$47.75	$26.57	0
2017-05-03	$47.75	$47.75	$47.75	$47.75	$26.57	0
2017-05-02	$48.70	$48.95	$47.75	$47.75	$26.57	2,249
2017-05-01	$48.45	$48.45	$48.45	$48.45	$26.96	10
2017-04-28	$48.45	$48.50	$48.45	$48.45	$26.96	1,801
2017-04-27	$47.75	$47.75	$47.75	$47.75	$26.57	0
2017-04-26	$47.75	$47.75	$47.75	$47.75	$26.57	0
2017-04-25	$47.75	$47.75	$47.75	$47.75	$26.57	2
2017-04-24	$47.75	$47.75	$47.75	$47.75	$26.57	124
2017-04-21	$48.45	$48.45	$47.75	$47.75	$26.57	817
2017-04-20	$48.00	$48.00	$48.00	$48.00	$26.71	0
2017-04-19	$48.00	$48.00	$48.00	$48.00	$26.71	149
2017-04-18	$47.00	$47.00	$47.00	$47.00	$26.15	740
2017-04-17	$47.01	$47.01	$47.00	$47.00	$26.15	881
2017-04-13	$47.00	$47.00	$47.00	$47.00	$26.15	0
2017-04-12	$47.00	$47.00	$47.00	$47.00	$26.15	64
2017-04-11	$47.00	$47.00	$47.00	$47.00	$26.15	0
2017-04-10	$47.00	$47.00	$47.00	$47.00	$26.15	0
2017-04-07	$47.00	$47.00	$47.00	$47.00	$26.15	149
2017-04-06	$48.25	$48.25	$47.25	$47.25	$26.29	1,049
2017-04-05	$48.00	$48.00	$48.00	$48.00	$26.71	949
2017-04-04	$48.50	$48.50	$48.50	$48.50	$26.98	1,049
2017-04-03	$48.90	$48.95	$48.90	$48.95	$27.23	2,872
2017-03-31	$48.95	$48.95	$48.95	$48.95	$27.23	0
2017-03-30	$48.95	$48.95	$48.95	$48.95	$27.23	0
2017-03-29	$48.95	$48.95	$48.95	$48.95	$27.23	65
2017-03-28	$48.50	$48.95	$48.50	$48.95	$27.02	1,499
2017-03-27	$49.50	$49.50	$49.50	$49.50	$27.33	0
2017-03-24	$49.50	$49.50	$49.50	$49.50	$27.33	0
2017-03-23	$49.50	$49.50	$49.50	$49.50	$27.33	0
2017-03-22	$49.50	$49.50	$49.50	$49.50	$27.33	149
2017-03-21	$49.50	$49.50	$49.50	$49.50	$27.33	0
2017-03-20	$49.50	$49.50	$49.50	$49.50	$27.33	0
2017-03-17	$49.50	$49.50	$49.50	$49.50	$27.33	7
2017-03-16	$49.50	$49.50	$49.50	$49.50	$27.33	0
2017-03-15	$49.50	$49.50	$49.50	$49.50	$27.33	0
2017-03-14	$49.50	$49.50	$49.50	$49.50	$27.33	0
2017-03-13	$49.50	$49.50	$49.50	$49.50	$27.33	599
2017-03-10	$49.00	$49.00	$49.00	$49.00	$27.05	524
2017-03-09	$49.00	$49.26	$49.00	$49.26	$27.20	1,199
2017-03-08	$49.15	$49.15	$49.15	$49.15	$27.13	1,799
2017-03-07	$50.00	$50.00	$49.65	$49.65	$27.41	2,774
2017-03-06	$50.00	$50.00	$49.99	$49.99	$27.60	2,405
2017-03-03	$49.66	$49.66	$49.66	$49.66	$27.42	349
2017-03-02	$50.00	$50.00	$50.00	$50.00	$27.60	0
2017-03-01	$50.00	$50.00	$50.00	$50.00	$27.60	0
2017-02-28	$50.00	$50.00	$50.00	$50.00	$27.60	0
2017-02-27	$50.00	$50.00	$50.00	$50.00	$27.60	0
2017-02-24	$52.50	$52.50	$50.00	$50.00	$27.60	3,074
2017-02-23	$52.25	$52.35	$52.25	$52.35	$28.90	494
2017-02-22	$52.00	$52.00	$52.00	$52.00	$28.71	0
2017-02-21	$52.00	$52.00	$52.00	$52.00	$28.71	0
2017-02-17	$52.00	$52.00	$52.00	$52.00	$28.71	299
2017-02-16	$52.00	$52.00	$52.00	$52.00	$28.71	0
2017-02-15	$52.00	$52.00	$52.00	$52.00	$28.71	25
2017-02-14	$52.00	$52.00	$52.00	$52.00	$28.71	299
2017-02-13	$52.00	$52.00	$52.00	$52.00	$28.71	0
2017-02-10	$51.75	$53.99	$51.75	$52.00	$28.71	845
2017-02-09	$51.00	$51.50	$51.00	$51.50	$28.43	2,981
2017-02-08	$50.00	$50.00	$50.00	$50.00	$27.60	0
2017-02-07	$50.00	$50.00	$50.00	$50.00	$27.60	0
2017-02-06	$49.50	$50.00	$49.50	$50.00	$27.60	683
2017-02-03	$46.50	$50.00	$46.50	$48.00	$26.50	7,649
2017-02-02	$45.00	$45.00	$45.00	$45.00	$24.84	0
2017-02-01	$45.00	$45.00	$45.00	$45.00	$24.84	299
2017-01-31	$46.50	$46.50	$46.50	$46.50	$25.67	473
2017-01-30	$45.50	$45.50	$45.50	$45.50	$25.12	149
2017-01-27	$45.50	$45.50	$45.50	$45.50	$25.12	757
2017-01-26	$45.00	$45.00	$45.00	$45.00	$24.84	5
2017-01-25	$45.00	$45.00	$45.00	$45.00	$24.84	4,529
2017-01-24	$45.00	$45.00	$45.00	$45.00	$24.84	149
2017-01-23	$45.00	$45.00	$45.00	$45.00	$24.84	149
2017-01-20	$46.00	$46.00	$46.00	$46.00	$25.40	233
2017-01-19	$45.00	$45.00	$45.00	$45.00	$24.84	293
2017-01-18	$44.00	$44.00	$44.00	$44.00	$24.29	449
2017-01-17	$45.00	$45.00	$45.00	$45.00	$24.84	100
2017-01-13	$45.00	$45.00	$45.00	$45.00	$24.84	14
2017-01-12	$44.00	$45.00	$44.00	$45.00	$24.84	1,424
2017-01-11	$44.50	$44.50	$44.50	$44.50	$24.57	233
2017-01-10	$44.00	$44.00	$44.00	$44.00	$24.29	0
2017-01-09	$44.00	$44.00	$44.00	$44.00	$24.29	881
2017-01-06	$44.00	$44.00	$44.00	$44.00	$24.29	149
2017-01-05	$45.00	$45.00	$45.00	$45.00	$24.84	0
2017-01-04	$45.00	$45.00	$45.00	$45.00	$24.84	112
2017-01-03	$45.00	$45.00	$45.00	$45.00	$24.84	118
2016-12-30	$45.00	$45.00	$45.00	$45.00	$24.84	164
2016-12-29	$44.45	$44.45	$44.45	$44.45	$24.54	0
2016-12-28	$44.45	$44.45	$44.45	$44.45	$24.54	0
2016-12-27	$44.45	$44.45	$44.45	$44.45	$24.33	0
2016-12-23	$44.45	$44.45	$44.45	$44.45	$24.33	0
2016-12-22	$44.99	$45.00	$44.00	$44.45	$24.33	2,642
2016-12-21	$44.00	$44.00	$44.00	$44.00	$24.09	449
2016-12-20	$44.00	$44.00	$43.30	$44.00	$24.09	4,040
2016-12-19	$43.50	$44.00	$43.50	$44.00	$24.09	1,321
2016-12-16	$43.50	$43.50	$43.50	$43.50	$23.81	638
2016-12-15	$43.01	$44.00	$43.00	$44.00	$24.09	482
2016-12-14	$44.00	$44.25	$43.01	$43.01	$23.54	3,631
2016-12-13	$43.40	$43.50	$43.32	$43.32	$23.71	2,654
2016-12-12	$43.00	$43.00	$43.00	$43.00	$23.54	149
2016-12-09	$43.00	$43.25	$43.00	$43.25	$23.68	899
2016-12-08	$43.00	$43.00	$43.00	$43.00	$23.54	149
2016-12-07	$42.90	$42.90	$42.90	$42.90	$23.48	899
2016-12-06	$42.35	$42.35	$42.35	$42.35	$23.18	385
2016-12-05	$42.45	$42.45	$42.45	$42.45	$23.24	0
2016-12-02	$42.45	$42.45	$42.45	$42.45	$23.24	0
2016-12-01	$42.45	$42.45	$42.45	$42.45	$23.24	0
2016-11-30	$42.45	$42.45	$42.45	$42.45	$23.24	0
2016-11-29	$43.00	$43.00	$42.45	$42.45	$23.24	10,196
2016-11-28	$43.00	$43.00	$42.90	$42.90	$23.48	2,372
2016-11-25	$42.90	$42.90	$42.90	$42.90	$23.48	0
2016-11-23	$42.60	$42.90	$42.60	$42.90	$23.48	626
2016-11-22	$42.50	$42.50	$42.50	$42.50	$23.26	659
2016-11-21	$42.50	$42.50	$42.50	$42.50	$23.26	11
2016-11-18	$42.50	$42.50	$42.50	$42.50	$23.26	182
2016-11-17	$42.45	$42.45	$42.45	$42.45	$23.24	0
2016-11-16	$42.45	$42.45	$42.45	$42.45	$23.24	0
2016-11-15	$42.45	$42.45	$42.45	$42.45	$23.24	1
2016-11-14	$42.45	$42.45	$42.45	$42.45	$23.24	149
2016-11-11	$41.75	$41.75	$41.75	$41.75	$22.85	319
2016-11-10	$41.75	$41.75	$41.75	$41.75	$22.85	0
2016-11-09	$41.75	$41.75	$41.75	$41.75	$22.85	0
2016-11-08	$41.75	$41.75	$41.75	$41.75	$22.85	728
2016-11-07	$42.50	$42.50	$42.50	$42.50	$23.26	0
2016-11-04	$42.50	$42.50	$42.50	$42.50	$23.26	0
2016-11-03	$42.50	$42.50	$42.50	$42.50	$23.26	238
2016-11-02	$42.60	$42.60	$42.60	$42.60	$23.32	0
2016-11-01	$42.60	$42.60	$42.60	$42.60	$23.32	0
2016-10-31	$42.60	$42.60	$42.60	$42.60	$23.32	0
2016-10-28	$42.60	$42.60	$42.60	$42.60	$23.32	0
2016-10-27	$42.60	$42.60	$42.60	$42.60	$23.32	2
2016-10-26	$42.60	$42.60	$41.30	$42.60	$23.32	6,883
2016-10-25	$41.30	$41.30	$41.30	$41.30	$22.61	190
2016-10-24	$41.50	$41.50	$41.50	$41.50	$22.72	268
2016-10-21	$41.50	$41.50	$41.50	$41.50	$22.72	1,499
2016-10-20	$41.54	$41.54	$41.54	$41.54	$22.74	0
2016-10-19	$41.50	$41.54	$41.10	$41.54	$22.74	6,070
2016-10-18	$41.50	$41.50	$41.50	$41.50	$22.72	485
2016-10-17	$41.50	$41.50	$41.50	$41.50	$22.72	0
2016-10-14	$41.50	$41.50	$41.50	$41.50	$22.72	0
2016-10-13	$41.50	$41.50	$41.50	$41.50	$22.72	0
2016-10-12	$41.50	$41.50	$41.50	$41.50	$22.72	0
2016-10-11	$41.10	$41.50	$41.10	$41.50	$22.72	1,649
2016-10-10	$41.17	$41.17	$41.17	$41.17	$22.54	0
2016-10-07	$41.17	$41.17	$41.17	$41.17	$22.54	0
2016-10-06	$41.17	$41.17	$41.17	$41.17	$22.54	0
2016-10-05	$41.17	$41.17	$41.17	$41.17	$22.54	56
2016-10-04	$41.17	$41.17	$41.17	$41.17	$22.54	580
2016-10-03	$41.00	$41.00	$41.00	$41.00	$22.44	5,089
2016-09-30	$41.00	$41.00	$41.00	$41.00	$22.44	0
2016-09-29	$41.00	$41.00	$41.00	$41.00	$22.44	0
2016-09-28	$41.00	$41.00	$41.00	$41.00	$22.44	899
2016-09-27	$41.00	$41.00	$41.00	$41.00	$22.24	299
2016-09-26	$41.17	$41.17	$41.17	$41.17	$22.33	0
2016-09-23	$41.17	$41.17	$41.17	$41.17	$22.33	34
2016-09-22	$41.17	$41.17	$41.17	$41.17	$22.33	0
2016-09-21	$41.17	$41.17	$41.17	$41.17	$22.33	0
2016-09-20	$41.17	$41.17	$41.17	$41.17	$22.33	119
2016-09-19	$41.17	$41.17	$41.17	$41.17	$22.33	19
2016-09-16	$41.17	$41.17	$40.75	$41.17	$22.33	1,877
2016-09-15	$41.25	$41.25	$41.17	$41.17	$22.33	2,249
2016-09-14	$41.00	$41.00	$41.00	$41.00	$22.24	0
2016-09-13	$41.00	$41.00	$41.00	$41.00	$22.24	2,612
2016-09-12	$41.00	$41.00	$41.00	$41.00	$22.24	2,533
2016-09-09	$41.00	$41.00	$41.00	$41.00	$22.24	749
2016-09-08	$42.00	$42.00	$41.00	$41.20	$22.35	2,287
2016-09-07	$42.25	$42.50	$42.22	$42.22	$22.90	1,298
2016-09-06	$42.00	$42.00	$42.00	$42.00	$22.78	0
2016-09-02	$42.00	$42.00	$42.00	$42.00	$22.78	200
2016-09-01	$42.00	$42.00	$42.00	$42.00	$22.78	413
2016-08-31	$40.90	$40.90	$40.90	$40.90	$22.18	359
2016-08-30	$40.90	$40.90	$40.90	$40.90	$22.18	0
2016-08-29	$40.90	$40.90	$40.90	$40.90	$22.18	0
2016-08-26	$40.90	$40.90	$40.90	$40.90	$22.18	0
2016-08-25	$40.90	$40.90	$40.90	$40.90	$22.18	178
2016-08-24	$40.35	$40.35	$40.35	$40.35	$21.88	247
2016-08-23	$40.35	$40.35	$40.35	$40.35	$21.88	5,272
2016-08-22	$40.30	$40.30	$40.30	$40.30	$21.86	82
2016-08-19	$40.30	$40.30	$40.10	$40.30	$21.86	3,748
2016-08-18	$40.60	$40.60	$40.60	$40.60	$22.02	0
2016-08-17	$40.60	$40.60	$40.60	$40.60	$22.02	0
2016-08-16	$40.60	$40.60	$40.60	$40.60	$22.02	8
2016-08-15	$40.60	$40.60	$40.60	$40.60	$22.02	0
2016-08-12	$40.60	$40.60	$40.60	$40.60	$22.02	1,648
2016-08-11	$40.25	$40.25	$40.10	$40.10	$21.75	551
2016-08-10	$41.00	$41.00	$41.00	$41.00	$22.24	302
2016-08-09	$40.50	$40.50	$40.50	$40.50	$21.97	298
2016-08-08	$40.25	$40.25	$40.25	$40.25	$21.83	0
2016-08-05	$40.10	$40.25	$40.10	$40.25	$21.83	307
2016-08-04	$40.00	$40.00	$40.00	$40.00	$21.70	0
2016-08-03	$40.00	$40.00	$40.00	$40.00	$21.70	0
2016-08-02	$40.00	$40.00	$40.00	$40.00	$21.70	0
2016-08-01	$39.50	$40.00	$39.25	$40.00	$21.70	2,098
2016-07-29	$40.50	$40.50	$40.00	$40.00	$21.70	1,649
2016-07-28	$41.00	$41.50	$41.00	$41.00	$22.24	4,859
2016-07-27	$42.00	$42.00	$42.00	$42.00	$22.78	0
2016-07-26	$42.00	$42.00	$40.10	$42.00	$22.78	3,895
2016-07-25	$42.50	$42.50	$42.50	$42.50	$23.05	479
2016-07-22	$40.15	$40.50	$40.05	$40.50	$21.97	1,957
2016-07-21	$40.20	$40.20	$40.20	$40.20	$21.80	149
2016-07-20	$40.00	$40.00	$40.00	$40.00	$21.70	217
2016-07-19	$39.30	$39.30	$39.30	$39.30	$21.32	0
2016-07-18	$39.30	$39.30	$39.30	$39.30	$21.32	0
2016-07-15	$39.30	$39.30	$39.30	$39.30	$21.32	0
2016-07-14	$39.30	$39.30	$39.30	$39.30	$21.32	179
2016-07-13	$39.30	$39.30	$39.30	$39.30	$21.32	0
2016-07-12	$39.30	$39.30	$39.30	$39.30	$21.32	371
2016-07-11	$39.30	$39.30	$39.30	$39.30	$21.32	67
2016-07-08	$39.30	$39.30	$39.30	$39.30	$21.32	0
2016-07-07	$39.30	$39.30	$39.30	$39.30	$21.32	0
2016-07-06	$39.30	$39.30	$39.30	$39.30	$21.32	0
2016-07-05	$39.30	$39.30	$39.30	$39.30	$21.32	271
2016-07-01	$39.70	$40.00	$39.70	$40.00	$21.70	374
2016-06-30	$39.30	$39.30	$39.30	$39.30	$21.32	74
2016-06-29	$39.30	$39.30	$39.30	$39.30	$21.32	149
2016-06-28	$39.35	$39.35	$39.30	$39.32	$21.33	3,292
2016-06-27	$39.30	$39.30	$39.30	$39.30	$21.11	0
2016-06-24	$39.60	$39.60	$39.30	$39.30	$21.11	599
2016-06-23	$40.00	$40.00	$40.00	$40.00	$21.49	0
2016-06-22	$40.00	$40.00	$40.00	$40.00	$21.49	0
2016-06-21	$40.00	$40.00	$40.00	$40.00	$21.49	5
2016-06-20	$40.10	$40.10	$40.00	$40.00	$21.49	1,349
2016-06-17	$40.25	$40.25	$40.25	$40.25	$21.62	0
2016-06-16	$40.25	$40.25	$40.25	$40.25	$21.62	0
2016-06-15	$40.25	$40.25	$40.25	$40.25	$21.62	0
2016-06-14	$40.25	$40.25	$40.25	$40.25	$21.62	1,799
2016-06-13	$40.25	$40.25	$40.25	$40.25	$21.62	845
2016-06-10	$40.25	$40.25	$40.25	$40.25	$21.62	1,397
2016-06-09	$40.00	$40.00	$40.00	$40.00	$21.49	0
2016-06-08	$40.00	$40.00	$40.00	$40.00	$21.49	0
2016-06-07	$40.00	$40.00	$40.00	$40.00	$21.49	0
2016-06-06	$40.00	$40.00	$40.00	$40.00	$21.49	449
2016-06-03	$39.80	$39.80	$39.80	$39.80	$21.38	0
2016-06-02	$39.80	$39.80	$39.80	$39.80	$21.38	74
2016-06-01	$39.80	$39.80	$39.80	$39.80	$21.38	0
2016-05-31	$39.80	$39.80	$39.80	$39.80	$21.38	1
2016-05-27	$39.80	$39.80	$39.80	$39.80	$21.38	883
2016-05-26	$41.00	$41.00	$41.00	$41.00	$22.02	299
2016-05-25	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-24	$41.00	$41.00	$41.00	$41.00	$22.02	749
2016-05-23	$41.00	$41.00	$41.00	$41.00	$22.02	47
2016-05-20	$41.00	$41.00	$41.00	$41.00	$22.02	76
2016-05-19	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-18	$41.00	$41.00	$41.00	$41.00	$22.02	74
2016-05-17	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-16	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-13	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-12	$41.00	$41.00	$41.00	$41.00	$22.02	14
2016-05-11	$41.00	$41.00	$41.00	$41.00	$22.02	112
2016-05-10	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-09	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-06	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-05	$41.00	$41.00	$41.00	$41.00	$22.02	0
2016-05-04	$40.50	$41.00	$40.50	$41.00	$22.02	3,187
2016-05-03	$39.50	$39.69	$39.50	$39.69	$21.32	3,622
2016-05-02	$40.00	$40.00	$40.00	$40.00	$21.49	0
2016-04-29	$39.30	$40.00	$39.30	$40.00	$21.49	3,082
2016-04-28	$39.70	$39.70	$39.70	$39.70	$21.33	0
2016-04-27	$39.44	$39.70	$39.44	$39.70	$21.33	7,897
2016-04-26	$39.25	$39.35	$39.25	$39.35	$21.14	599
2016-04-25	$39.25	$39.25	$39.25	$39.25	$21.08	322
2016-04-22	$39.00	$39.25	$39.00	$39.25	$21.08	1,649
2016-04-21	$39.40	$39.40	$39.40	$39.40	$21.17	113
2016-04-20	$39.40	$39.40	$39.40	$39.40	$21.17	220
2016-04-19	$38.47	$38.47	$38.47	$38.47	$20.67	0
2016-04-18	$38.47	$38.47	$38.47	$38.47	$20.67	0
2016-04-15	$39.00	$39.00	$38.47	$38.47	$20.67	1,499
2016-04-14	$38.47	$38.47	$38.47	$38.47	$20.67	112
2016-04-13	$38.47	$38.47	$38.47	$38.47	$20.67	0
2016-04-12	$38.47	$38.47	$38.47	$38.47	$20.67	1,124
2016-04-11	$39.00	$39.00	$38.30	$38.30	$20.57	6,749
2016-04-08	$39.70	$39.70	$39.70	$39.70	$21.33	0
2016-04-07	$39.70	$39.70	$39.70	$39.70	$21.33	0
2016-04-06	$39.70	$39.70	$39.70	$39.70	$21.33	0
2016-04-05	$39.70	$39.70	$39.70	$39.70	$21.33	0
2016-04-04	$39.70	$39.70	$39.70	$39.70	$21.33	0
2016-04-01	$39.70	$39.70	$39.70	$39.70	$21.33	0
2016-03-31	$39.70	$39.70	$39.70	$39.70	$21.33	89
2016-03-30	$39.70	$39.70	$39.70	$39.70	$21.33	89
2016-03-29	$39.70	$39.70	$39.70	$39.70	$21.33	154
2016-03-28	$39.00	$39.00	$39.00	$39.00	$20.75	149
2016-03-24	$38.50	$38.50	$38.50	$38.50	$20.49	299
2016-03-23	$38.00	$38.00	$38.00	$38.00	$20.22	0
2016-03-22	$39.00	$39.00	$38.00	$38.00	$20.22	1,357
2016-03-21	$40.00	$40.00	$40.00	$40.00	$21.28	1,949
2016-03-18	$40.00	$40.00	$40.00	$40.00	$21.28	449
2016-03-17	$39.50	$39.50	$39.50	$39.50	$21.02	203
2016-03-16	$39.50	$39.50	$39.50	$39.50	$21.02	284
2016-03-15	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-03-14	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-03-11	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-03-10	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-03-09	$39.00	$39.00	$39.00	$39.00	$20.75	47
2016-03-08	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-03-07	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-03-04	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-03-03	$39.00	$39.00	$39.00	$39.00	$20.75	209
2016-03-02	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-03-01	$39.00	$39.00	$39.00	$39.00	$20.75	0
2016-02-29	$39.00	$39.00	$39.00	$39.00	$20.75	899
2016-02-26	$38.50	$38.50	$38.50	$38.50	$20.49	187
2016-02-25	$38.00	$38.50	$38.00	$38.50	$20.49	1,013
2016-02-24	$38.00	$38.00	$38.00	$38.00	$20.22	6,299
2016-02-23	$38.50	$38.50	$38.50	$38.50	$20.49	0
2016-02-22	$38.50	$38.50	$38.50	$38.50	$20.49	299
2016-02-19	$38.50	$38.50	$38.50	$38.50	$20.49	0
2016-02-18	$38.50	$38.50	$38.50	$38.50	$20.49	1,015
2016-02-17	$37.00	$37.95	$37.00	$37.95	$20.19	2,207
2016-02-16	$37.00	$37.00	$37.00	$37.00	$19.69	1,072
2016-02-12	$37.00	$37.00	$37.00	$37.00	$19.69	0
2016-02-11	$37.00	$37.00	$37.00	$37.00	$19.69	1,333
2016-02-10	$37.00	$37.00	$37.00	$37.00	$19.69	149
2016-02-09	$37.10	$37.15	$37.10	$37.15	$19.77	599
2016-02-08	$37.00	$37.00	$37.00	$37.00	$19.69	149
2016-02-05	$37.50	$37.50	$37.00	$37.05	$19.71	4,589
2016-02-04	$37.30	$37.30	$37.30	$37.30	$19.85	0
2016-02-03	$37.30	$37.30	$37.30	$37.30	$19.85	449
2016-02-02	$37.00	$37.00	$37.00	$37.00	$19.69	0
2016-02-01	$37.30	$37.30	$37.00	$37.00	$19.69	2,299
2016-01-29	$37.01	$37.01	$37.01	$37.01	$19.69	851
2016-01-28	$37.50	$37.50	$37.50	$37.50	$19.95	0
2016-01-27	$37.25	$37.74	$37.25	$37.50	$19.95	15,739
2016-01-26	$37.01	$37.01	$37.01	$37.01	$19.69	4
2016-01-25	$37.01	$37.01	$37.01	$37.01	$19.69	1,042
2016-01-22	$37.01	$37.01	$37.01	$37.01	$19.69	325
2016-01-21	$37.00	$38.25	$37.00	$38.25	$20.35	3,968
2016-01-20	$37.90	$37.90	$37.00	$37.00	$19.69	2,047
2016-01-19	$37.10	$37.10	$37.10	$37.10	$19.74	652
2016-01-15	$37.10	$37.10	$37.10	$37.10	$19.74	0
2016-01-14	$37.10	$37.10	$37.10	$37.10	$19.74	0
2016-01-13	$37.10	$37.10	$37.10	$37.10	$19.74	22
2016-01-12	$37.10	$37.10	$37.10	$37.10	$19.74	0
2016-01-11	$37.10	$37.10	$37.10	$37.10	$19.74	266
2016-01-08	$37.10	$37.10	$37.10	$37.10	$19.74	0
2016-01-07	$37.10	$37.10	$37.10	$37.10	$19.74	187
2016-01-06	$37.75	$37.75	$37.75	$37.75	$20.09	0
2016-01-05	$37.75	$37.75	$37.75	$37.75	$20.09	0
2016-01-04	$37.75	$37.75	$37.75	$37.75	$20.09	599
2015-12-31	$38.50	$38.50	$38.50	$38.50	$20.49	374
2015-12-30	$37.10	$37.10	$37.10	$37.10	$19.74	224
2015-12-29	$36.72	$36.72	$36.72	$36.72	$19.54	20
2015-12-28	$37.10	$37.10	$37.10	$37.10	$19.54	0
2015-12-24	$37.10	$37.10	$37.10	$37.10	$19.54	0
2015-12-23	$37.10	$37.10	$37.10	$37.10	$19.54	0
2015-12-22	$37.10	$37.10	$37.10	$37.10	$19.54	3,823
2015-12-21	$37.75	$37.75	$37.10	$37.10	$19.54	3,823
2015-12-18	$37.75	$37.75	$37.75	$37.75	$19.88	706
2015-12-17	$38.00	$38.00	$38.00	$38.00	$20.01	3,395
2015-12-16	$37.75	$38.00	$37.75	$38.00	$20.01	3,395
2015-12-15	$37.75	$37.75	$37.75	$37.75	$19.88	539
2015-12-14	$37.11	$37.11	$37.11	$37.11	$19.54	0
2015-12-11	$37.11	$37.11	$37.11	$37.11	$19.54	0
2015-12-10	$37.11	$37.11	$37.11	$37.11	$19.54	74
2015-12-09	$37.80	$37.80	$37.11	$37.11	$19.54	2,249
2015-12-08	$37.62	$37.62	$37.62	$37.62	$19.81	1
2015-12-07	$37.62	$37.62	$37.62	$37.62	$19.81	104
2015-12-04	$37.62	$37.62	$37.62	$37.62	$19.81	0
2015-12-03	$37.62	$37.62	$37.62	$37.62	$19.81	0
2015-12-02	$37.62	$37.62	$37.62	$37.62	$19.81	0
2015-12-01	$37.62	$37.62	$37.62	$37.62	$19.81	0
2015-11-30	$37.62	$37.62	$37.62	$37.62	$19.81	7
2015-11-27	$37.62	$37.62	$37.62	$37.62	$19.81	0
2015-11-25	$37.62	$37.62	$37.62	$37.62	$19.81	3,149
2015-11-24	$38.00	$38.00	$37.62	$37.62	$19.81	3,149
2015-11-23	$37.95	$38.00	$37.95	$38.00	$20.01	1,106
2015-11-20	$37.53	$37.53	$37.53	$37.53	$19.76	149
2015-11-19	$37.50	$37.50	$37.50	$37.50	$19.75	449
2015-11-18	$37.75	$37.75	$37.75	$37.75	$19.88	749
2015-11-17	$37.75	$37.75	$37.75	$37.75	$19.88	254
2015-11-16	$37.50	$37.50	$37.50	$37.50	$19.75	1,613
2015-11-13	$37.35	$37.50	$37.35	$37.50	$19.75	7,808
2015-11-12	$37.10	$37.10	$37.10	$37.10	$19.54	44
2015-11-11	$37.10	$37.10	$37.10	$37.10	$19.54	0
2015-11-10	$37.10	$37.10	$37.10	$37.10	$19.54	0
2015-11-09	$37.10	$37.10	$37.10	$37.10	$19.54	0
2015-11-06	$37.10	$37.10	$37.10	$37.10	$19.54	0
2015-11-05	$37.10	$37.10	$37.10	$37.10	$19.54	5,189
2015-11-04	$37.25	$37.25	$37.10	$37.10	$19.54	1,163
2015-11-03	$38.00	$38.00	$36.90	$36.90	$19.43	0
2015-11-02	$38.00	$38.00	$36.90	$36.90	$19.43	0
2015-10-30	$38.00	$38.00	$36.90	$36.90	$19.43	10,877
2015-10-29	$37.10	$37.25	$37.10	$37.25	$19.62	2,249
2015-10-28	$37.10	$38.00	$37.10	$38.00	$20.01	3,913
2015-10-27	$37.20	$37.20	$37.20	$37.20	$19.59	142
2015-10-26	$39.25	$39.25	$37.10	$37.20	$19.59	11,530
2015-10-23	$39.25	$39.25	$39.25	$39.25	$20.67	299
2015-10-22	$39.25	$39.25	$39.25	$39.25	$20.67	0
2015-10-21	$39.25	$39.25	$39.25	$39.25	$20.67	0
2015-10-20	$39.25	$39.25	$39.25	$39.25	$20.67	215
2015-10-19	$38.50	$38.50	$38.50	$38.50	$20.28	0
2015-10-16	$38.50	$38.50	$38.50	$38.50	$20.28	298
2015-10-15	$38.50	$38.50	$38.50	$38.50	$20.28	149
2015-10-14	$39.00	$39.00	$39.00	$39.00	$20.54	0
2015-10-13	$39.00	$39.00	$39.00	$39.00	$20.54	0
2015-10-12	$39.00	$39.00	$39.00	$39.00	$20.54	0
2015-10-09	$39.00	$39.00	$39.00	$39.00	$20.54	149
2015-10-08	$37.75	$37.75	$37.75	$37.75	$19.88	0
2015-10-07	$37.00	$37.99	$37.00	$37.75	$19.88	3,527
2015-10-06	$36.05	$36.05	$36.05	$36.05	$18.99	0
2015-10-05	$36.30	$38.00	$36.05	$36.05	$18.99	1,405
2015-10-02	$36.99	$38.50	$36.99	$38.50	$20.28	800
2015-10-01	$36.00	$36.00	$35.30	$35.30	$18.59	0
2015-09-30	$36.00	$36.00	$35.30	$35.30	$18.59	0
2015-09-29	$36.00	$36.00	$35.30	$35.30	$18.59	1,960
2015-09-28	$37.00	$37.00	$36.00	$37.00	$19.49	2,150
2015-09-25	$38.00	$38.00	$38.00	$38.00	$19.81	499
2015-09-24	$38.00	$38.00	$38.00	$38.00	$19.81	44
2015-09-23	$38.00	$38.00	$38.00	$38.00	$19.81	0
2015-09-22	$38.00	$38.00	$38.00	$38.00	$19.81	0
2015-09-21	$38.00	$38.00	$38.00	$38.00	$19.81	52
2015-09-18	$38.00	$38.00	$38.00	$38.00	$19.81	0
2015-09-17	$38.00	$38.00	$38.00	$38.00	$19.81	11,414
2015-09-16	$38.50	$38.50	$38.00	$38.00	$19.81	1,772
2015-09-15	$38.50	$38.50	$38.50	$38.50	$20.07	980
2015-09-14	$38.70	$38.70	$38.30	$38.62	$20.13	2,773
2015-09-11	$39.00	$39.00	$39.00	$39.00	$20.33	0
2015-09-10	$39.00	$39.00	$39.00	$39.00	$20.33	299
2015-09-09	$39.50	$39.50	$39.50	$39.50	$20.59	749
2015-09-08	$38.88	$38.88	$38.88	$38.88	$20.27	0

Dimeco Inc (DIMC) News Headlines

Recent Dimeco Inc (DIMC) News

Similar Companies to Dimeco Inc (DIMC) 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	--	--	--

Dimeco Inc (DIMC) Exchange: OTCQX