Dream Office Real Estate Investment Trust (DRETF) Stock

Data as of May 3, 2024

$13.18 ($0.00) 0.00%

Dream Office Real Estate Investment Trust - Daily Information

Click for more stock information on Dream Office Real Estate Investment Trust.

Daily Information	Data
Date	May 3, 2024
Open	$13.18
Previous Close	$13.18
High	$13.18
Low	$13.18
Adjusted Open	$13.18
Previous Adjusted Close	$13.18
Adjusted High	$13.18
Adjusted Low	$13.18

About Dream Office Real Estate Investment Trust (DRETF)

No Description Available

Invest in Dream Office Real Estate Investment Trust (DRETF)

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Dream Office Real Estate Investment Trust (DRETF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$13.18	$13.18	$13.18	$13.18	$13.18	1,900
2024-05-02	$13.18	$13.18	$13.18	$13.18	$13.18	942
2024-05-01	$13.18	$13.18	$13.18	$13.18	$13.18	3,602
2024-04-30	$13.18	$13.18	$13.18	$13.18	$13.18	112
2024-04-29	$13.18	$13.18	$13.18	$13.18	$13.18	6,701
2024-04-26	$13.18	$13.18	$13.18	$13.18	$13.11	62
2024-04-25	$13.18	$13.18	$13.18	$13.18	$13.11	1
2024-04-24	$13.18	$13.18	$13.18	$13.18	$13.11	1,200
2024-04-23	$13.18	$13.18	$13.18	$13.18	$13.11	0
2024-04-22	$13.18	$13.18	$13.18	$13.18	$13.11	0
2024-04-19	$13.18	$13.18	$13.18	$13.18	$13.11	1,900
2024-04-18	$13.18	$13.18	$13.18	$13.18	$13.11	3,700
2024-04-17	$13.18	$13.18	$13.18	$13.18	$13.11	2,945
2024-04-16	$14.59	$14.59	$14.59	$14.59	$14.59	700
2024-04-15	$14.59	$14.59	$14.59	$14.59	$14.59	0
2024-04-12	$14.80	$14.80	$14.59	$14.59	$14.59	700
2024-04-11	$14.08	$14.08	$14.08	$14.08	$14.08	1,650
2024-04-10	$14.08	$14.08	$14.08	$14.08	$14.08	64
2024-04-09	$14.08	$14.08	$14.08	$14.08	$14.08	3,000
2024-04-08	$14.08	$14.08	$14.08	$14.08	$14.08	100
2024-04-05	$11.50	$11.50	$11.50	$11.50	$11.50	1,660
2024-04-04	$11.50	$11.50	$11.50	$11.50	$11.50	1,350
2024-04-03	$11.50	$11.50	$11.50	$11.50	$11.50	302
2024-04-02	$11.50	$11.50	$11.50	$11.50	$11.50	1,402
2024-04-01	$11.44	$11.44	$11.44	$11.44	$11.44	2
2024-03-28	$11.50	$11.50	$11.50	$11.50	$11.50	286
2024-03-27	$11.50	$11.50	$11.50	$11.50	$11.50	1,321
2024-03-26	$11.50	$11.50	$11.50	$11.50	$11.44	4,750
2024-03-25	$11.80	$11.80	$11.80	$11.80	$11.74	0
2024-03-22	$11.80	$11.80	$11.80	$11.80	$11.74	2,450
2024-03-21	$11.80	$11.80	$11.80	$11.80	$11.74	1,421
2024-03-20	$11.80	$11.80	$11.80	$11.80	$11.74	247
2024-03-19	$11.80	$11.80	$11.80	$11.80	$11.74	2,401
2024-03-18	$11.80	$11.80	$11.80	$11.80	$11.74	99
2024-03-15	$11.80	$11.80	$11.80	$11.80	$11.74	4,199
2024-03-14	$11.80	$11.80	$11.59	$11.59	$11.53	559
2024-03-13	$11.04	$11.04	$11.04	$11.04	$10.98	4,132
2024-03-12	$11.04	$11.04	$11.04	$11.04	$10.98	132
2024-03-11	$11.04	$11.04	$11.04	$11.04	$10.98	1,500
2024-03-08	$11.04	$11.04	$11.04	$11.04	$10.98	2,703
2024-03-07	$11.04	$11.04	$11.04	$11.04	$10.98	2,200
2024-03-06	$11.04	$11.04	$11.04	$11.04	$10.98	2,300
2024-03-05	$11.04	$11.04	$11.04	$11.04	$10.98	821
2024-03-04	$11.04	$11.04	$11.04	$11.04	$10.98	201
2024-03-01	$11.37	$11.84	$11.37	$11.84	$11.78	411
2024-02-29	$6.05	$6.05	$6.05	$6.05	$6.02	24
2024-02-28	$12.10	$12.10	$12.10	$12.10	$12.04	24
2024-02-27	$6.05	$6.05	$6.05	$6.05	$5.99	13
2024-02-26	$5.97	$6.05	$5.97	$6.05	$5.99	10,861
2024-02-23	$6.05	$6.05	$6.05	$6.05	$5.99	7,909
2024-02-22	$6.05	$6.05	$5.93	$5.93	$5.87	22,839
2024-02-21	$6.27	$6.27	$6.27	$6.27	$6.21	11,397
2024-02-20	$6.11	$6.12	$6.11	$6.12	$6.05	8,689
2024-02-16	$5.69	$6.03	$5.69	$6.03	$5.97	39,746
2024-02-15	$6.56	$6.56	$6.56	$6.56	$6.49	29
2024-02-14	$6.53	$6.56	$6.52	$6.56	$6.49	2,874
2024-02-13	$7.58	$7.58	$6.39	$6.39	$6.32	9,848
2024-02-12	$7.59	$7.59	$7.59	$7.59	$7.51	1,200
2024-02-09	$7.50	$7.50	$7.50	$7.50	$7.42	1,300
2024-02-08	$7.73	$7.73	$7.73	$7.73	$7.65	400
2024-02-07	$7.73	$7.73	$7.73	$7.73	$7.65	1,400
2024-02-06	$7.73	$7.73	$7.73	$7.73	$7.65	738
2024-02-05	$7.73	$7.73	$7.73	$7.73	$7.65	2,608
2024-02-02	$7.73	$7.73	$7.73	$7.73	$7.65	1,126
2024-02-01	$7.91	$7.91	$7.61	$7.73	$7.65	22,101
2024-01-31	$8.09	$8.09	$8.06	$8.06	$7.98	18,501
2024-01-30	$8.15	$8.15	$8.15	$8.15	$8.07	2,305
2024-01-29	$8.15	$8.15	$8.15	$8.15	$8.00	333
2024-01-26	$8.15	$8.15	$8.15	$8.15	$8.15	243
2024-01-25	$8.15	$8.15	$8.15	$8.15	$8.15	2,705
2024-01-24	$8.15	$8.15	$8.15	$8.15	$8.15	598
2024-01-23	$8.15	$8.15	$8.15	$8.15	$8.15	2,478
2024-01-22	$8.15	$8.15	$8.15	$8.15	$8.15	4,900
2024-01-19	$8.00	$8.15	$8.00	$8.15	$8.15	1,688
2024-01-18	$8.41	$8.41	$8.41	$8.41	$8.41	4,000
2024-01-17	$8.41	$8.41	$8.41	$8.41	$8.41	10,300
2024-01-16	$8.41	$8.41	$8.41	$8.41	$8.41	7,317
2024-01-12	$7.80	$7.80	$7.80	$7.80	$7.80	7,103
2024-01-11	$7.80	$7.80	$7.80	$7.80	$7.80	8,200
2024-01-10	$7.80	$7.80	$7.80	$7.80	$7.80	6,680
2024-01-09	$7.80	$7.80	$7.80	$7.80	$7.80	5,911
2024-01-08	$7.88	$7.88	$7.80	$7.80	$7.80	906
2024-01-05	$7.99	$7.99	$7.99	$7.99	$7.99	10,501
2024-01-04	$7.85	$7.99	$7.85	$7.99	$7.99	13,403
2024-01-03	$7.82	$7.82	$7.82	$7.82	$7.82	4,876
2024-01-02	$7.68	$7.68	$7.68	$7.68	$7.68	10,252
2023-12-29	$7.68	$7.68	$7.68	$7.68	$7.68	7,868
2023-12-28	$7.68	$7.68	$7.68	$7.68	$7.68	1,200
2023-12-27	$7.54	$7.68	$7.54	$7.68	$7.62	4,571
2023-12-26	$7.48	$7.48	$7.48	$7.48	$7.42	0
2023-12-22	$7.48	$7.48	$7.48	$7.48	$7.48	2,576
2023-12-21	$7.32	$7.48	$7.32	$7.48	$7.48	7,312
2023-12-20	$7.35	$7.35	$7.32	$7.32	$7.32	2,670
2023-12-19	$7.66	$7.66	$7.35	$7.35	$7.35	10,479
2023-12-18	$7.54	$7.54	$7.54	$7.54	$7.54	2,644
2023-12-15	$7.48	$7.48	$7.45	$7.45	$7.45	1,392
2023-12-14	$7.70	$7.77	$7.70	$7.77	$7.77	4,418
2023-12-13	$6.56	$7.18	$6.56	$7.18	$7.18	22,137
2023-12-12	$6.65	$6.65	$6.65	$6.65	$6.65	1,205
2023-12-11	$6.65	$6.65	$6.65	$6.65	$6.65	6,498
2023-12-08	$6.85	$6.85	$6.65	$6.65	$6.65	9,402
2023-12-07	$6.85	$6.85	$6.85	$6.85	$6.85	919
2023-12-06	$6.50	$6.50	$6.50	$6.50	$6.50	5,287
2023-12-05	$6.50	$6.50	$6.50	$6.50	$6.50	5,287
2023-12-04	$6.50	$6.50	$6.50	$6.50	$6.50	2,393
2023-12-01	$6.50	$6.50	$6.50	$6.50	$6.50	3,427
2023-11-30	$6.50	$6.50	$6.50	$6.50	$6.50	106,268
2023-11-29	$6.50	$6.50	$6.50	$6.50	$6.50	9,713
2023-11-28	$6.50	$6.50	$6.50	$6.50	$6.44	891
2023-11-27	$6.45	$6.45	$6.45	$6.45	$6.39	13,350
2023-11-24	$6.45	$6.45	$6.45	$6.45	$6.39	3,802
2023-11-22	$6.45	$6.45	$6.45	$6.45	$6.45	12,359
2023-11-21	$6.45	$6.45	$6.45	$6.45	$6.45	412
2023-11-20	$6.45	$6.45	$6.45	$6.45	$6.45	11,730
2023-11-17	$6.45	$6.45	$6.45	$6.45	$6.45	757
2023-11-16	$6.45	$6.45	$6.45	$6.45	$6.45	1,759
2023-11-15	$6.45	$6.45	$6.45	$6.45	$6.45	7,842
2023-11-14	$6.45	$6.45	$6.45	$6.45	$6.45	15,012
2023-11-13	$6.45	$6.45	$6.45	$6.45	$6.45	6,568
2023-11-10	$6.45	$6.45	$6.45	$6.45	$6.45	14,574
2023-11-09	$6.45	$6.45	$6.45	$6.45	$6.45	5,003
2023-11-08	$6.45	$6.45	$6.45	$6.45	$6.45	1,309
2023-11-07	$6.45	$6.45	$6.45	$6.45	$6.45	22,173
2023-11-06	$6.45	$6.45	$6.45	$6.45	$6.45	18,745
2023-11-03	$5.50	$5.50	$5.50	$5.50	$5.50	1,830
2023-11-02	$5.50	$5.50	$5.50	$5.50	$5.50	5,924
2023-11-01	$5.50	$5.50	$5.50	$5.50	$5.50	424
2023-10-31	$5.50	$5.50	$5.50	$5.50	$5.50	4,710
2023-10-30	$5.50	$5.50	$5.50	$5.50	$5.50	1,739
2023-10-27	$5.45	$5.50	$5.40	$5.50	$5.44	11,974
2023-10-26	$5.50	$5.50	$5.50	$5.50	$5.44	1,796
2023-10-25	$5.50	$5.50	$5.50	$5.50	$5.44	4,773
2023-10-24	$5.55	$5.55	$5.50	$5.50	$5.44	11,655
2023-10-23	$5.85	$5.85	$5.65	$5.65	$5.59	40,733
2023-10-20	$6.15	$6.15	$6.15	$6.15	$6.08	12,209
2023-10-19	$6.35	$6.35	$6.35	$6.35	$6.28	29,314
2023-10-18	$6.40	$6.40	$6.40	$6.40	$6.33	9,285
2023-10-17	$6.40	$6.40	$6.40	$6.40	$6.33	13,049
2023-10-16	$6.40	$6.40	$6.40	$6.40	$6.33	1,494
2023-10-13	$6.40	$6.40	$6.40	$6.40	$6.33	4,877
2023-10-12	$6.40	$6.40	$6.40	$6.40	$6.33	8,642
2023-10-11	$6.40	$6.40	$6.40	$6.40	$6.33	1,694
2023-10-10	$6.40	$6.40	$6.40	$6.40	$6.33	1,308
2023-10-09	$6.40	$6.40	$6.40	$6.40	$6.33	0
2023-10-06	$6.40	$6.40	$6.40	$6.40	$6.33	4,779
2023-10-05	$6.40	$6.40	$6.40	$6.40	$6.33	1,615
2023-10-04	$6.40	$6.40	$6.40	$6.40	$6.33	2,400
2023-10-03	$6.50	$6.50	$6.40	$6.40	$6.33	21,215
2023-10-02	$6.70	$6.70	$6.70	$6.70	$6.63	27,458
2023-09-29	$7.14	$7.14	$7.12	$7.12	$7.04	7,408
2023-09-28	$8.59	$8.59	$8.59	$8.59	$8.50	11,901
2023-09-27	$8.59	$8.59	$8.59	$8.59	$8.41	10,811
2023-09-26	$8.59	$8.59	$8.59	$8.59	$8.41	5,437
2023-09-25	$8.59	$8.59	$8.59	$8.59	$8.41	3,135
2023-09-22	$8.59	$8.59	$8.59	$8.59	$8.41	14,563
2023-09-21	$8.59	$8.59	$8.59	$8.59	$8.41	1,220
2023-09-20	$8.59	$8.59	$8.59	$8.59	$8.41	3,720
2023-09-19	$8.59	$8.59	$8.59	$8.59	$8.41	1,062
2023-09-18	$8.59	$8.59	$8.59	$8.59	$8.41	20,574
2023-09-15	$8.30	$8.30	$8.30	$8.30	$8.13	200,835
2023-09-14	$8.30	$8.30	$8.30	$8.30	$8.13	24,081
2023-09-13	$8.35	$8.35	$8.30	$8.30	$8.13	8,002
2023-09-12	$9.96	$9.96	$9.96	$9.96	$9.76	83,777
2023-09-11	$9.96	$9.96	$9.96	$9.96	$9.76	3,789
2023-09-08	$9.96	$9.96	$9.96	$9.96	$9.76	2,495
2023-09-07	$9.96	$9.96	$9.96	$9.96	$9.76	61,783
2023-09-06	$9.96	$9.96	$9.96	$9.96	$9.76	271
2023-09-05	$9.96	$9.96	$9.96	$9.96	$9.76	1
2023-09-01	$9.96	$9.96	$9.96	$9.96	$9.96	2
2023-08-31	$9.96	$9.96	$9.96	$9.96	$9.96	0
2023-08-30	$9.96	$9.96	$9.96	$9.96	$9.96	0
2023-08-29	$9.96	$9.96	$9.96	$9.96	$9.90	100
2023-08-28	$9.79	$9.79	$9.79	$9.79	$9.73	155
2023-08-25	$9.79	$9.79	$9.79	$9.79	$9.73	0
2023-08-24	$9.79	$9.79	$9.79	$9.79	$9.79	150
2023-08-23	$9.28	$9.28	$9.28	$9.28	$9.28	832
2023-08-22	$9.28	$9.28	$9.28	$9.28	$9.28	0
2023-08-21	$9.28	$9.28	$9.28	$9.28	$9.28	1
2023-08-18	$9.28	$9.28	$9.28	$9.28	$9.28	184
2023-08-17	$9.39	$9.39	$9.34	$9.34	$9.34	700
2023-08-16	$9.66	$9.66	$9.66	$9.66	$9.66	0
2023-08-15	$9.66	$9.66	$9.66	$9.66	$9.66	0
2023-08-14	$9.66	$9.66	$9.66	$9.66	$9.66	1
2023-08-11	$9.66	$9.66	$9.66	$9.66	$9.66	1
2023-08-10	$9.66	$9.66	$9.66	$9.66	$9.66	0
2023-08-09	$9.66	$9.66	$9.66	$9.66	$9.66	0
2023-08-08	$9.61	$9.67	$9.61	$9.66	$9.66	2,500
2023-08-07	$10.20	$10.20	$10.20	$10.20	$10.20	2
2023-08-04	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-08-03	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-08-02	$10.20	$10.20	$10.20	$10.20	$10.20	1
2023-08-01	$10.20	$10.20	$10.20	$10.20	$10.20	189
2023-07-31	$10.26	$10.26	$10.26	$10.26	$10.26	550
2023-07-28	$10.21	$10.21	$10.21	$10.21	$10.21	101
2023-07-27	$10.67	$10.67	$10.67	$10.67	$10.60	101
2023-07-26	$10.67	$10.67	$10.67	$10.67	$10.60	0
2023-07-25	$10.67	$10.67	$10.67	$10.67	$10.60	1
2023-07-24	$10.67	$10.67	$10.67	$10.67	$10.60	5
2023-07-21	$10.67	$10.67	$10.67	$10.67	$10.60	0
2023-07-20	$10.67	$10.67	$10.67	$10.67	$10.60	0
2023-07-19	$10.60	$10.67	$10.60	$10.67	$10.60	254
2023-07-18	$10.29	$10.29	$10.29	$10.29	$10.23	0
2023-07-17	$10.29	$10.29	$10.29	$10.29	$10.23	0
2023-07-14	$10.29	$10.29	$10.29	$10.29	$10.23	0
2023-07-13	$10.29	$10.29	$10.29	$10.29	$10.23	1,015
2023-07-12	$9.90	$9.90	$9.90	$9.90	$9.84	0
2023-07-11	$9.90	$9.90	$9.90	$9.90	$9.84	0
2023-07-10	$9.90	$9.90	$9.90	$9.90	$9.84	0
2023-07-07	$9.90	$9.90	$9.90	$9.90	$9.84	5
2023-07-06	$9.90	$9.90	$9.90	$9.90	$9.84	980
2023-07-05	$9.95	$9.95	$9.95	$9.95	$9.89	1,004
2023-07-03	$9.00	$9.00	$9.00	$9.00	$9.00	306
2023-06-30	$9.67	$9.67	$9.67	$9.67	$9.67	1
2023-06-29	$9.67	$9.67	$9.67	$9.67	$9.67	0
2023-06-28	$9.67	$9.67	$9.67	$9.67	$9.61	97
2023-06-27	$9.67	$9.67	$9.67	$9.67	$9.61	42
2023-06-26	$9.67	$9.67	$9.67	$9.67	$9.61	0
2023-06-23	$9.67	$9.67	$9.67	$9.67	$9.61	0
2023-06-22	$9.67	$9.67	$9.67	$9.67	$9.61	1
2023-06-21	$9.67	$9.67	$9.67	$9.67	$9.61	901
2023-06-20	$9.99	$9.99	$9.99	$9.99	$9.93	240
2023-06-16	$11.21	$11.21	$11.21	$11.21	$11.14	15
2023-06-15	$11.21	$11.21	$11.21	$11.21	$11.14	22
2023-06-14	$11.21	$11.21	$11.21	$11.21	$8.54	551
2023-06-13	$11.21	$11.21	$11.21	$11.21	$8.54	3
2023-06-12	$11.21	$11.21	$11.21	$11.21	$8.54	112
2023-06-09	$11.21	$11.21	$11.21	$11.21	$8.54	126
2023-06-08	$11.25	$11.25	$11.21	$11.21	$8.54	207
2023-06-07	$10.78	$10.78	$10.78	$10.78	$8.21	194
2023-06-06	$10.78	$10.78	$10.78	$10.78	$8.21	141
2023-06-05	$10.78	$10.78	$10.78	$10.78	$8.21	0
2023-06-02	$10.78	$10.78	$10.78	$10.78	$10.78	0
2023-06-01	$10.78	$10.78	$10.78	$10.78	$10.78	1,844
2023-05-31	$10.59	$10.59	$10.59	$10.59	$10.59	1
2023-05-30	$10.65	$10.65	$10.65	$10.65	$10.65	2
2023-05-26	$10.65	$10.65	$10.65	$10.65	$10.59	173
2023-05-25	$10.65	$10.65	$10.65	$10.65	$10.59	842
2023-05-24	$10.70	$10.70	$10.70	$10.70	$10.70	1,470
2023-05-23	$10.76	$10.76	$10.76	$10.76	$10.76	200
2023-05-22	$10.76	$10.76	$10.76	$10.76	$10.76	0
2023-05-19	$10.73	$10.80	$10.73	$10.76	$10.76	900
2023-05-18	$10.59	$10.59	$10.59	$10.59	$10.59	202
2023-05-17	$10.59	$10.59	$10.59	$10.59	$10.59	30
2023-05-16	$10.59	$10.59	$10.59	$10.59	$10.59	99
2023-05-15	$10.59	$10.59	$10.59	$10.59	$10.59	0
2023-05-12	$10.59	$10.59	$10.59	$10.59	$10.59	479
2023-05-11	$10.64	$10.64	$10.64	$10.64	$10.64	1,188
2023-05-10	$11.10	$11.10	$11.10	$11.10	$11.10	0
2023-05-09	$11.10	$11.10	$11.10	$11.10	$11.10	20
2023-05-08	$11.10	$11.10	$11.10	$11.10	$11.10	4
2023-05-05	$11.10	$11.10	$11.10	$11.10	$11.10	792
2023-05-04	$9.48	$9.48	$9.48	$9.48	$9.48	2
2023-05-03	$9.34	$9.48	$9.34	$9.48	$9.48	1,767
2023-05-02	$9.95	$9.95	$9.95	$9.95	$9.95	62
2023-05-01	$9.95	$9.95	$9.95	$9.95	$9.95	521
2023-04-28	$9.95	$9.95	$9.95	$9.95	$9.95	20
2023-04-27	$9.95	$9.95	$9.95	$9.95	$9.95	0
2023-04-26	$9.95	$9.95	$9.95	$9.95	$9.89	100
2023-04-25	$9.88	$9.88	$9.88	$9.88	$9.82	30
2023-04-24	$9.88	$9.88	$9.88	$9.88	$9.82	0
2023-04-21	$9.88	$9.88	$9.88	$9.88	$9.82	1,057
2023-04-20	$10.10	$10.10	$10.10	$10.10	$10.04	100
2023-04-19	$10.04	$10.04	$10.04	$10.04	$9.98	200
2023-04-18	$10.04	$10.04	$10.04	$10.04	$9.98	313
2023-04-17	$10.04	$10.04	$10.04	$10.04	$9.98	21
2023-04-14	$10.04	$10.04	$10.04	$10.04	$10.04	100
2023-04-13	$10.00	$10.00	$10.00	$10.00	$10.00	291
2023-04-12	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-04-11	$10.15	$10.15	$10.15	$10.15	$10.15	59
2023-04-10	$10.15	$10.15	$10.15	$10.15	$10.15	154
2023-04-06	$10.15	$10.15	$10.15	$10.15	$10.15	101
2023-04-05	$10.53	$10.53	$10.53	$10.53	$10.53	113
2023-04-04	$10.53	$10.53	$10.53	$10.53	$10.53	0
2023-04-03	$10.53	$10.53	$10.53	$10.53	$10.53	14
2023-03-31	$10.53	$10.53	$10.53	$10.53	$10.53	89
2023-03-30	$10.53	$10.53	$10.53	$10.53	$10.53	178
2023-03-29	$10.57	$10.57	$10.57	$10.57	$10.51	0
2023-03-28	$10.57	$10.57	$10.57	$10.57	$10.57	0
2023-03-27	$10.47	$10.57	$10.47	$10.57	$10.57	408
2023-03-24	$10.31	$10.31	$10.31	$10.31	$10.31	2
2023-03-23	$10.31	$10.31	$10.31	$10.31	$10.31	158
2023-03-22	$10.94	$10.94	$10.94	$10.94	$10.94	20
2023-03-21	$10.94	$10.94	$10.94	$10.94	$10.94	0
2023-03-20	$10.94	$10.94	$10.94	$10.94	$10.94	0
2023-03-17	$10.94	$10.94	$10.94	$10.94	$10.94	4
2023-03-16	$10.94	$10.94	$10.94	$10.94	$10.94	11
2023-03-15	$10.94	$10.94	$10.94	$10.94	$10.94	18
2023-03-14	$10.94	$10.94	$10.94	$10.94	$10.94	0
2023-03-13	$10.94	$10.94	$10.94	$10.94	$10.94	532
2023-03-10	$11.77	$11.77	$11.77	$11.77	$11.77	16
2023-03-09	$11.77	$11.77	$11.77	$11.77	$11.77	0
2023-03-08	$11.77	$11.77	$11.77	$11.77	$11.77	3
2023-03-07	$11.77	$11.77	$11.77	$11.77	$11.77	145
2023-03-06	$11.77	$11.77	$11.77	$11.77	$11.77	3
2023-03-03	$11.77	$11.77	$11.77	$11.77	$11.77	239
2023-03-02	$11.77	$11.77	$11.77	$11.77	$11.77	11
2023-03-01	$11.93	$11.93	$11.77	$11.77	$11.77	3,456
2023-02-28	$11.97	$11.97	$11.97	$11.97	$11.97	22,746
2023-02-27	$12.09	$12.09	$12.09	$12.09	$12.09	0
2023-02-24	$11.97	$12.09	$11.97	$12.09	$12.03	662
2023-02-23	$12.55	$12.55	$12.55	$12.55	$12.49	0
2023-02-22	$12.55	$12.55	$12.55	$12.55	$12.49	0
2023-02-21	$12.55	$12.55	$12.55	$12.55	$12.49	10
2023-02-17	$12.55	$12.55	$12.55	$12.55	$12.55	1,021
2023-02-16	$12.26	$12.26	$12.26	$12.26	$12.26	0
2023-02-15	$12.26	$12.26	$12.26	$12.26	$12.26	0
2023-02-14	$12.26	$12.26	$12.26	$12.26	$12.26	20
2023-02-13	$12.26	$12.26	$12.26	$12.26	$12.26	250
2023-02-10	$12.20	$12.20	$12.20	$12.20	$12.20	1,040
2023-02-09	$12.20	$12.20	$12.20	$12.20	$12.20	1
2023-02-08	$12.20	$12.20	$12.20	$12.20	$12.20	10
2023-02-07	$12.20	$12.20	$12.20	$12.20	$12.20	20
2023-02-06	$12.20	$12.20	$12.20	$12.20	$12.20	634
2023-02-03	$12.63	$12.63	$12.63	$12.63	$12.63	100
2023-02-02	$12.13	$12.13	$12.13	$12.13	$12.13	0
2023-02-01	$12.13	$12.13	$12.13	$12.13	$12.13	340
2023-01-31	$12.41	$12.41	$12.41	$12.41	$12.41	46,125
2023-01-30	$12.41	$12.41	$12.41	$12.41	$12.41	0
2023-01-27	$12.41	$12.41	$12.41	$12.41	$12.35	0
2023-01-26	$12.41	$12.41	$12.41	$12.41	$12.35	8
2023-01-25	$12.41	$12.41	$12.41	$12.41	$12.35	16
2023-01-24	$12.41	$12.41	$12.41	$12.41	$12.35	500
2023-01-23	$12.06	$12.06	$12.06	$12.06	$12.00	3
2023-01-20	$12.06	$12.06	$12.06	$12.06	$12.00	0
2023-01-19	$12.06	$12.06	$12.06	$12.06	$12.00	149
2023-01-18	$12.40	$12.40	$12.40	$12.40	$12.34	0
2023-01-17	$12.45	$12.45	$12.40	$12.40	$12.34	1,104
2023-01-13	$12.14	$12.14	$12.14	$12.14	$12.08	110
2023-01-12	$12.10	$12.10	$12.10	$12.10	$12.04	0
2023-01-11	$12.10	$12.10	$12.10	$12.10	$12.04	619
2023-01-10	$12.08	$12.12	$12.07	$12.12	$12.06	714
2023-01-09	$11.08	$11.08	$11.08	$11.08	$11.02	0
2023-01-06	$11.08	$11.08	$11.08	$11.08	$11.02	400
2023-01-05	$11.01	$11.01	$11.01	$11.01	$10.95	1
2023-01-04	$11.01	$11.01	$11.01	$11.01	$10.95	0
2023-01-03	$11.01	$11.01	$11.01	$11.01	$10.95	0
2022-12-30	$11.01	$11.05	$11.00	$11.01	$11.01	1,381
2022-12-29	$10.87	$10.87	$10.87	$10.87	$10.87	1
2022-12-28	$10.87	$10.87	$10.87	$10.87	$10.81	212
2022-12-27	$10.53	$12.24	$10.00	$10.00	$9.94	4,101
2022-12-23	$10.92	$10.92	$10.92	$10.92	$10.86	0
2022-12-22	$10.92	$10.92	$10.92	$10.92	$10.92	0
2022-12-21	$10.92	$10.92	$10.92	$10.92	$10.92	57
2022-12-20	$10.92	$10.92	$10.92	$10.92	$10.92	0
2022-12-19	$10.92	$10.92	$10.92	$10.92	$10.92	101
2022-12-16	$10.92	$10.92	$10.92	$10.92	$10.92	700
2022-12-15	$11.08	$11.08	$11.08	$11.08	$11.08	100
2022-12-14	$11.44	$11.44	$11.44	$11.44	$11.44	251
2022-12-13	$11.42	$11.42	$11.24	$11.25	$11.25	1,656
2022-12-12	$11.04	$11.04	$11.04	$11.04	$11.04	12
2022-12-09	$11.02	$11.04	$11.02	$11.04	$11.04	597
2022-12-08	$11.14	$11.14	$11.14	$11.14	$11.14	203
2022-12-07	$11.01	$11.01	$11.01	$11.01	$11.01	7
2022-12-06	$11.01	$11.01	$11.01	$11.01	$11.01	3,110
2022-12-05	$11.39	$11.39	$11.39	$11.39	$11.39	1,188
2022-12-02	$11.39	$11.39	$11.39	$11.39	$11.39	10
2022-12-01	$11.39	$11.39	$11.39	$11.39	$11.39	0
2022-11-30	$11.39	$11.39	$11.39	$11.39	$11.39	1,439
2022-11-29	$11.37	$11.39	$11.37	$11.39	$11.39	250
2022-11-28	$11.67	$11.67	$11.67	$11.67	$11.61	21
2022-11-25	$11.67	$11.67	$11.67	$11.67	$11.61	3
2022-11-23	$11.67	$11.67	$11.67	$11.67	$11.61	0
2022-11-22	$11.67	$11.67	$11.67	$11.67	$11.61	0
2022-11-21	$11.67	$11.67	$11.67	$11.67	$11.61	151
2022-11-18	$11.67	$11.67	$11.67	$11.67	$11.61	0
2022-11-17	$11.67	$11.67	$11.67	$11.67	$11.61	11
2022-11-16	$11.67	$11.67	$11.67	$11.67	$11.61	0
2022-11-15	$11.67	$11.67	$11.67	$11.67	$11.61	1
2022-11-14	$11.67	$11.67	$11.67	$11.67	$11.61	0
2022-11-11	$11.67	$11.67	$11.67	$11.67	$11.61	50
2022-11-10	$11.67	$11.67	$11.67	$11.67	$11.61	2,114
2022-11-09	$11.67	$11.67	$11.67	$11.67	$11.61	20
2022-11-08	$11.67	$11.67	$11.67	$11.67	$11.61	100
2022-11-07	$11.75	$11.75	$11.75	$11.75	$11.69	103
2022-11-04	$11.03	$11.26	$11.03	$11.26	$11.26	1,500
2022-11-03	$11.61	$11.61	$11.61	$11.61	$11.61	1
2022-11-02	$11.61	$11.61	$11.61	$11.61	$11.61	15
2022-11-01	$11.61	$11.61	$11.61	$11.61	$11.61	6
2022-10-31	$11.61	$11.61	$11.61	$11.61	$11.61	10
2022-10-28	$11.61	$11.61	$11.61	$11.61	$11.61	395
2022-10-27	$11.44	$11.44	$11.44	$11.44	$11.38	91
2022-10-26	$11.44	$11.44	$11.44	$11.44	$11.38	43
2022-10-25	$11.44	$11.44	$11.44	$11.44	$11.38	0
2022-10-24	$11.44	$11.44	$11.44	$11.44	$11.38	143
2022-10-21	$11.10	$11.10	$11.10	$11.10	$11.04	1
2022-10-20	$11.10	$11.10	$11.10	$11.10	$11.04	0
2022-10-19	$11.10	$11.10	$11.10	$11.10	$11.04	1
2022-10-18	$11.10	$11.10	$11.10	$11.10	$11.04	0
2022-10-17	$11.10	$11.10	$11.10	$11.10	$11.04	6
2022-10-14	$11.10	$11.10	$11.10	$11.10	$11.04	100
2022-10-13	$11.19	$11.19	$11.19	$11.19	$11.19	0
2022-10-12	$11.19	$11.19	$11.19	$11.19	$11.19	100
2022-10-11	$11.42	$11.42	$11.42	$11.42	$11.42	436
2022-10-10	$11.42	$11.42	$11.42	$11.42	$11.42	0
2022-10-07	$11.42	$11.42	$11.42	$11.42	$11.42	1
2022-10-06	$11.53	$11.53	$11.42	$11.42	$11.42	4,104
2022-10-05	$12.09	$12.09	$12.09	$12.09	$12.09	10
2022-10-04	$12.09	$12.09	$12.09	$12.09	$12.09	0
2022-10-03	$12.09	$12.09	$12.09	$12.09	$12.09	748
2022-09-30	$11.93	$11.93	$11.93	$11.93	$11.93	0
2022-09-29	$11.93	$11.93	$11.93	$11.93	$11.93	0
2022-09-28	$11.99	$11.99	$11.93	$11.93	$11.93	1,100
2022-09-27	$11.61	$11.61	$11.59	$11.59	$11.53	3,442
2022-09-26	$12.41	$12.41	$12.41	$12.41	$12.35	10
2022-09-23	$12.41	$12.41	$12.41	$12.41	$12.35	12
2022-09-22	$12.41	$12.41	$12.41	$12.41	$12.35	1,601
2022-09-21	$12.87	$12.87	$12.87	$12.87	$12.80	200
2022-09-20	$12.97	$12.97	$12.97	$12.97	$12.91	220
2022-09-19	$13.26	$13.26	$13.26	$13.26	$13.19	111
2022-09-16	$13.40	$13.45	$13.37	$13.37	$13.30	1,373
2022-09-15	$13.45	$13.45	$13.45	$13.45	$13.38	100
2022-09-14	$13.50	$13.51	$13.27	$13.27	$13.20	1,801
2022-09-13	$13.65	$13.65	$13.65	$13.65	$13.58	4
2022-09-12	$13.65	$13.65	$13.65	$13.65	$13.58	750
2022-09-09	$13.65	$13.65	$13.65	$13.65	$13.58	0
2022-09-08	$13.65	$13.65	$13.65	$13.65	$13.58	0
2022-09-07	$13.65	$13.65	$13.65	$13.65	$13.58	0
2022-09-06	$13.65	$13.65	$13.65	$13.65	$13.58	0
2022-09-02	$13.59	$13.65	$13.57	$13.65	$13.58	1,852
2022-09-01	$14.00	$14.00	$14.00	$14.00	$13.93	7
2022-08-31	$14.00	$14.00	$14.00	$14.00	$13.93	201
2022-08-30	$14.43	$14.43	$14.43	$14.43	$14.36	1
2022-08-29	$14.43	$14.43	$14.43	$14.43	$14.29	0
2022-08-26	$14.43	$14.43	$14.43	$14.43	$14.43	100
2022-08-25	$14.68	$14.68	$14.68	$14.68	$14.68	100
2022-08-24	$14.99	$14.99	$14.99	$14.99	$14.99	1
2022-08-23	$14.99	$14.99	$14.99	$14.99	$14.99	1
2022-08-22	$14.99	$14.99	$14.99	$14.99	$14.99	271
2022-08-19	$14.99	$14.99	$14.99	$14.99	$14.99	166
2022-08-18	$15.32	$15.32	$15.17	$15.20	$15.20	1,630
2022-08-17	$15.42	$15.42	$15.42	$15.42	$15.42	0
2022-08-16	$15.42	$15.42	$15.42	$15.42	$15.42	0
2022-08-15	$14.47	$15.42	$14.47	$15.42	$15.42	1,173
2022-08-12	$15.63	$15.63	$15.63	$15.63	$15.63	125
2022-08-11	$15.18	$15.18	$15.18	$15.18	$15.18	0
2022-08-10	$15.18	$15.18	$15.18	$15.18	$15.18	0
2022-08-09	$15.18	$15.18	$15.18	$15.18	$15.18	4
2022-08-08	$15.18	$15.18	$15.18	$15.18	$15.18	2
2022-08-05	$15.35	$15.35	$15.17	$15.18	$15.18	2,927
2022-08-04	$15.76	$15.76	$15.76	$15.76	$15.76	100
2022-08-03	$15.79	$15.79	$15.79	$15.79	$15.79	175
2022-08-02	$15.64	$15.74	$15.64	$15.67	$15.67	908
2022-08-01	$15.95	$15.95	$15.95	$15.95	$15.95	90
2022-07-29	$15.42	$15.95	$15.42	$15.95	$15.95	2,005
2022-07-28	$15.60	$15.60	$15.60	$15.60	$15.60	166
2022-07-27	$15.72	$15.72	$15.72	$15.72	$15.65	0
2022-07-26	$15.72	$15.72	$15.72	$15.72	$15.65	4
2022-07-25	$15.72	$15.72	$15.72	$15.72	$15.65	118
2022-07-22	$14.82	$14.82	$14.82	$14.82	$14.76	0
2022-07-21	$14.82	$14.82	$14.82	$14.82	$14.76	0
2022-07-20	$14.82	$14.82	$14.82	$14.82	$14.76	0
2022-07-19	$14.82	$14.82	$14.82	$14.82	$14.76	0
2022-07-18	$14.73	$14.82	$14.73	$14.82	$14.76	1,451
2022-07-15	$14.56	$14.56	$14.42	$14.42	$14.36	1,210
2022-07-14	$14.76	$14.76	$14.76	$14.76	$14.70	15
2022-07-13	$14.76	$14.76	$14.76	$14.76	$14.70	0
2022-07-12	$14.78	$14.78	$14.76	$14.76	$14.70	600
2022-07-11	$14.80	$14.80	$14.80	$14.80	$14.74	200
2022-07-08	$15.00	$15.00	$15.00	$15.00	$14.94	100
2022-07-07	$14.87	$14.87	$14.87	$14.87	$14.81	0
2022-07-06	$14.87	$14.87	$14.87	$14.87	$14.81	33
2022-07-05	$14.75	$14.87	$14.75	$14.87	$14.81	470
2022-07-01	$14.50	$14.50	$14.00	$14.00	$13.94	1,200
2022-06-30	$15.11	$15.11	$15.11	$15.11	$15.05	0
2022-06-29	$15.11	$15.11	$15.11	$15.11	$15.05	0
2022-06-28	$15.11	$15.11	$15.10	$15.11	$14.98	435
2022-06-27	$15.15	$15.15	$15.15	$15.15	$15.02	0
2022-06-24	$15.15	$15.15	$15.15	$15.15	$15.02	0
2022-06-23	$15.15	$15.15	$15.15	$15.15	$15.02	2
2022-06-22	$15.46	$15.46	$15.15	$15.15	$15.02	200
2022-06-21	$15.24	$15.24	$15.24	$15.24	$15.11	100
2022-06-17	$14.95	$14.95	$14.95	$14.95	$14.82	10,263
2022-06-16	$14.72	$14.72	$14.72	$14.72	$14.60	100
2022-06-15	$15.36	$15.36	$15.36	$15.36	$15.23	1
2022-06-14	$15.36	$15.36	$15.36	$15.36	$15.23	0
2022-06-13	$15.40	$15.40	$15.36	$15.36	$15.23	1,523
2022-06-10	$18.28	$18.28	$18.28	$18.28	$18.12	0
2022-06-09	$18.28	$18.28	$18.28	$18.28	$18.12	0
2022-06-08	$18.28	$18.28	$18.28	$18.28	$18.12	75
2022-06-07	$18.28	$18.28	$18.28	$18.28	$18.12	0
2022-06-06	$18.28	$18.28	$18.28	$18.28	$18.12	100
2022-06-03	$18.28	$18.28	$18.28	$18.28	$18.12	0
2022-06-02	$18.28	$18.28	$18.28	$18.28	$18.12	39
2022-06-01	$18.28	$18.28	$18.28	$18.28	$18.12	140
2022-05-31	$18.12	$18.12	$18.12	$18.12	$17.97	7,581
2022-05-27	$18.12	$18.12	$18.12	$18.12	$17.97	1
2022-05-26	$18.12	$18.12	$18.12	$18.12	$17.97	112
2022-05-25	$17.93	$18.01	$17.93	$18.01	$17.86	201
2022-05-24	$18.32	$18.32	$18.32	$18.32	$18.17	3
2022-05-23	$18.32	$18.32	$18.32	$18.32	$18.17	75
2022-05-20	$18.32	$18.32	$18.32	$18.32	$18.17	0
2022-05-19	$18.32	$18.32	$18.32	$18.32	$18.17	0
2022-05-18	$18.32	$18.32	$18.32	$18.32	$18.17	2
2022-05-17	$18.33	$18.33	$18.32	$18.32	$18.17	602
2022-05-16	$17.96	$17.96	$17.96	$17.96	$17.81	0
2022-05-13	$17.99	$17.99	$17.96	$17.96	$17.81	800
2022-05-12	$17.38	$17.38	$17.38	$17.38	$17.23	0
2022-05-11	$17.38	$17.38	$17.38	$17.38	$17.23	0
2022-05-10	$17.38	$17.38	$17.38	$17.38	$17.23	19
2022-05-09	$17.38	$17.38	$17.38	$17.38	$17.23	736
2022-05-06	$18.43	$18.43	$18.43	$18.43	$18.28	300
2022-05-05	$19.60	$19.60	$19.55	$19.55	$19.39	2,700
2022-05-04	$19.63	$19.63	$19.51	$19.57	$19.40	1,806
2022-05-03	$20.53	$20.53	$20.53	$20.53	$20.36	75
2022-05-02	$20.53	$20.53	$20.53	$20.53	$20.36	1
2022-04-29	$20.53	$20.53	$20.53	$20.53	$20.36	0
2022-04-28	$20.53	$20.53	$20.53	$20.53	$20.36	0
2022-04-27	$20.53	$20.53	$20.53	$20.53	$20.29	756
2022-04-26	$20.56	$20.58	$20.56	$20.57	$20.33	753
2022-04-25	$21.81	$21.81	$21.81	$21.81	$21.56	0
2022-04-22	$21.81	$21.81	$21.81	$21.81	$21.56	40
2022-04-21	$21.81	$21.81	$21.81	$21.81	$21.56	25
2022-04-20	$21.81	$21.81	$21.81	$21.81	$21.56	200
2022-04-19	$21.45	$21.45	$21.45	$21.45	$21.20	400
2022-04-18	$22.15	$22.15	$22.15	$22.15	$21.89	0
2022-04-14	$22.15	$22.15	$22.15	$22.15	$21.89	0
2022-04-13	$22.15	$22.15	$22.15	$22.15	$21.89	0
2022-04-12	$22.15	$22.15	$22.15	$22.15	$21.89	0
2022-04-11	$22.15	$22.15	$22.15	$22.15	$21.89	5
2022-04-08	$22.15	$22.15	$22.15	$22.15	$21.89	0
2022-04-07	$22.15	$22.15	$22.15	$22.15	$21.89	0
2022-04-06	$22.15	$22.15	$22.15	$22.15	$21.89	0
2022-04-05	$22.15	$22.15	$22.15	$22.15	$21.89	0
2022-04-04	$22.15	$22.15	$22.15	$22.15	$21.89	165
2022-04-01	$22.63	$22.63	$22.63	$22.63	$22.37	0
2022-03-31	$22.63	$22.63	$22.63	$22.63	$22.37	45
2022-03-30	$22.74	$22.74	$22.63	$22.63	$22.37	1,500
2022-03-29	$22.66	$22.66	$22.66	$22.66	$22.33	0
2022-03-28	$22.66	$22.66	$22.66	$22.66	$22.33	104
2022-03-25	$22.38	$22.38	$22.38	$22.38	$22.06	0
2022-03-24	$22.38	$22.38	$22.38	$22.38	$22.06	455
2022-03-23	$23.72	$23.72	$23.72	$23.72	$23.38	0
2022-03-22	$23.72	$23.72	$23.72	$23.72	$23.38	384
2022-03-21	$23.72	$23.72	$23.72	$23.72	$23.38	0
2022-03-18	$23.72	$23.72	$23.72	$23.72	$23.38	0
2022-03-17	$23.71	$23.72	$23.71	$23.72	$23.38	384
2022-03-16	$22.70	$22.70	$22.70	$22.70	$22.37	19
2022-03-15	$22.70	$22.70	$22.70	$22.70	$22.37	272
2022-03-14	$22.68	$22.68	$22.09	$22.09	$21.77	366
2022-03-11	$22.52	$22.60	$22.52	$22.60	$22.27	583
2022-03-10	$22.03	$22.03	$22.03	$22.03	$21.71	50
2022-03-09	$21.72	$22.03	$21.72	$22.03	$21.71	440
2022-03-08	$21.36	$21.38	$21.36	$21.36	$21.05	417
2022-03-07	$21.33	$21.33	$21.33	$21.33	$21.02	0
2022-03-04	$21.33	$21.33	$21.33	$21.33	$21.02	200
2022-03-03	$20.09	$20.09	$20.09	$20.09	$19.80	2
2022-03-02	$20.09	$20.09	$20.09	$20.09	$19.80	1
2022-03-01	$20.09	$20.09	$20.09	$20.09	$19.80	0
2022-02-28	$20.09	$20.09	$20.09	$20.09	$19.80	0
2022-02-25	$20.09	$20.09	$20.09	$20.09	$19.80	0
2022-02-24	$20.09	$20.09	$20.09	$20.09	$19.74	204
2022-02-23	$20.28	$20.28	$20.28	$20.28	$19.92	100
2022-02-22	$20.24	$20.24	$20.24	$20.24	$19.88	101
2022-02-18	$19.86	$20.00	$19.76	$20.00	$19.65	836
2022-02-17	$20.06	$20.06	$20.06	$20.06	$19.71	0
2022-02-16	$20.09	$20.09	$20.06	$20.06	$19.71	2,779
2022-02-15	$19.22	$19.22	$19.22	$19.22	$18.88	74
2022-02-14	$19.22	$19.22	$19.22	$19.22	$18.88	100
2022-02-11	$19.28	$19.28	$19.28	$19.28	$18.94	0
2022-02-10	$19.28	$19.28	$19.28	$19.28	$18.94	1
2022-02-09	$19.28	$19.28	$19.28	$19.28	$18.94	0
2022-02-08	$19.28	$19.28	$19.28	$19.28	$18.94	1,000
2022-02-07	$19.24	$19.24	$19.23	$19.24	$18.90	4,000
2022-02-04	$19.25	$19.25	$19.25	$19.25	$18.91	100
2022-02-03	$19.36	$19.36	$19.36	$19.36	$19.01	0
2022-02-02	$19.36	$19.36	$19.36	$19.36	$19.01	142
2022-02-01	$19.32	$19.32	$19.32	$19.32	$18.98	100
2022-01-31	$18.91	$19.33	$18.91	$19.33	$18.99	209
2022-01-28	$18.91	$18.91	$18.91	$18.91	$18.58	2,298
2022-01-27	$18.92	$18.92	$18.91	$18.91	$18.51	1,213
2022-01-26	$19.06	$19.06	$19.06	$19.06	$18.66	0
2022-01-25	$19.24	$19.24	$19.06	$19.06	$18.66	300
2022-01-24	$19.48	$19.48	$19.48	$19.48	$19.07	0
2022-01-21	$19.48	$19.48	$19.48	$19.48	$19.07	101
2022-01-20	$20.24	$20.24	$20.24	$20.24	$19.81	205
2022-01-19	$19.97	$19.97	$19.97	$19.97	$19.55	700
2022-01-18	$19.97	$19.97	$19.97	$19.97	$19.55	700
2022-01-14	$19.84	$19.84	$19.72	$19.83	$19.41	401
2022-01-13	$19.96	$19.96	$19.96	$19.96	$19.54	100
2022-01-12	$19.62	$19.62	$19.62	$19.62	$19.21	100
2022-01-11	$19.59	$19.59	$19.59	$19.59	$19.18	600
2022-01-10	$19.44	$19.44	$19.44	$19.44	$19.03	100
2022-01-07	$19.32	$19.32	$19.32	$19.32	$18.91	1
2022-01-06	$19.32	$19.32	$19.32	$19.32	$18.91	0
2022-01-05	$19.32	$19.32	$19.32	$19.32	$18.91	1
2022-01-04	$19.31	$19.32	$19.31	$19.32	$18.91	665
2022-01-03	$18.81	$18.81	$18.81	$18.81	$18.42	0
2021-12-31	$18.75	$18.75	$18.75	$18.75	$18.35	38
2021-12-30	$18.81	$18.81	$18.81	$18.81	$18.42	1
2021-12-29	$18.81	$18.81	$18.81	$18.81	$18.35	201
2021-12-28	$18.00	$18.00	$18.00	$18.00	$17.56	0
2021-12-27	$18.00	$18.00	$18.00	$18.00	$17.56	800
2021-12-23	$18.30	$18.30	$18.30	$18.30	$17.85	48
2021-12-22	$18.30	$18.30	$18.30	$18.30	$17.85	0
2021-12-21	$18.30	$18.30	$18.30	$18.30	$17.85	188
2021-12-20	$18.32	$18.32	$18.32	$18.32	$17.87	0
2021-12-17	$18.32	$18.32	$18.32	$18.32	$17.87	1
2021-12-16	$18.32	$18.32	$18.32	$18.32	$17.87	800
2021-12-15	$18.24	$18.24	$18.24	$18.24	$17.80	1,000
2021-12-14	$17.85	$17.85	$17.85	$17.85	$17.41	28
2021-12-13	$17.85	$17.85	$17.85	$17.85	$17.41	100
2021-12-10	$17.90	$17.90	$17.90	$17.90	$17.46	0
2021-12-09	$17.90	$17.90	$17.90	$17.90	$17.46	0
2021-12-08	$17.90	$17.90	$17.90	$17.90	$17.46	301
2021-12-07	$17.95	$17.95	$17.95	$17.95	$17.52	500
2021-12-06	$17.04	$17.04	$17.04	$17.04	$16.62	3
2021-12-03	$17.04	$17.04	$17.04	$17.04	$16.62	1
2021-12-02	$17.04	$17.04	$17.04	$17.04	$16.62	65
2021-12-01	$17.04	$17.04	$17.04	$17.04	$16.62	7
2021-11-30	$17.38	$17.38	$16.90	$17.04	$16.62	3,799
2021-11-29	$17.65	$17.65	$17.64	$17.64	$17.21	309
2021-11-26	$19.21	$19.21	$19.21	$19.21	$18.67	0
2021-11-24	$19.21	$19.21	$19.21	$19.21	$18.67	0
2021-11-23	$19.21	$19.21	$19.21	$19.21	$18.67	0
2021-11-22	$19.21	$19.21	$19.21	$19.21	$18.67	0
2021-11-19	$19.21	$19.21	$19.21	$19.21	$18.67	0
2021-11-18	$19.21	$19.21	$19.21	$19.21	$18.67	0
2021-11-17	$19.21	$19.21	$19.21	$19.21	$18.67	45
2021-11-16	$19.21	$19.21	$19.21	$19.21	$18.67	0
2021-11-15	$19.21	$19.21	$19.21	$19.21	$18.67	1
2021-11-12	$19.20	$19.20	$19.20	$19.20	$18.66	100
2021-11-11	$19.12	$19.12	$19.11	$19.11	$18.58	820
2021-11-10	$19.25	$19.25	$19.25	$19.25	$18.71	0
2021-11-09	$19.25	$19.25	$19.25	$19.25	$18.71	0
2021-11-08	$19.25	$19.25	$19.25	$19.25	$18.71	0
2021-11-05	$19.25	$19.25	$19.25	$19.25	$18.71	401
2021-11-04	$18.87	$18.87	$18.87	$18.87	$18.34	75
2021-11-03	$18.87	$18.87	$18.87	$18.87	$18.34	0
2021-11-02	$18.87	$18.87	$18.87	$18.87	$18.34	0
2021-11-01	$18.87	$18.87	$18.87	$18.87	$18.34	53
2021-10-29	$18.87	$18.87	$18.87	$18.87	$18.34	367
2021-10-28	$19.21	$19.21	$19.21	$19.21	$18.67	0
2021-10-27	$19.21	$19.21	$19.21	$19.21	$18.61	0
2021-10-26	$19.21	$19.21	$19.21	$19.21	$18.61	0
2021-10-25	$19.21	$19.21	$19.21	$19.21	$18.61	1
2021-10-22	$19.21	$19.21	$19.21	$19.21	$18.61	470
2021-10-21	$19.21	$19.21	$19.21	$19.21	$18.61	0
2021-10-20	$19.21	$19.21	$19.21	$19.21	$18.61	25
2021-10-19	$19.21	$19.21	$19.21	$19.21	$18.61	227
2021-10-18	$19.16	$19.16	$19.16	$19.16	$18.56	105
2021-10-15	$19.34	$19.34	$19.34	$19.34	$18.73	142
2021-10-14	$19.00	$19.00	$19.00	$19.00	$18.40	0
2021-10-13	$19.02	$19.02	$19.00	$19.00	$18.40	800
2021-10-12	$18.99	$18.99	$18.99	$18.99	$18.39	441
2021-10-11	$18.75	$18.75	$18.75	$18.75	$18.16	0
2021-10-08	$18.75	$18.75	$18.75	$18.75	$18.16	2
2021-10-07	$18.75	$18.75	$18.75	$18.75	$18.16	0
2021-10-06	$18.75	$18.75	$18.75	$18.75	$18.16	350
2021-10-05	$18.30	$18.30	$18.30	$18.30	$17.73	0
2021-10-04	$18.30	$18.30	$18.30	$18.30	$17.73	0
2021-10-01	$18.14	$18.30	$18.14	$18.30	$17.73	700
2021-09-30	$18.16	$18.16	$18.16	$18.16	$17.59	100
2021-09-29	$18.28	$18.28	$18.28	$18.28	$17.71	0
2021-09-28	$18.28	$18.28	$18.28	$18.28	$17.71	0
2021-09-27	$18.28	$18.28	$18.28	$18.28	$17.64	0
2021-09-24	$18.28	$18.28	$18.28	$18.28	$17.64	0
2021-09-23	$18.28	$18.28	$18.28	$18.28	$17.64	0
2021-09-22	$18.01	$18.28	$18.00	$18.28	$17.64	750
2021-09-21	$18.02	$18.02	$18.02	$18.02	$17.39	525
2021-09-20	$16.00	$16.00	$16.00	$16.00	$15.44	9
2021-09-17	$16.00	$16.00	$16.00	$16.00	$15.44	874
2021-09-16	$16.00	$16.00	$16.00	$16.00	$15.44	0
2021-09-15	$16.00	$16.00	$16.00	$16.00	$15.44	35
2021-09-14	$16.00	$16.00	$16.00	$16.00	$15.44	29
2021-09-13	$16.00	$16.00	$16.00	$16.00	$15.44	305
2021-09-10	$18.30	$18.30	$18.30	$18.30	$17.66	30
2021-09-09	$18.30	$18.30	$18.30	$18.30	$17.66	0
2021-09-08	$18.30	$18.30	$18.30	$18.30	$17.66	78
2021-09-07	$18.30	$18.30	$18.30	$18.30	$17.66	0
2021-09-03	$18.30	$18.30	$18.30	$18.30	$17.66	0
2021-09-02	$18.30	$18.30	$18.30	$18.30	$17.66	25
2021-09-01	$18.30	$18.30	$18.30	$18.30	$17.66	0
2021-08-31	$18.30	$18.30	$18.30	$18.30	$17.66	0
2021-08-30	$18.30	$18.30	$18.30	$18.30	$17.66	0
2021-08-27	$18.30	$18.30	$18.30	$18.30	$17.60	25
2021-08-26	$18.30	$18.30	$18.30	$18.30	$17.60	100
2021-08-25	$18.00	$18.00	$18.00	$18.00	$17.31	3
2021-08-24	$17.30	$18.00	$17.30	$18.00	$17.31	2,500
2021-08-23	$17.30	$17.79	$17.30	$17.66	$16.98	1,338
2021-08-20	$17.29	$17.29	$17.29	$17.29	$16.63	100
2021-08-19	$17.50	$17.50	$17.50	$17.50	$16.83	7
2021-08-18	$17.50	$17.50	$17.50	$17.50	$16.83	90
2021-08-17	$17.50	$17.50	$17.50	$17.50	$16.83	101
2021-08-16	$17.64	$17.64	$17.64	$17.64	$16.96	6
2021-08-13	$17.64	$17.64	$17.64	$17.64	$16.96	300
2021-08-12	$17.65	$17.65	$17.65	$17.65	$16.97	34
2021-08-11	$17.65	$17.65	$17.65	$17.65	$16.97	0
2021-08-10	$17.65	$17.65	$17.65	$17.65	$16.97	300
2021-08-09	$17.67	$17.67	$17.67	$17.67	$16.99	184
2021-08-06	$17.70	$17.70	$17.70	$17.70	$17.02	547
2021-08-05	$17.97	$18.00	$17.97	$18.00	$17.31	900
2021-08-04	$17.87	$17.87	$17.87	$17.87	$17.18	1
2021-08-03	$17.87	$17.87	$17.87	$17.87	$17.18	1
2021-08-02	$17.87	$17.87	$17.87	$17.87	$17.18	0
2021-07-30	$17.87	$17.87	$17.87	$17.87	$17.18	310
2021-07-29	$17.66	$17.66	$17.66	$17.66	$16.98	0
2021-07-28	$17.66	$17.66	$17.66	$17.66	$16.92	0
2021-07-27	$17.66	$17.66	$17.66	$17.66	$16.92	0
2021-07-26	$17.66	$17.66	$17.66	$17.66	$16.92	162
2021-07-23	$17.49	$17.75	$17.49	$17.60	$16.87	3,421
2021-07-22	$17.30	$17.30	$17.30	$17.30	$16.58	0
2021-07-21	$17.30	$17.30	$17.30	$17.30	$16.58	0
2021-07-20	$17.20	$17.30	$17.20	$17.30	$16.58	670
2021-07-19	$18.12	$18.12	$18.12	$18.12	$17.36	0
2021-07-16	$18.12	$18.12	$18.12	$18.12	$17.36	3,139
2021-07-15	$18.20	$18.21	$18.20	$18.20	$17.44	500
2021-07-14	$18.20	$18.22	$18.20	$18.21	$17.44	2,985
2021-07-13	$18.43	$18.43	$18.43	$18.43	$17.66	891
2021-07-12	$18.14	$18.14	$18.14	$18.14	$17.38	0
2021-07-09	$18.13	$18.14	$18.13	$18.14	$17.38	431
2021-07-08	$18.27	$18.27	$18.27	$18.27	$17.50	550
2021-07-07	$18.52	$18.52	$18.52	$18.52	$17.74	333
2021-07-06	$18.57	$18.57	$18.57	$18.57	$17.79	5
2021-07-02	$18.61	$18.61	$18.57	$18.57	$17.79	350
2021-07-01	$19.39	$19.39	$19.39	$19.39	$18.58	0
2021-06-30	$19.39	$19.39	$19.39	$19.39	$18.58	0
2021-06-29	$19.39	$19.39	$19.39	$19.39	$18.58	0
2021-06-28	$19.39	$19.39	$19.39	$19.39	$18.51	0
2021-06-25	$19.39	$19.39	$19.39	$19.39	$18.51	0
2021-06-24	$19.30	$19.39	$19.30	$19.39	$18.51	280
2021-06-23	$19.36	$19.36	$19.36	$19.36	$18.49	100
2021-06-22	$19.24	$19.24	$19.24	$19.24	$18.37	185
2021-06-21	$19.31	$19.31	$19.31	$19.31	$18.44	204
2021-06-18	$19.11	$19.11	$19.11	$19.11	$18.25	0
2021-06-17	$19.11	$19.11	$19.11	$19.11	$18.25	25
2021-06-16	$19.11	$19.11	$19.11	$19.11	$18.25	0
2021-06-15	$19.11	$19.11	$19.11	$19.11	$18.25	231
2021-06-14	$18.40	$18.40	$18.40	$18.40	$17.57	0
2021-06-11	$18.40	$18.40	$18.40	$18.40	$17.57	0
2021-06-10	$18.40	$18.40	$18.40	$18.40	$17.57	0
2021-06-09	$18.40	$18.40	$18.40	$18.40	$17.57	0
2021-06-08	$18.40	$18.40	$18.40	$18.40	$17.57	0
2021-06-07	$18.40	$18.40	$18.40	$18.40	$17.57	0
2021-06-04	$18.40	$18.40	$18.40	$18.40	$17.57	30
2021-06-03	$18.37	$18.40	$18.37	$18.40	$17.57	755
2021-06-02	$18.15	$18.34	$18.15	$18.34	$17.51	1,177
2021-06-01	$17.50	$17.50	$17.50	$17.50	$16.71	0
2021-05-28	$17.50	$17.50	$17.50	$17.50	$16.71	60
2021-05-27	$17.50	$17.50	$17.50	$17.50	$16.64	3,205
2021-05-26	$17.50	$17.50	$17.50	$17.50	$16.64	105
2021-05-25	$17.50	$17.50	$17.50	$17.50	$16.64	60
2021-05-24	$17.50	$17.50	$17.50	$17.50	$16.64	108
2021-05-21	$18.05	$18.05	$18.05	$18.05	$17.17	3
2021-05-20	$18.05	$18.05	$18.05	$18.05	$17.17	300
2021-05-19	$18.10	$18.10	$18.05	$18.05	$17.16	913
2021-05-18	$17.74	$17.74	$17.74	$17.74	$16.87	1
2021-05-17	$17.74	$17.74	$17.74	$17.74	$16.87	0
2021-05-14	$17.74	$17.74	$17.74	$17.74	$16.87	62
2021-05-13	$17.74	$17.74	$17.74	$17.74	$16.87	239
2021-05-12	$18.09	$18.09	$18.09	$18.09	$17.20	2
2021-05-11	$18.09	$18.09	$18.09	$18.09	$17.20	0
2021-05-10	$18.09	$18.09	$18.09	$18.09	$17.20	2
2021-05-07	$18.09	$18.09	$18.09	$18.09	$17.20	4,761
2021-05-06	$17.42	$17.42	$17.42	$17.42	$16.57	400
2021-05-05	$17.42	$17.42	$17.42	$17.42	$16.57	701
2021-05-04	$17.26	$17.26	$17.26	$17.26	$16.42	0
2021-05-03	$17.26	$17.26	$17.26	$17.26	$16.42	0
2021-04-30	$17.26	$17.26	$17.26	$17.26	$16.42	0
2021-04-29	$17.26	$17.26	$17.26	$17.26	$16.42	200
2021-04-28	$17.03	$17.03	$17.03	$17.03	$16.13	0
2021-04-27	$17.03	$17.03	$17.03	$17.03	$16.13	0
2021-04-26	$16.97	$17.03	$16.97	$17.03	$16.13	10,276
2021-04-23	$16.72	$16.72	$16.72	$16.72	$15.84	45
2021-04-22	$16.72	$16.72	$16.72	$16.72	$15.84	0
2021-04-21	$16.72	$16.72	$16.72	$16.72	$15.84	530
2021-04-20	$17.12	$17.12	$17.12	$17.12	$16.21	1
2021-04-19	$17.12	$17.12	$17.12	$17.12	$16.21	4
2021-04-16	$17.12	$17.12	$17.12	$17.12	$16.21	0
2021-04-15	$17.12	$17.12	$17.12	$17.12	$16.21	1
2021-04-14	$17.12	$17.12	$17.12	$17.12	$16.21	132
2021-04-13	$16.98	$16.98	$16.98	$16.98	$16.08	66
2021-04-12	$16.98	$16.98	$16.98	$16.98	$16.08	2
2021-04-09	$16.98	$16.98	$16.98	$16.98	$16.08	0
2021-04-08	$16.98	$16.98	$16.98	$16.98	$16.08	12
2021-04-07	$16.98	$16.98	$16.98	$16.98	$16.08	0
2021-04-06	$16.98	$16.98	$16.98	$16.98	$16.08	0
2021-04-05	$16.98	$16.98	$16.98	$16.98	$16.08	1,300
2021-04-01	$16.95	$16.95	$16.95	$16.95	$16.06	0
2021-03-31	$16.95	$16.95	$16.95	$16.95	$16.06	0
2021-03-30	$16.95	$16.95	$16.95	$16.95	$16.06	1
2021-03-29	$16.95	$16.95	$16.95	$16.95	$15.99	0
2021-03-26	$16.95	$16.95	$16.95	$16.95	$15.99	2
2021-03-25	$16.95	$16.95	$16.95	$16.95	$15.99	0
2021-03-24	$16.95	$16.95	$16.95	$16.95	$15.99	0
2021-03-23	$16.95	$16.95	$16.95	$16.95	$15.99	50
2021-03-22	$16.95	$16.95	$16.95	$16.95	$15.99	25
2021-03-19	$16.95	$16.95	$16.95	$16.95	$15.99	0
2021-03-18	$17.20	$17.20	$16.95	$16.95	$15.99	500
2021-03-17	$16.71	$16.71	$16.71	$16.71	$15.77	0
2021-03-16	$16.71	$16.71	$16.71	$16.71	$15.77	0
2021-03-15	$16.71	$16.71	$16.71	$16.71	$15.77	0
2021-03-12	$16.71	$16.71	$16.71	$16.71	$15.77	44
2021-03-11	$16.71	$16.71	$16.71	$16.71	$15.77	2,405
2021-03-10	$16.71	$16.71	$16.71	$16.71	$15.77	0
2021-03-09	$16.71	$16.71	$16.71	$16.71	$15.77	1
2021-03-08	$16.71	$16.71	$16.71	$16.71	$15.77	100
2021-03-05	$16.13	$16.13	$16.13	$16.13	$15.22	1
2021-03-04	$16.13	$16.13	$16.13	$16.13	$15.22	2,205
2021-03-03	$16.12	$16.12	$16.12	$16.12	$15.21	150
2021-03-02	$16.11	$16.12	$16.11	$16.12	$15.21	1,000
2021-03-01	$16.06	$16.06	$16.06	$16.06	$15.15	65
2021-02-26	$16.06	$16.06	$16.06	$16.06	$15.15	0
2021-02-25	$16.06	$16.06	$16.06	$16.06	$15.15	315
2021-02-24	$15.11	$15.11	$15.11	$15.11	$14.20	200
2021-02-23	$15.11	$15.11	$15.11	$15.11	$14.20	0
2021-02-22	$15.11	$15.11	$15.11	$15.11	$14.20	0
2021-02-19	$15.11	$15.11	$15.11	$15.11	$14.20	0
2021-02-18	$15.24	$15.24	$15.24	$15.24	$14.32	433
2021-02-17	$15.24	$15.24	$15.24	$15.24	$14.32	433
2021-02-16	$15.35	$15.35	$15.24	$15.24	$14.32	3,006
2021-02-12	$15.26	$15.26	$15.26	$15.26	$14.34	1
2021-02-11	$15.26	$15.26	$15.26	$15.26	$14.34	45
2021-02-10	$15.24	$15.26	$15.24	$15.24	$14.32	483
2021-02-09	$15.10	$15.10	$15.10	$15.10	$14.19	366
2021-02-08	$15.10	$15.10	$15.10	$15.10	$14.19	366
2021-02-05	$15.00	$15.00	$15.00	$15.00	$14.10	0
2021-02-04	$15.00	$15.00	$15.00	$15.00	$14.10	25
2021-02-03	$15.00	$15.00	$15.00	$15.00	$14.10	0
2021-02-02	$15.00	$15.00	$15.00	$15.00	$14.10	0
2021-02-01	$15.00	$15.00	$15.00	$15.00	$14.10	1
2021-01-29	$15.00	$15.00	$15.00	$15.00	$14.10	166
2021-01-28	$15.49	$15.49	$15.49	$15.49	$14.56	0
2021-01-27	$15.49	$15.49	$15.49	$15.49	$14.50	200
2021-01-26	$16.05	$16.05	$16.05	$16.05	$15.02	11
2021-01-25	$16.05	$16.05	$16.05	$16.05	$15.02	0
2021-01-22	$16.05	$16.05	$16.05	$16.05	$15.02	0
2021-01-21	$16.05	$16.05	$16.05	$16.05	$15.02	400
2021-01-20	$15.76	$15.76	$15.76	$15.76	$14.75	0
2021-01-19	$15.76	$15.76	$15.76	$15.76	$14.75	0
2021-01-15	$15.76	$15.76	$15.76	$15.76	$14.75	6
2021-01-14	$15.38	$15.38	$15.38	$15.38	$14.39	425
2021-01-13	$15.38	$15.38	$15.38	$15.38	$14.39	0
2021-01-12	$15.38	$15.38	$15.38	$15.38	$14.39	0
2021-01-11	$15.40	$15.40	$15.38	$15.38	$14.39	425
2021-01-08	$15.30	$15.30	$15.30	$15.30	$14.32	0
2021-01-07	$15.30	$15.30	$15.30	$15.30	$14.32	615
2021-01-06	$15.63	$15.63	$15.63	$15.63	$14.63	0
2021-01-05	$15.63	$15.63	$15.63	$15.63	$14.63	0
2021-01-04	$15.63	$15.63	$15.63	$15.63	$14.63	0
2020-12-31	$15.63	$15.63	$15.63	$15.63	$14.63	0
2020-12-30	$15.63	$15.63	$15.63	$15.63	$14.63	300
2020-12-29	$15.59	$15.59	$15.59	$15.59	$14.53	300
2020-12-28	$15.55	$15.55	$15.55	$15.55	$14.49	0
2020-12-24	$15.55	$15.55	$15.55	$15.55	$14.49	20
2020-12-23	$15.55	$15.55	$15.55	$15.55	$14.49	300
2020-12-22	$15.42	$15.42	$15.37	$15.37	$14.32	1,500
2020-12-21	$16.88	$16.88	$16.88	$16.88	$15.73	0
2020-12-18	$16.88	$16.88	$16.88	$16.88	$15.73	0
2020-12-17	$16.88	$16.88	$16.88	$16.88	$15.73	0
2020-12-16	$16.88	$16.88	$16.88	$16.88	$15.73	0
2020-12-15	$16.88	$16.88	$16.88	$16.88	$15.73	150
2020-12-14	$16.95	$16.95	$16.95	$16.95	$15.79	35
2020-12-11	$16.95	$16.95	$16.95	$16.95	$15.79	0
2020-12-10	$16.95	$16.95	$16.95	$16.95	$15.79	0
2020-12-09	$16.95	$16.95	$16.95	$16.95	$15.79	0
2020-12-08	$16.95	$16.95	$16.95	$16.95	$15.79	0
2020-12-07	$16.95	$16.95	$16.95	$16.95	$15.79	100
2020-12-04	$16.67	$16.67	$16.67	$16.67	$15.53	700
2020-12-03	$16.67	$16.67	$16.67	$16.67	$15.53	300
2020-12-02	$16.45	$16.45	$16.45	$16.45	$15.33	125
2020-12-01	$16.24	$16.24	$16.24	$16.24	$15.13	0
2020-11-30	$16.24	$16.24	$16.24	$16.24	$15.13	800
2020-11-27	$16.24	$16.24	$16.24	$16.24	$15.13	35
2020-11-25	$16.24	$16.24	$16.24	$16.24	$15.07	0
2020-11-24	$15.69	$15.69	$15.69	$15.69	$14.56	2,300
2020-11-23	$15.69	$15.69	$15.69	$15.69	$14.56	0
2020-11-20	$15.69	$15.69	$15.69	$15.69	$14.56	2,300
2020-11-19	$15.69	$15.69	$15.69	$15.69	$14.56	0
2020-11-18	$15.69	$15.69	$15.69	$15.69	$14.56	0
2020-11-17	$15.69	$15.69	$15.69	$15.69	$14.56	0
2020-11-16	$15.72	$15.72	$15.69	$15.69	$14.56	2,000
2020-11-13	$15.63	$15.63	$15.63	$15.63	$14.50	0
2020-11-12	$15.63	$15.63	$15.63	$15.63	$14.50	0
2020-11-11	$15.63	$15.63	$15.63	$15.63	$14.50	0
2020-11-10	$15.63	$15.63	$15.63	$15.63	$14.50	0
2020-11-09	$15.53	$15.63	$15.53	$15.63	$14.50	1,358
2020-11-06	$12.95	$12.95	$12.95	$12.95	$12.02	0
2020-11-05	$12.95	$12.95	$12.95	$12.95	$12.02	0
2020-11-04	$12.95	$12.95	$12.95	$12.95	$12.02	428
2020-11-03	$12.95	$12.95	$12.95	$12.95	$12.02	0
2020-11-02	$12.95	$12.95	$12.95	$12.95	$12.02	0
2020-10-30	$12.95	$12.95	$12.95	$12.95	$12.02	15
2020-10-29	$12.95	$12.95	$12.95	$12.95	$12.02	120
2020-10-28	$13.72	$13.72	$13.72	$13.72	$12.67	19
2020-10-27	$13.72	$13.72	$13.72	$13.72	$12.67	500
2020-10-26	$14.20	$14.20	$14.20	$14.20	$13.12	500
2020-10-23	$13.93	$13.93	$13.93	$13.93	$12.87	0
2020-10-22	$13.93	$13.93	$13.93	$13.93	$12.87	200
2020-10-21	$13.92	$13.92	$13.92	$13.92	$12.86	800
2020-10-20	$14.02	$14.07	$14.00	$14.00	$12.93	7,600
2020-10-19	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-16	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-15	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-14	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-13	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-12	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-09	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-08	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-07	$13.61	$13.61	$13.61	$13.61	$12.57	1
2020-10-06	$13.61	$13.61	$13.61	$13.61	$12.57	1
2020-10-05	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-02	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-10-01	$13.61	$13.61	$13.61	$13.61	$12.57	0
2020-09-30	$13.61	$13.61	$13.61	$13.61	$12.57	250
2020-09-29	$13.66	$13.66	$13.66	$13.66	$12.62	0
2020-09-28	$13.67	$13.67	$13.66	$13.66	$12.56	530
2020-09-25	$13.96	$13.96	$13.96	$13.96	$12.83	0
2020-09-24	$13.96	$13.96	$13.96	$13.96	$12.83	0
2020-09-23	$13.96	$13.96	$13.96	$13.96	$12.83	200
2020-09-22	$15.25	$15.25	$15.25	$15.25	$14.02	0
2020-09-21	$15.25	$15.25	$15.25	$15.25	$14.02	0
2020-09-18	$15.25	$15.25	$15.25	$15.25	$14.02	0
2020-09-17	$15.25	$15.25	$15.25	$15.25	$14.02	50
2020-09-16	$15.25	$15.25	$15.25	$15.25	$14.02	0
2020-09-15	$15.25	$15.25	$15.25	$15.25	$14.02	250
2020-09-14	$14.75	$14.75	$14.75	$14.75	$13.56	6
2020-09-11	$14.75	$14.75	$14.75	$14.75	$13.56	0
2020-09-10	$14.75	$14.75	$14.75	$14.75	$13.56	0
2020-09-09	$14.75	$14.75	$14.75	$14.75	$13.56	0
2020-09-08	$14.75	$14.75	$14.75	$14.75	$13.56	10,003
2020-09-04	$14.66	$14.66	$14.60	$14.60	$13.43	2,310
2020-09-03	$14.75	$14.75	$14.75	$14.75	$13.57	0
2020-09-02	$14.75	$14.75	$14.75	$14.75	$13.57	1,300
2020-09-01	$14.90	$14.90	$14.90	$14.90	$13.70	0
2020-08-31	$14.90	$14.90	$14.90	$14.90	$13.70	499
2020-08-28	$14.90	$14.90	$14.90	$14.90	$13.70	500
2020-08-27	$15.03	$15.03	$15.03	$15.03	$13.76	101
2020-08-26	$14.96	$14.96	$14.96	$14.96	$13.70	1,000
2020-08-25	$15.15	$15.15	$15.15	$15.15	$13.87	0
2020-08-24	$15.15	$15.15	$15.15	$15.15	$13.87	5
2020-08-21	$15.15	$15.15	$15.15	$15.15	$13.87	100
2020-08-20	$14.91	$14.91	$14.91	$14.91	$13.65	242
2020-08-19	$14.91	$14.91	$14.91	$14.91	$13.65	1,000
2020-08-18	$15.21	$15.21	$15.21	$15.21	$13.92	0
2020-08-17	$15.22	$15.22	$15.21	$15.21	$13.93	269
2020-08-14	$15.11	$15.11	$15.11	$15.11	$13.83	250
2020-08-13	$15.33	$15.33	$15.33	$15.33	$14.04	0
2020-08-12	$15.33	$15.33	$15.33	$15.33	$14.04	305
2020-08-11	$15.22	$15.22	$15.22	$15.22	$13.94	100
2020-08-10	$14.90	$14.90	$14.90	$14.90	$13.64	0
2020-08-07	$14.90	$14.90	$14.90	$14.90	$13.64	0
2020-08-06	$14.90	$14.90	$14.90	$14.90	$13.64	100
2020-08-05	$14.32	$14.32	$14.32	$14.32	$13.11	0
2020-08-04	$14.89	$14.89	$14.32	$14.32	$13.11	506
2020-08-03	$15.15	$15.15	$15.15	$15.15	$13.87	0
2020-07-31	$15.15	$15.15	$15.15	$15.15	$13.87	0
2020-07-30	$15.15	$15.15	$15.15	$15.15	$13.87	5
2020-07-29	$15.15	$15.15	$15.15	$15.15	$13.82	6,698
2020-07-28	$15.15	$15.15	$15.15	$15.15	$13.82	0
2020-07-27	$15.15	$15.15	$15.15	$15.15	$13.82	100
2020-07-24	$15.15	$15.15	$15.15	$15.15	$13.82	0
2020-07-23	$15.14	$15.15	$15.14	$15.15	$13.82	900
2020-07-22	$14.80	$14.80	$14.80	$14.80	$13.50	10
2020-07-21	$14.80	$14.80	$14.80	$14.80	$13.50	57
2020-07-20	$14.80	$14.80	$14.80	$14.80	$13.50	340
2020-07-17	$14.81	$14.81	$14.81	$14.81	$13.51	1,700
2020-07-16	$14.80	$14.80	$14.80	$14.80	$13.50	0
2020-07-15	$14.80	$14.80	$14.80	$14.80	$13.50	0
2020-07-14	$14.80	$14.80	$14.80	$14.80	$13.50	0
2020-07-13	$14.78	$14.80	$14.78	$14.80	$13.50	250
2020-07-10	$15.28	$15.28	$15.28	$15.28	$13.93	0
2020-07-09	$15.28	$15.28	$15.28	$15.28	$13.93	0
2020-07-08	$15.28	$15.28	$15.28	$15.28	$13.93	0
2020-07-07	$15.28	$15.28	$15.28	$15.28	$13.93	0
2020-07-06	$15.28	$15.28	$15.28	$15.28	$13.93	0
2020-07-02	$15.28	$15.28	$15.28	$15.28	$13.93	1,000
2020-07-01	$14.74	$14.74	$14.74	$14.74	$13.44	0
2020-06-30	$14.68	$14.68	$14.68	$14.68	$13.39	8
2020-06-29	$14.74	$14.74	$14.74	$14.74	$13.44	0
2020-06-26	$14.74	$14.74	$14.74	$14.74	$13.39	1
2020-06-25	$14.74	$14.74	$14.74	$14.74	$13.39	0
2020-06-24	$14.74	$14.74	$14.74	$14.74	$13.39	110
2020-06-23	$14.75	$14.75	$14.75	$14.75	$13.40	0
2020-06-22	$14.75	$14.75	$14.75	$14.75	$13.40	0
2020-06-19	$14.75	$14.75	$14.75	$14.75	$13.40	2,508
2020-06-18	$14.75	$14.75	$14.75	$14.75	$13.40	0
2020-06-17	$14.75	$14.75	$14.75	$14.75	$13.40	0
2020-06-16	$14.75	$14.75	$14.75	$14.75	$13.40	2
2020-06-15	$14.75	$14.75	$14.75	$14.75	$13.40	21
2020-06-12	$14.75	$14.75	$14.75	$14.75	$13.40	0
2020-06-11	$14.75	$14.75	$14.75	$14.75	$13.40	102
2020-06-10	$16.00	$16.00	$16.00	$16.00	$14.53	125
2020-06-09	$17.03	$17.03	$17.03	$17.03	$15.47	0
2020-06-08	$17.07	$17.08	$17.03	$17.03	$15.47	2,000
2020-06-05	$15.60	$16.01	$15.60	$16.01	$14.54	1,300
2020-06-04	$14.00	$14.00	$14.00	$14.00	$12.71	9
2020-06-03	$14.00	$14.00	$14.00	$14.00	$12.71	0
2020-06-02	$14.00	$14.00	$14.00	$14.00	$12.71	290
2020-06-01	$13.32	$13.32	$13.32	$13.32	$12.10	62
2020-05-29	$13.34	$13.34	$13.32	$13.32	$12.10	2,437
2020-05-28	$13.32	$13.32	$13.32	$13.32	$12.10	0
2020-05-27	$13.32	$13.32	$13.32	$13.32	$12.04	0
2020-05-26	$13.32	$13.32	$13.32	$13.32	$12.04	0
2020-05-22	$13.34	$13.34	$13.32	$13.32	$12.04	306
2020-05-21	$15.09	$15.09	$15.09	$15.09	$13.64	0
2020-05-20	$15.09	$15.09	$15.09	$15.09	$13.64	2
2020-05-19	$15.09	$15.09	$15.09	$15.09	$13.64	0
2020-05-18	$15.09	$15.09	$15.09	$15.09	$13.64	0
2020-05-15	$15.09	$15.09	$15.09	$15.09	$13.64	2
2020-05-14	$15.09	$15.09	$15.09	$15.09	$13.64	30
2020-05-13	$15.09	$15.09	$15.09	$15.09	$13.64	0
2020-05-12	$15.09	$15.09	$15.09	$15.09	$13.64	18,003
2020-05-11	$15.09	$15.09	$15.09	$15.09	$13.64	122
2020-05-08	$15.09	$15.09	$15.09	$15.09	$13.64	1,560
2020-05-07	$14.85	$14.85	$14.85	$14.85	$13.42	100
2020-05-06	$15.07	$15.07	$15.07	$15.07	$13.63	800
2020-05-05	$16.00	$16.00	$16.00	$16.00	$14.46	5
2020-05-04	$16.00	$16.00	$16.00	$16.00	$14.46	0
2020-05-01	$16.00	$16.00	$16.00	$16.00	$14.46	3
2020-04-30	$16.00	$16.00	$16.00	$16.00	$14.46	0
2020-04-29	$16.00	$16.00	$16.00	$16.00	$14.46	800
2020-04-28	$15.88	$15.88	$15.88	$15.88	$14.30	0
2020-04-27	$15.26	$15.88	$15.26	$15.88	$14.30	2,254
2020-04-24	$14.85	$14.85	$14.85	$14.85	$13.37	0
2020-04-23	$14.85	$14.85	$14.85	$14.85	$13.37	302
2020-04-22	$14.93	$14.93	$14.93	$14.93	$13.45	105
2020-04-21	$15.41	$15.41	$15.41	$15.41	$13.88	5
2020-04-20	$15.41	$15.41	$15.41	$15.41	$13.88	1
2020-04-17	$15.41	$15.41	$15.41	$15.41	$13.88	0
2020-04-16	$15.41	$15.41	$15.41	$15.41	$13.88	40
2020-04-15	$15.30	$15.41	$15.30	$15.41	$13.88	405
2020-04-14	$15.52	$15.52	$15.52	$15.52	$13.98	0
2020-04-13	$16.79	$16.79	$15.52	$15.52	$13.98	16,150
2020-04-09	$14.81	$14.81	$14.81	$14.81	$13.34	0
2020-04-08	$14.81	$14.81	$14.81	$14.81	$13.34	6
2020-04-07	$14.81	$14.81	$14.81	$14.81	$13.34	0
2020-04-06	$14.81	$14.81	$14.81	$14.81	$13.34	1,600
2020-04-03	$15.29	$15.29	$15.29	$15.29	$13.77	0
2020-04-02	$15.29	$15.29	$15.29	$15.29	$13.77	3,800
2020-04-01	$15.55	$15.55	$15.29	$15.29	$13.77	425
2020-03-31	$15.18	$15.18	$15.18	$15.18	$13.67	6
2020-03-30	$15.24	$15.24	$15.24	$15.24	$13.73	0
2020-03-27	$15.24	$15.24	$15.24	$15.24	$13.67	839
2020-03-26	$15.04	$15.04	$15.04	$15.04	$13.49	0
2020-03-25	$12.87	$15.04	$12.86	$15.04	$13.49	711
2020-03-24	$11.71	$11.71	$11.71	$11.71	$10.51	520
2020-03-23	$10.97	$11.00	$10.95	$11.00	$9.87	2,000
2020-03-20	$13.45	$13.45	$12.88	$13.45	$12.07	8,150
2020-03-19	$11.07	$11.07	$11.07	$11.07	$9.93	346
2020-03-18	$10.93	$11.11	$10.90	$11.07	$9.93	2,640
2020-03-17	$14.61	$14.61	$14.53	$14.53	$13.04	3,000
2020-03-16	$15.54	$15.58	$15.54	$15.58	$13.98	341
2020-03-13	$17.99	$17.99	$17.99	$17.99	$16.14	148
2020-03-12	$22.95	$22.95	$22.95	$22.95	$20.59	1
2020-03-11	$23.18	$23.18	$22.95	$22.95	$20.59	2,100
2020-03-10	$24.17	$24.17	$23.20	$23.20	$20.81	1,100
2020-03-09	$23.91	$24.08	$23.91	$23.95	$21.49	1,010
2020-03-06	$26.54	$26.54	$26.54	$26.54	$23.81	110
2020-03-05	$26.62	$26.62	$26.62	$26.62	$23.88	160
2020-03-04	$26.15	$26.15	$26.15	$26.15	$23.46	118
2020-03-03	$26.15	$26.15	$26.15	$26.15	$23.46	0
2020-03-02	$26.15	$26.15	$26.15	$26.15	$23.46	0
2020-02-28	$26.15	$26.15	$26.15	$26.15	$23.46	1
2020-02-27	$26.15	$26.15	$26.15	$26.15	$23.46	917
2020-02-26	$26.70	$26.70	$26.70	$26.70	$23.90	455
2020-02-25	$27.26	$27.26	$27.26	$27.26	$24.40	150
2020-02-24	$25.26	$25.26	$25.26	$25.26	$22.61	0
2020-02-21	$25.26	$25.26	$25.26	$25.26	$22.61	99
2020-02-20	$25.26	$25.26	$25.26	$25.26	$22.61	0
2020-02-19	$25.26	$25.26	$25.26	$25.26	$22.61	0
2020-02-18	$25.26	$25.26	$25.26	$25.26	$22.61	0
2020-02-14	$25.26	$25.26	$25.26	$25.26	$22.61	0
2020-02-13	$25.26	$25.26	$25.26	$25.26	$22.61	0
2020-02-12	$25.36	$25.36	$25.26	$25.26	$22.61	453
2020-02-11	$25.15	$25.15	$25.13	$25.13	$22.49	3,000
2020-02-10	$25.16	$25.16	$25.00	$25.00	$22.37	4,076
2020-02-07	$24.75	$24.75	$24.75	$24.75	$22.15	0
2020-02-06	$24.71	$24.75	$24.71	$24.75	$22.15	1,911
2020-02-05	$24.75	$24.75	$24.75	$24.75	$22.15	600
2020-02-04	$24.70	$24.70	$24.70	$24.70	$22.11	0
2020-02-03	$24.70	$24.70	$24.70	$24.70	$22.11	25
2020-01-31	$24.70	$24.70	$24.70	$24.70	$22.11	0
2020-01-30	$24.64	$24.64	$24.64	$24.64	$22.05	1,275
2020-01-29	$24.70	$24.70	$24.70	$24.70	$22.05	0
2020-01-28	$24.70	$24.70	$24.70	$24.70	$22.05	0
2020-01-27	$24.70	$24.70	$24.70	$24.70	$22.05	0
2020-01-24	$24.70	$24.70	$24.70	$24.70	$22.05	0
2020-01-23	$24.70	$24.70	$24.70	$24.70	$22.05	0
2020-01-22	$24.70	$24.70	$24.70	$24.70	$22.05	0
2020-01-21	$24.70	$24.70	$24.70	$24.70	$22.05	160
2020-01-17	$24.70	$24.70	$24.70	$24.70	$22.05	300
2020-01-16	$24.22	$24.22	$24.22	$24.22	$21.62	0
2020-01-15	$24.22	$24.22	$24.22	$24.22	$21.62	0
2020-01-14	$24.22	$24.22	$24.22	$24.22	$21.62	746
2020-01-13	$23.92	$23.92	$23.92	$23.92	$21.35	0
2020-01-10	$23.92	$23.92	$23.92	$23.92	$21.35	0
2020-01-09	$23.92	$23.92	$23.92	$23.92	$21.35	0
2020-01-08	$23.92	$23.92	$23.92	$23.92	$21.35	0
2020-01-07	$23.92	$23.92	$23.92	$23.92	$21.35	600
2020-01-06	$23.65	$23.65	$23.65	$23.65	$21.11	0
2020-01-03	$23.65	$23.65	$23.65	$23.65	$21.11	0
2020-01-02	$23.65	$23.65	$23.65	$23.65	$21.11	148
2019-12-31	$24.07	$24.07	$24.06	$24.06	$21.48	375
2019-12-30	$23.95	$23.95	$23.95	$23.95	$21.38	350
2019-12-27	$23.23	$23.23	$23.23	$23.23	$20.68	90
2019-12-26	$23.23	$23.23	$23.23	$23.23	$20.68	0
2019-12-24	$23.23	$23.23	$23.23	$23.23	$20.68	0
2019-12-23	$23.23	$23.23	$23.23	$23.23	$20.68	0
2019-12-20	$23.23	$23.23	$23.23	$23.23	$20.68	6,468
2019-12-19	$23.22	$23.23	$23.22	$23.23	$20.68	500
2019-12-18	$23.38	$23.38	$23.38	$23.38	$20.82	0
2019-12-17	$23.38	$23.38	$23.38	$23.38	$20.82	26
2019-12-16	$23.38	$23.38	$23.38	$23.38	$20.82	0
2019-12-13	$23.38	$23.38	$23.38	$23.38	$20.82	0
2019-12-12	$23.38	$23.38	$23.38	$23.38	$20.82	0
2019-12-11	$23.38	$23.38	$23.38	$23.38	$20.82	400
2019-12-10	$23.24	$23.24	$23.24	$23.24	$20.69	0
2019-12-09	$23.24	$23.24	$23.24	$23.24	$20.69	0
2019-12-06	$23.24	$23.24	$23.24	$23.24	$20.69	0
2019-12-05	$23.24	$23.24	$23.24	$23.24	$20.69	100
2019-12-04	$22.20	$22.20	$22.20	$22.20	$19.77	0
2019-12-03	$22.20	$22.20	$22.20	$22.20	$19.77	0
2019-12-02	$22.20	$22.20	$22.20	$22.20	$19.77	0
2019-11-29	$22.20	$22.20	$22.20	$22.20	$19.77	0
2019-11-27	$22.14	$22.14	$22.14	$22.14	$19.71	1,062
2019-11-26	$22.20	$22.20	$22.20	$22.20	$19.71	0
2019-11-25	$22.20	$22.20	$22.20	$22.20	$19.71	0
2019-11-22	$22.20	$22.20	$22.20	$22.20	$19.71	0
2019-11-21	$22.20	$22.20	$22.20	$22.20	$19.71	0
2019-11-20	$22.20	$22.20	$22.20	$22.20	$19.71	100
2019-11-19	$22.09	$22.09	$22.09	$22.09	$19.61	0
2019-11-18	$22.09	$22.09	$22.09	$22.09	$19.61	0
2019-11-15	$22.09	$22.09	$22.09	$22.09	$19.61	40
2019-11-14	$22.20	$22.20	$22.20	$22.20	$19.71	350
2019-11-13	$22.09	$22.09	$22.09	$22.09	$19.61	100
2019-11-12	$22.26	$22.26	$22.26	$22.26	$19.76	1,009
2019-11-11	$22.20	$22.20	$22.20	$22.20	$19.71	284
2019-11-08	$22.20	$22.20	$22.20	$22.20	$19.71	62
2019-11-07	$22.20	$22.20	$22.20	$22.20	$19.71	0
2019-11-06	$22.20	$22.20	$22.20	$22.20	$19.71	0
2019-11-05	$22.20	$22.20	$22.20	$22.20	$19.71	0
2019-11-04	$22.20	$22.20	$22.20	$22.20	$19.71	300
2019-11-01	$22.21	$22.21	$22.21	$22.21	$19.72	284
2019-10-31	$22.21	$22.21	$22.21	$22.21	$19.72	245
2019-10-30	$22.37	$22.37	$22.37	$22.37	$19.86	0
2019-10-29	$22.37	$22.37	$22.37	$22.37	$19.80	0
2019-10-28	$22.40	$22.40	$22.37	$22.37	$19.80	1,500
2019-10-25	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-24	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-23	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-22	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-21	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-18	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-17	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-16	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-15	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-14	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-11	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-10	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-09	$22.61	$22.61	$22.61	$22.61	$20.02	0
2019-10-08	$22.61	$22.61	$22.61	$22.61	$20.02	5,250
2019-10-07	$22.37	$22.37	$22.37	$22.37	$19.80	5
2019-10-04	$22.37	$22.37	$22.37	$22.37	$19.80	125
2019-10-03	$22.19	$22.19	$22.19	$22.19	$19.64	0
2019-10-02	$22.19	$22.19	$22.19	$22.19	$19.64	0
2019-10-01	$22.19	$22.19	$22.19	$22.19	$19.64	5
2019-09-30	$22.19	$22.19	$22.19	$22.19	$19.65	461
2019-09-27	$22.19	$22.19	$22.19	$22.19	$19.64	0
2019-09-26	$22.26	$22.26	$22.26	$22.26	$19.65	0
2019-09-25	$22.26	$22.26	$22.26	$22.26	$19.65	10
2019-09-24	$22.19	$22.26	$22.19	$22.26	$19.65	1,203
2019-09-23	$22.16	$22.18	$22.03	$22.03	$19.45	855
2019-09-20	$21.76	$21.76	$21.76	$21.76	$19.21	550
2019-09-19	$21.50	$21.50	$21.50	$21.50	$18.98	300
2019-09-18	$20.68	$20.68	$20.68	$20.68	$18.26	0
2019-09-17	$20.68	$20.68	$20.68	$20.68	$18.26	0
2019-09-16	$20.68	$20.68	$20.68	$20.68	$18.26	0
2019-09-13	$20.68	$20.68	$20.68	$20.68	$18.26	0
2019-09-12	$20.73	$20.73	$20.68	$20.68	$18.26	350
2019-09-11	$20.75	$20.82	$20.75	$20.82	$18.38	700
2019-09-10	$20.88	$20.88	$20.88	$20.88	$18.43	8
2019-09-09	$20.88	$20.88	$20.88	$20.88	$18.43	1,600
2019-09-06	$21.06	$21.06	$21.06	$21.06	$18.59	200
2019-09-05	$20.43	$20.43	$20.43	$20.43	$18.04	3,954
2019-09-04	$20.43	$20.43	$20.43	$20.43	$18.04	5,361
2019-09-03	$20.43	$20.43	$20.43	$20.43	$18.04	53
2019-08-30	$20.42	$20.43	$20.42	$20.43	$18.04	1,214
2019-08-29	$20.27	$20.27	$20.27	$20.27	$17.89	100
2019-08-28	$20.33	$20.33	$20.33	$20.33	$17.89	0
2019-08-27	$20.33	$20.33	$20.33	$20.33	$17.89	0
2019-08-26	$20.33	$20.33	$20.33	$20.33	$17.89	0
2019-08-23	$20.33	$20.33	$20.33	$20.33	$17.89	0
2019-08-22	$20.33	$20.33	$20.33	$20.33	$17.89	0
2019-08-21	$20.33	$20.33	$20.33	$20.33	$17.89	0
2019-08-20	$20.33	$20.33	$20.33	$20.33	$17.89	310
2019-08-19	$19.50	$19.50	$19.50	$19.50	$17.16	0
2019-08-15	$19.50	$19.50	$19.50	$19.50	$17.16	200
2019-08-14	$19.61	$19.61	$19.61	$19.61	$17.26	2,105
2019-08-13	$19.44	$19.72	$19.44	$19.72	$17.35	758
2019-08-12	$19.40	$19.48	$19.40	$19.48	$17.14	1,750
2019-08-09	$19.06	$19.06	$19.06	$19.06	$16.77	350
2019-08-08	$18.64	$18.64	$18.64	$18.64	$16.40	970
2019-08-07	$18.64	$18.64	$18.64	$18.64	$16.40	300
2019-08-06	$18.64	$18.64	$18.64	$18.64	$16.40	300
2019-08-05	$18.85	$18.85	$18.82	$18.82	$16.56	3,000
2019-08-02	$18.85	$18.85	$18.82	$18.82	$16.56	3,000
2019-08-01	$18.85	$18.85	$18.82	$18.82	$16.56	3,000
2019-07-31	$18.52	$18.52	$18.45	$18.45	$16.24	4,500
2019-07-30	$18.52	$18.52	$18.45	$18.45	$16.24	4,502
2019-07-29	$18.52	$18.52	$18.51	$18.51	$16.23	4,322
2019-07-26	$18.36	$18.36	$18.36	$18.36	$16.10	0
2019-07-25	$18.36	$18.36	$18.36	$18.36	$16.10	0
2019-07-24	$18.36	$18.36	$18.36	$18.36	$16.10	6,289
2019-07-23	$18.36	$18.36	$18.36	$18.36	$16.10	0
2019-07-22	$18.36	$18.36	$18.36	$18.36	$16.10	100
2019-07-19	$18.66	$18.66	$18.66	$18.66	$16.37	0
2019-07-18	$18.66	$18.66	$18.66	$18.66	$16.37	0
2019-07-17	$18.66	$18.66	$18.66	$18.66	$16.37	0
2019-07-16	$18.66	$18.66	$18.66	$18.66	$16.37	8,434
2019-07-15	$18.66	$18.66	$18.66	$18.66	$16.37	0
2019-07-12	$18.66	$18.66	$18.66	$18.66	$16.37	0
2019-07-11	$18.66	$18.66	$18.66	$18.66	$16.37	0
2019-07-10	$18.66	$18.66	$18.66	$18.66	$16.37	4,228
2019-07-09	$18.66	$18.66	$18.66	$18.66	$16.37	0
2019-07-08	$18.66	$18.66	$18.66	$18.66	$16.37	0
2019-07-05	$18.66	$18.66	$18.66	$18.66	$16.37	570
2019-07-03	$18.52	$18.52	$18.52	$18.52	$16.24	100
2019-07-02	$18.40	$18.40	$18.40	$18.40	$16.14	4,312
2019-07-01	$18.40	$18.40	$18.40	$18.40	$16.14	0
2019-06-28	$18.40	$18.40	$18.40	$18.40	$16.14	0
2019-06-27	$18.34	$18.34	$18.34	$18.34	$16.08	4,258
2019-06-26	$18.40	$18.40	$18.40	$18.40	$16.08	0
2019-06-25	$18.40	$18.40	$18.40	$18.40	$16.08	250
2019-06-24	$18.31	$18.43	$18.31	$18.43	$16.11	4,579
2019-06-21	$18.35	$18.35	$18.35	$18.35	$16.04	7,122
2019-06-20	$18.35	$18.35	$18.35	$18.35	$16.04	2,000
2019-06-18	$17.81	$17.81	$17.81	$17.81	$15.57	0
2019-06-17	$17.81	$17.81	$17.81	$17.81	$15.57	18
2019-06-14	$17.81	$17.81	$17.81	$17.81	$15.57	0
2019-06-13	$17.81	$17.81	$17.81	$17.81	$15.57	0
2019-06-12	$17.81	$17.81	$17.81	$17.81	$15.57	125
2019-06-11	$17.64	$17.64	$17.64	$17.64	$15.42	2,500
2019-06-06	$17.60	$17.60	$17.60	$17.60	$15.38	0
2019-06-05	$17.60	$17.60	$17.60	$17.60	$15.38	0
2019-06-03	$17.60	$17.60	$17.60	$17.60	$15.38	35
2019-05-31	$17.54	$17.54	$17.54	$17.54	$15.33	4,558
2019-05-30	$17.60	$17.60	$17.60	$17.60	$15.38	0
2019-05-29	$17.60	$17.60	$17.60	$17.60	$15.33	0
2019-05-28	$17.60	$17.60	$17.60	$17.60	$15.33	0
2019-05-24	$17.60	$17.60	$17.60	$17.60	$15.33	0
2019-05-23	$17.60	$17.60	$17.60	$17.60	$15.33	0
2019-05-22	$17.60	$17.60	$17.60	$17.60	$15.33	0
2019-05-21	$17.60	$17.60	$17.60	$17.60	$15.33	200
2019-05-20	$17.55	$17.55	$17.55	$17.55	$15.29	0
2019-05-17	$17.55	$17.55	$17.55	$17.55	$15.29	0
2019-05-16	$17.43	$17.55	$17.43	$17.55	$15.29	745
2019-05-15	$17.42	$17.42	$17.42	$17.42	$15.17	0
2019-05-14	$17.42	$17.42	$17.42	$17.42	$15.17	0
2019-05-13	$17.42	$17.42	$17.42	$17.42	$15.17	0
2019-05-10	$17.42	$17.42	$17.42	$17.42	$15.17	20
2019-05-09	$17.42	$17.42	$17.42	$17.42	$15.17	0
2019-05-08	$17.42	$17.42	$17.42	$17.42	$15.17	0
2019-05-07	$17.42	$17.42	$17.42	$17.42	$15.17	0
2019-05-06	$17.42	$17.42	$17.42	$17.42	$15.17	1,568
2019-05-03	$17.42	$17.42	$17.42	$17.42	$15.17	100
2019-05-02	$17.34	$17.34	$17.32	$17.32	$15.09	450
2019-05-01	$17.28	$17.28	$17.28	$17.28	$15.05	0
2019-04-30	$17.28	$17.28	$17.28	$17.28	$15.05	600
2019-04-29	$17.50	$17.50	$17.50	$17.50	$15.24	0
2019-04-25	$17.50	$17.50	$17.50	$17.50	$15.19	0
2019-04-24	$17.50	$17.50	$17.50	$17.50	$15.19	0
2019-04-23	$17.50	$17.50	$17.50	$17.50	$15.19	0
2019-04-22	$17.50	$17.50	$17.50	$17.50	$15.19	0
2019-04-18	$17.50	$17.50	$17.50	$17.50	$15.18	20
2019-04-17	$17.50	$17.50	$17.50	$17.50	$15.18	2,000
2019-04-15	$18.10	$18.10	$18.10	$18.10	$15.71	0
2019-04-12	$18.10	$18.10	$18.10	$18.10	$15.71	0
2019-04-11	$18.10	$18.10	$18.10	$18.10	$15.71	0
2019-04-10	$18.10	$18.10	$18.10	$18.10	$15.71	1
2019-04-09	$18.10	$18.10	$18.10	$18.10	$15.71	400
2019-04-08	$18.39	$18.39	$18.39	$18.39	$15.96	100
2019-04-05	$18.25	$18.25	$18.25	$18.25	$15.84	500
2019-04-04	$18.45	$18.45	$18.45	$18.45	$16.01	100
2019-04-03	$18.53	$18.53	$18.53	$18.53	$16.08	0
2019-04-02	$18.53	$18.53	$18.53	$18.53	$16.08	0
2019-04-01	$18.53	$18.53	$18.53	$18.53	$16.08	0
2019-03-29	$18.54	$18.54	$18.53	$18.53	$16.08	525
2019-03-28	$18.33	$18.33	$18.33	$18.33	$15.91	0
2019-03-27	$18.33	$18.33	$18.33	$18.33	$15.86	563
2019-03-26	$18.18	$18.18	$18.18	$18.18	$15.73	0
2019-03-25	$18.18	$18.18	$18.18	$18.18	$15.73	0
2019-03-22	$18.18	$18.18	$18.18	$18.18	$15.73	15,452
2019-03-21	$18.18	$18.18	$18.18	$18.18	$15.73	0
2019-03-20	$18.18	$18.18	$18.18	$18.18	$15.73	0
2019-03-18	$18.18	$18.18	$18.18	$18.18	$15.73	0
2019-03-14	$18.21	$18.21	$18.18	$18.18	$15.73	14,300
2019-03-13	$18.20	$18.20	$18.20	$18.20	$15.74	61
2019-03-12	$18.20	$18.20	$18.20	$18.20	$15.74	5,600
2019-03-11	$18.46	$18.46	$18.46	$18.46	$15.97	0
2019-03-08	$18.46	$18.46	$18.46	$18.46	$15.97	0
2019-03-07	$18.46	$18.46	$18.46	$18.46	$15.97	350
2019-03-06	$18.79	$18.79	$18.79	$18.79	$16.25	10,959
2019-03-05	$18.79	$18.79	$18.79	$18.79	$16.25	0
2019-03-04	$18.79	$18.79	$18.79	$18.79	$16.25	2
2019-03-01	$18.79	$18.79	$18.79	$18.79	$16.25	250
2019-02-28	$18.51	$18.51	$18.51	$18.51	$16.01	4,412
2019-02-27	$18.05	$18.05	$18.05	$18.05	$15.61	0
2019-02-26	$18.05	$18.05	$18.05	$18.05	$15.56	0
2019-02-21	$18.05	$18.05	$18.05	$18.05	$15.56	400
2019-02-20	$18.05	$18.05	$18.05	$18.05	$15.56	655
2019-02-15	$17.77	$17.77	$17.77	$17.77	$15.32	0
2019-02-14	$17.77	$17.77	$17.77	$17.77	$15.32	0
2019-02-13	$17.77	$17.77	$17.77	$17.77	$15.32	0
2019-02-12	$17.77	$17.77	$17.77	$17.77	$15.32	400
2019-02-11	$17.88	$17.88	$17.88	$17.88	$15.41	285
2019-02-08	$17.77	$17.77	$17.77	$17.77	$15.32	3
2019-02-07	$17.77	$17.77	$17.77	$17.77	$15.32	0
2019-02-06	$17.77	$17.77	$17.77	$17.77	$15.32	0
2019-02-05	$17.77	$17.77	$17.77	$17.77	$15.32	0
2019-02-04	$17.77	$17.77	$17.77	$17.77	$15.32	100
2019-02-01	$17.67	$17.67	$17.67	$17.67	$15.23	3
2019-01-31	$17.67	$17.67	$17.67	$17.67	$15.23	0
2019-01-30	$17.67	$17.67	$17.67	$17.67	$15.23	100
2019-01-29	$17.46	$17.46	$17.46	$17.46	$15.00	0
2019-01-28	$17.46	$17.46	$17.46	$17.46	$15.00	200
2019-01-25	$17.33	$17.33	$17.33	$17.33	$14.88	0
2019-01-24	$17.33	$17.33	$17.33	$17.33	$14.88	0
2019-01-23	$17.33	$17.33	$17.33	$17.33	$14.88	1
2019-01-18	$17.33	$17.33	$17.30	$17.33	$14.88	834
2019-01-17	$17.13	$17.13	$17.13	$17.13	$14.71	3,840
2019-01-16	$17.13	$17.13	$17.13	$17.13	$14.71	0
2019-01-15	$17.13	$17.13	$17.13	$17.13	$14.71	0
2019-01-14	$17.13	$17.13	$17.13	$17.13	$14.71	105
2019-01-11	$16.94	$16.94	$16.94	$16.94	$14.55	0
2019-01-10	$16.94	$16.94	$16.94	$16.94	$14.55	317
2019-01-09	$16.70	$16.70	$16.70	$16.70	$14.34	0
2019-01-08	$16.70	$16.70	$16.70	$16.70	$14.34	1,027
2019-01-07	$16.70	$16.70	$16.70	$16.70	$14.34	1,020
2019-01-04	$16.23	$16.23	$16.23	$16.23	$13.94	0
2019-01-03	$16.23	$16.23	$16.23	$16.23	$13.94	0
2019-01-02	$16.23	$16.25	$16.20	$16.23	$13.94	4,500
2018-12-31	$16.22	$16.22	$16.21	$16.21	$13.92	800
2018-12-28	$16.22	$16.22	$16.22	$16.22	$13.93	300
2018-12-27	$16.17	$16.17	$16.17	$16.17	$13.84	100
2018-12-26	$16.70	$16.70	$16.70	$16.70	$14.29	0
2018-12-24	$16.70	$16.70	$16.70	$16.70	$14.29	0
2018-12-21	$16.70	$16.70	$16.70	$16.70	$14.29	200
2018-12-20	$17.22	$17.22	$17.22	$17.22	$14.73	0
2018-12-19	$17.24	$17.24	$17.22	$17.22	$14.73	1,912
2018-12-18	$17.23	$17.23	$17.18	$17.19	$14.71	2,455
2018-12-17	$17.78	$17.78	$17.78	$17.78	$15.21	1
2018-12-14	$17.78	$17.78	$17.78	$17.78	$15.21	0
2018-12-13	$17.78	$17.78	$17.78	$17.78	$15.21	0
2018-12-12	$17.78	$17.78	$17.78	$17.78	$15.21	600
2018-12-11	$18.05	$18.05	$18.05	$18.05	$15.44	0
2018-12-10	$18.05	$18.05	$18.05	$18.05	$15.44	2
2018-12-07	$18.14	$18.14	$18.05	$18.05	$15.44	2,750
2018-12-06	$17.99	$17.99	$17.99	$17.99	$15.39	10
2018-12-04	$18.05	$18.05	$18.05	$18.05	$15.44	500
2018-12-03	$18.05	$18.05	$18.05	$18.05	$15.44	954
2018-11-30	$18.05	$18.05	$18.05	$18.05	$15.44	4,498
2018-11-29	$17.99	$17.99	$17.99	$17.99	$15.39	2,615
2018-11-28	$18.05	$18.05	$18.05	$18.05	$15.39	62
2018-11-27	$18.05	$18.05	$18.05	$18.05	$15.39	0
2018-11-26	$18.05	$18.05	$18.05	$18.05	$15.39	0
2018-11-23	$18.05	$18.05	$18.05	$18.05	$15.39	36
2018-11-21	$18.05	$18.05	$18.05	$18.05	$15.39	200
2018-11-20	$18.55	$18.55	$18.55	$18.55	$15.82	0
2018-11-19	$18.55	$18.55	$18.55	$18.55	$15.82	0
2018-11-16	$18.55	$18.55	$18.55	$18.55	$15.82	0
2018-11-15	$18.55	$18.55	$18.55	$18.55	$15.82	0
2018-11-14	$18.50	$18.55	$18.50	$18.55	$15.82	501
2018-11-13	$18.30	$18.30	$18.30	$18.30	$15.60	250
2018-11-12	$18.18	$18.18	$18.18	$18.18	$15.50	0
2018-11-09	$18.18	$18.18	$18.18	$18.18	$15.50	0
2018-11-08	$18.18	$18.18	$18.18	$18.18	$15.50	0
2018-11-07	$18.18	$18.18	$18.18	$18.18	$15.50	0
2018-11-06	$18.18	$18.18	$18.18	$18.18	$15.50	244
2018-11-05	$17.96	$17.96	$17.96	$17.96	$15.31	0
2018-11-02	$17.96	$17.96	$17.96	$17.96	$15.31	0
2018-11-01	$17.96	$17.96	$17.96	$17.96	$15.31	0
2018-10-31	$17.96	$17.96	$17.96	$17.96	$15.31	2,800
2018-10-30	$18.02	$18.02	$18.02	$18.02	$15.37	0
2018-10-29	$18.02	$18.02	$18.02	$18.02	$15.31	0
2018-10-26	$18.02	$18.02	$18.02	$18.02	$15.31	0
2018-10-25	$18.02	$18.02	$18.02	$18.02	$15.31	0
2018-10-24	$18.02	$18.02	$18.02	$18.02	$15.31	2,250
2018-10-23	$17.87	$17.87	$17.87	$17.87	$15.18	0
2018-10-22	$17.87	$17.87	$17.87	$17.87	$15.18	0
2018-10-19	$17.87	$17.87	$17.87	$17.87	$15.18	851
2018-10-18	$18.07	$18.07	$18.07	$18.07	$15.35	0
2018-10-17	$18.07	$18.07	$18.07	$18.07	$15.35	1
2018-10-16	$18.07	$18.07	$18.07	$18.07	$15.35	0
2018-10-15	$17.95	$18.07	$17.95	$18.07	$15.35	318
2018-10-12	$17.81	$17.81	$17.81	$17.81	$15.13	2,500
2018-10-11	$18.56	$18.56	$18.56	$18.56	$15.77	5
2018-10-10	$18.56	$18.56	$18.56	$18.56	$15.77	1,729
2018-10-09	$18.56	$18.56	$18.56	$18.56	$15.77	0
2018-10-08	$18.56	$18.56	$18.56	$18.56	$15.77	0
2018-10-05	$18.56	$18.56	$18.56	$18.56	$15.77	118
2018-10-04	$18.57	$18.57	$18.56	$18.56	$15.77	377
2018-10-03	$18.93	$18.93	$18.93	$18.93	$16.08	1,000
2018-10-02	$18.75	$18.75	$18.75	$18.75	$15.93	500
2018-10-01	$18.78	$18.78	$18.78	$18.78	$15.96	400
2018-09-28	$18.51	$18.51	$18.51	$18.51	$15.73	0
2018-09-27	$18.51	$18.53	$18.50	$18.51	$15.73	6,919
2018-09-26	$19.52	$19.52	$19.52	$19.52	$16.53	0
2018-09-25	$19.52	$19.52	$19.52	$19.52	$16.53	960
2018-09-24	$19.53	$19.53	$19.53	$19.53	$16.54	300
2018-09-21	$20.00	$20.00	$20.00	$20.00	$16.94	2,014
2018-09-20	$19.21	$19.21	$19.21	$19.21	$16.27	53
2018-09-19	$19.21	$19.21	$19.21	$19.21	$16.27	75
2018-09-18	$19.21	$19.21	$19.21	$19.21	$16.27	1
2018-09-17	$19.21	$19.21	$19.21	$19.21	$16.27	0
2018-09-14	$19.21	$19.21	$19.21	$19.21	$16.27	0
2018-09-13	$19.16	$19.21	$19.16	$19.21	$16.27	693
2018-09-12	$19.13	$19.13	$19.13	$19.13	$16.20	400
2018-09-11	$18.70	$18.70	$18.70	$18.70	$15.84	100
2018-09-10	$18.68	$18.68	$18.68	$18.68	$15.82	0
2018-09-07	$18.68	$18.68	$18.68	$18.68	$15.82	300
2018-09-06	$18.46	$18.46	$18.46	$18.46	$15.63	0
2018-09-05	$18.46	$18.46	$18.46	$18.46	$15.63	0
2018-09-04	$18.31	$18.46	$18.31	$18.46	$15.63	3,300
2018-08-31	$18.88	$18.88	$18.88	$18.88	$15.99	4,141
2018-08-30	$18.88	$18.88	$18.88	$18.88	$15.99	0
2018-08-29	$18.88	$18.88	$18.88	$18.88	$15.93	0
2018-08-28	$18.88	$18.88	$18.88	$18.88	$15.93	1,300
2018-08-27	$19.12	$19.12	$19.12	$19.12	$16.13	0
2018-08-24	$19.12	$19.12	$19.12	$19.12	$16.13	0
2018-08-23	$19.12	$19.12	$19.12	$19.12	$16.13	18
2018-08-22	$19.12	$19.12	$19.12	$19.12	$16.13	0
2018-08-21	$19.12	$19.12	$19.12	$19.12	$16.13	0
2018-08-20	$19.12	$19.12	$19.12	$19.12	$16.13	1
2018-08-17	$19.12	$19.12	$19.12	$19.12	$16.13	500
2018-08-16	$18.96	$18.96	$18.96	$18.96	$16.00	1
2018-08-15	$18.96	$18.96	$18.96	$18.96	$16.00	8
2018-08-14	$18.96	$18.96	$18.96	$18.96	$16.00	0
2018-08-13	$18.87	$18.96	$18.87	$18.96	$16.00	486
2018-08-10	$18.44	$18.52	$18.44	$18.50	$15.61	2,550
2018-08-09	$18.81	$18.81	$18.81	$18.81	$15.87	0
2018-08-08	$18.81	$18.81	$18.81	$18.81	$15.87	300
2018-08-07	$18.65	$18.65	$18.65	$18.65	$15.74	100
2018-08-06	$18.25	$18.25	$18.25	$18.25	$15.40	0
2018-08-03	$18.36	$18.36	$18.25	$18.25	$15.40	1,125
2018-08-02	$18.19	$18.19	$18.19	$18.19	$15.35	1,548
2018-08-01	$18.19	$18.19	$18.19	$18.19	$15.35	0
2018-07-31	$18.19	$18.19	$18.19	$18.19	$15.35	6,591
2018-07-30	$18.19	$18.19	$18.19	$18.19	$15.35	500
2018-07-27	$18.17	$18.17	$18.17	$18.17	$15.28	500
2018-07-26	$18.06	$18.06	$18.06	$18.06	$15.19	0
2018-07-25	$18.06	$18.06	$18.06	$18.06	$15.19	100
2018-07-24	$18.05	$18.05	$18.05	$18.05	$15.18	100
2018-07-23	$17.95	$17.95	$17.95	$17.95	$15.09	601
2018-07-20	$17.95	$17.95	$17.95	$17.95	$15.09	100
2018-07-19	$17.84	$17.84	$17.84	$17.84	$15.00	0
2018-07-18	$17.84	$17.84	$17.84	$17.84	$15.00	200
2018-07-17	$18.05	$18.05	$18.05	$18.05	$15.18	1
2018-07-16	$18.05	$18.05	$18.05	$18.05	$15.18	0
2018-07-13	$18.09	$18.09	$18.05	$18.05	$15.18	3,733
2018-07-12	$18.17	$18.17	$18.17	$18.17	$15.28	0
2018-07-11	$18.17	$18.17	$18.17	$18.17	$15.28	0
2018-07-10	$18.17	$18.17	$18.17	$18.17	$15.28	0
2018-07-09	$18.32	$18.32	$18.16	$18.17	$15.28	9,303
2018-07-06	$17.72	$17.72	$17.72	$17.72	$14.90	4,031
2018-07-05	$17.72	$17.72	$17.72	$17.72	$14.90	0
2018-07-03	$17.72	$17.72	$17.72	$17.72	$14.90	6,035
2018-07-02	$17.72	$17.72	$17.72	$17.72	$14.90	0
2018-06-29	$17.72	$17.72	$17.72	$17.72	$14.90	9,234
2018-06-28	$17.72	$17.72	$17.72	$17.72	$14.90	100
2018-06-27	$17.74	$17.74	$17.74	$17.74	$14.87	9,547
2018-06-26	$17.74	$17.74	$17.74	$17.74	$14.86	550
2018-06-25	$17.83	$17.83	$17.83	$17.83	$14.94	5,218
2018-06-22	$17.83	$17.83	$17.83	$17.83	$14.94	2,759
2018-06-21	$18.02	$18.02	$18.02	$18.02	$15.10	0
2018-06-20	$18.02	$18.02	$18.02	$18.02	$15.10	1
2018-06-19	$18.02	$18.02	$18.02	$18.02	$15.10	5,461
2018-06-18	$18.02	$18.02	$18.02	$18.02	$15.10	300
2018-06-15	$18.47	$18.47	$18.47	$18.47	$15.48	143,872
2018-06-14	$18.47	$18.47	$18.47	$18.47	$15.48	0
2018-06-13	$18.47	$18.47	$18.47	$18.47	$15.48	0
2018-06-12	$18.47	$18.47	$18.47	$18.47	$15.48	3,500
2018-06-11	$18.71	$18.71	$18.38	$18.38	$15.40	1,000
2018-06-08	$18.88	$18.88	$18.83	$18.83	$15.78	1,425
2018-06-07	$18.95	$18.95	$18.95	$18.95	$15.88	0
2018-06-06	$18.95	$18.95	$18.95	$18.95	$15.88	4,801
2018-06-05	$18.95	$18.95	$18.95	$18.95	$15.88	0
2018-06-04	$18.95	$18.95	$18.95	$18.95	$15.88	400
2018-06-01	$19.09	$19.09	$19.09	$19.09	$16.00	169
2018-05-31	$19.16	$19.18	$19.16	$19.17	$16.06	32,286
2018-05-30	$18.94	$19.10	$18.94	$19.10	$16.01	10,274
2018-05-29	$19.10	$19.10	$19.10	$19.10	$15.95	1
2018-05-25	$19.10	$19.10	$19.10	$19.10	$15.95	530
2018-05-24	$19.00	$19.00	$19.00	$19.00	$15.87	0
2018-05-23	$19.00	$19.00	$19.00	$19.00	$15.87	200
2018-05-22	$19.05	$19.05	$19.05	$19.05	$15.91	1,660
2018-05-21	$19.05	$19.05	$19.05	$19.05	$15.91	1,710
2018-05-18	$19.05	$19.05	$19.05	$19.05	$15.91	169
2018-05-17	$19.17	$19.17	$19.17	$19.17	$16.01	0
2018-05-16	$19.23	$19.23	$19.17	$19.17	$16.01	64,305
2018-05-15	$19.11	$19.11	$19.11	$19.11	$15.96	211
2018-05-14	$19.00	$19.00	$19.00	$19.00	$15.87	249
2018-05-11	$18.70	$18.70	$18.70	$18.70	$15.62	400
2018-05-10	$18.71	$18.71	$18.70	$18.70	$15.62	3,567
2018-05-09	$18.24	$18.24	$18.24	$18.24	$15.23	0
2018-05-08	$18.24	$18.24	$18.24	$18.24	$15.23	79,164
2018-05-07	$18.48	$18.48	$18.41	$18.41	$15.38	2,501
2018-05-04	$18.49	$18.49	$18.49	$18.49	$15.44	0
2018-05-03	$18.49	$18.49	$18.49	$18.49	$15.44	0
2018-05-02	$18.49	$18.49	$18.49	$18.49	$15.44	200
2018-05-01	$18.48	$18.48	$18.48	$18.48	$15.43	0
2018-04-30	$18.48	$18.48	$18.48	$18.48	$15.43	0
2018-04-27	$18.30	$18.48	$18.30	$18.48	$15.43	955
2018-04-26	$18.31	$18.31	$18.31	$18.31	$15.24	750
2018-04-25	$18.26	$18.26	$18.26	$18.26	$15.20	1,400
2018-04-24	$18.93	$18.93	$18.93	$18.93	$15.75	0
2018-04-23	$18.93	$18.93	$18.93	$18.93	$15.75	0
2018-04-20	$18.93	$18.93	$18.93	$18.93	$15.75	0
2018-04-19	$18.93	$18.93	$18.93	$18.93	$15.75	0
2018-04-18	$18.93	$18.93	$18.93	$18.93	$15.75	0
2018-04-17	$18.85	$18.93	$18.85	$18.93	$15.75	800
2018-04-16	$18.64	$18.64	$18.64	$18.64	$15.51	0
2018-04-13	$18.64	$18.64	$18.64	$18.64	$15.51	0
2018-04-12	$18.64	$18.64	$18.64	$18.64	$15.51	200
2018-04-11	$18.67	$18.67	$18.67	$18.67	$15.54	1,100
2018-04-10	$18.62	$18.62	$18.61	$18.61	$15.49	2,000
2018-04-09	$18.35	$18.35	$18.35	$18.35	$15.27	0
2018-04-06	$18.38	$18.38	$18.35	$18.35	$15.27	5,125
2018-04-05	$18.26	$18.26	$18.26	$18.26	$15.20	1,700
2018-04-04	$18.32	$18.45	$18.32	$18.45	$15.35	950
2018-04-03	$18.20	$18.25	$18.17	$18.25	$15.19	5,850
2018-04-02	$18.07	$18.10	$18.05	$18.10	$15.06	8,990
2018-03-29	$18.29	$18.48	$18.29	$18.47	$15.37	2,750
2018-03-28	$18.08	$18.15	$18.07	$18.15	$15.11	20,070
2018-03-27	$18.18	$18.18	$18.07	$18.12	$15.03	12,669
2018-03-26	$18.14	$18.14	$18.03	$18.12	$15.03	5,500
2018-03-23	$18.20	$18.20	$18.18	$18.18	$15.08	1,100
2018-03-22	$17.50	$17.50	$17.50	$17.50	$14.51	1,363
2018-03-21	$17.23	$17.23	$17.20	$17.20	$14.26	2,350
2018-03-20	$17.02	$17.13	$17.02	$17.13	$14.21	44,740
2018-03-19	$16.92	$16.92	$16.90	$16.90	$14.01	800
2018-03-16	$16.90	$16.90	$16.90	$16.90	$14.01	13,211
2018-03-15	$17.31	$17.31	$17.23	$17.30	$14.35	1,200
2018-03-14	$17.40	$17.40	$17.40	$17.40	$14.43	0
2018-03-13	$17.40	$17.40	$17.40	$17.40	$14.43	5
2018-03-12	$17.40	$17.40	$17.40	$17.40	$14.43	0
2018-03-09	$17.40	$17.40	$17.40	$17.40	$14.43	0
2018-03-08	$17.39	$17.40	$17.39	$17.40	$14.43	890
2018-03-07	$16.72	$16.72	$16.72	$16.72	$13.87	0
2018-03-06	$16.72	$16.72	$16.72	$16.72	$13.87	0
2018-03-05	$16.72	$16.72	$16.72	$16.72	$13.87	0
2018-03-02	$16.72	$16.72	$16.72	$16.72	$13.87	0
2018-03-01	$16.72	$16.72	$16.72	$16.72	$13.87	655
2018-02-28	$16.72	$16.72	$16.72	$16.72	$13.87	9,494
2018-02-27	$17.10	$17.10	$17.05	$17.05	$14.14	1,606
2018-02-26	$17.08	$17.08	$17.08	$17.08	$14.10	0
2018-02-23	$17.06	$17.08	$17.06	$17.08	$14.10	350
2018-02-22	$16.72	$16.72	$16.72	$16.72	$13.80	150
2018-02-21	$16.99	$16.99	$16.99	$16.99	$14.02	201
2018-02-20	$17.00	$17.00	$17.00	$17.00	$14.03	100
2018-02-16	$16.85	$16.85	$16.85	$16.85	$13.91	1
2018-02-15	$16.87	$16.87	$16.85	$16.85	$13.91	2,000
2018-02-14	$17.11	$17.11	$17.11	$17.11	$14.12	0
2018-02-13	$17.11	$17.11	$17.11	$17.11	$14.12	300
2018-02-12	$17.05	$17.05	$16.92	$16.92	$13.96	5,986
2018-02-09	$17.03	$17.06	$17.03	$17.06	$14.08	902
2018-02-08	$17.16	$17.16	$17.16	$17.16	$14.16	3,501
2018-02-07	$17.16	$17.16	$17.16	$17.16	$14.16	200
2018-02-06	$17.44	$17.44	$17.44	$17.44	$14.39	45
2018-02-05	$17.44	$17.44	$17.44	$17.44	$14.39	5,741
2018-02-02	$18.16	$18.16	$18.16	$18.16	$14.99	0
2018-02-01	$18.16	$18.16	$18.16	$18.16	$14.99	0
2018-01-31	$18.18	$18.18	$18.16	$18.16	$14.99	24,329
2018-01-30	$18.00	$18.00	$17.93	$17.93	$14.80	4,800
2018-01-29	$18.49	$18.49	$18.49	$18.49	$15.19	4,139
2018-01-26	$18.49	$18.49	$18.49	$18.49	$15.19	11,363
2018-01-25	$18.50	$18.50	$18.49	$18.49	$15.19	7,530
2018-01-24	$18.47	$18.47	$18.47	$18.47	$15.17	400
2018-01-23	$18.36	$18.36	$18.36	$18.36	$15.08	0
2018-01-22	$18.36	$18.36	$18.36	$18.36	$15.08	200
2018-01-19	$18.38	$18.38	$18.38	$18.38	$15.10	0
2018-01-18	$18.39	$18.39	$18.38	$18.38	$15.10	900
2018-01-17	$18.41	$18.41	$18.34	$18.34	$15.06	13,957
2018-01-16	$17.94	$17.94	$17.89	$17.89	$14.70	861
2018-01-12	$17.61	$17.80	$17.61	$17.80	$14.62	1,100
2018-01-11	$17.63	$17.63	$17.63	$17.63	$14.48	400
2018-01-10	$17.85	$17.85	$17.85	$17.85	$14.66	15
2018-01-09	$17.85	$17.85	$17.85	$17.85	$14.66	39
2018-01-08	$17.75	$17.85	$17.75	$17.85	$14.66	1,000
2018-01-05	$17.61	$17.61	$17.61	$17.61	$14.47	700
2018-01-04	$17.44	$17.44	$17.38	$17.38	$14.28	7,512
2018-01-03	$17.52	$17.52	$17.46	$17.46	$14.34	1,740
2018-01-02	$17.67	$17.67	$17.64	$17.64	$14.49	2,700
2017-12-29	$17.46	$17.58	$17.46	$17.57	$14.43	11,355
2017-12-28	$17.46	$17.46	$17.46	$17.46	$14.34	106
2017-12-27	$17.21	$17.21	$17.21	$17.21	$14.07	1,000
2017-12-26	$17.08	$17.08	$17.08	$17.08	$13.96	0
2017-12-22	$16.89	$17.08	$16.89	$17.08	$13.96	2,100
2017-12-21	$17.01	$17.06	$17.01	$17.04	$13.93	3,531
2017-12-20	$17.37	$17.66	$17.37	$17.56	$14.36	1,206
2017-12-19	$17.51	$17.61	$17.51	$17.61	$14.40	980
2017-12-18	$17.65	$17.65	$17.65	$17.65	$14.43	31
2017-12-15	$17.67	$17.67	$17.65	$17.65	$14.43	27,157
2017-12-14	$17.69	$17.71	$17.67	$17.71	$14.48	3,040
2017-12-13	$17.40	$17.40	$17.40	$17.40	$14.22	0
2017-12-12	$17.40	$17.40	$17.40	$17.40	$14.22	10,700
2017-12-11	$17.30	$17.30	$17.27	$17.27	$14.12	1,523
2017-12-08	$17.35	$17.35	$17.35	$17.35	$14.18	350
2017-12-07	$17.28	$17.28	$17.21	$17.21	$14.07	900
2017-12-06	$17.32	$17.32	$17.32	$17.32	$14.16	0
2017-12-05	$17.34	$17.35	$17.32	$17.32	$14.16	7,931
2017-12-04	$17.34	$17.34	$17.23	$17.23	$14.09	1,660
2017-12-01	$17.32	$17.32	$17.29	$17.29	$14.13	5,040
2017-11-30	$16.78	$16.92	$16.78	$16.92	$13.83	6,559
2017-11-29	$16.70	$16.70	$16.70	$16.70	$13.65	0
2017-11-28	$16.70	$16.70	$16.70	$16.70	$13.58	1,818
2017-11-27	$17.04	$17.04	$16.93	$16.95	$13.79	7,257
2017-11-24	$17.08	$17.08	$17.08	$17.08	$13.89	0
2017-11-22	$17.08	$17.08	$17.08	$17.08	$13.89	0
2017-11-21	$17.08	$17.08	$17.08	$17.08	$13.89	200
2017-11-20	$16.84	$16.84	$16.84	$16.84	$13.70	0
2017-11-17	$16.84	$16.84	$16.84	$16.84	$13.70	0
2017-11-16	$16.89	$16.89	$16.84	$16.84	$13.70	1,586
2017-11-15	$16.66	$16.66	$16.66	$16.66	$13.55	6,101
2017-11-14	$16.66	$16.66	$16.66	$16.66	$13.55	600
2017-11-13	$16.78	$16.78	$16.78	$16.78	$13.65	0
2017-11-10	$16.78	$16.78	$16.78	$16.78	$13.65	0
2017-11-09	$16.78	$16.78	$16.78	$16.78	$13.65	0
2017-11-08	$16.78	$16.78	$16.78	$16.78	$13.65	300
2017-11-07	$16.81	$16.81	$16.81	$16.81	$13.67	100
2017-11-06	$16.90	$16.90	$16.90	$16.90	$13.75	93
2017-11-03	$16.90	$16.90	$16.90	$16.90	$13.75	300
2017-11-02	$16.85	$16.85	$16.78	$16.78	$13.65	1,130
2017-11-01	$16.50	$16.50	$16.50	$16.50	$13.42	0
2017-10-31	$16.50	$16.50	$16.50	$16.50	$13.42	100
2017-10-30	$16.31	$16.31	$16.26	$16.26	$13.23	7,738
2017-10-27	$16.50	$16.50	$16.50	$16.50	$13.35	3,000
2017-10-26	$16.50	$16.50	$16.50	$16.50	$13.35	0
2017-10-25	$16.50	$16.50	$16.50	$16.50	$13.35	1,000
2017-10-24	$16.75	$16.75	$16.75	$16.75	$13.56	0
2017-10-23	$16.75	$16.75	$16.75	$16.75	$13.56	6,303
2017-10-20	$16.74	$16.75	$16.70	$16.70	$13.52	1,700
2017-10-19	$16.83	$16.83	$16.83	$16.83	$13.62	1,251
2017-10-18	$16.78	$16.91	$16.77	$16.87	$13.65	9,965
2017-10-17	$16.84	$16.84	$16.84	$16.84	$13.63	101
2017-10-16	$16.85	$16.85	$16.85	$16.85	$13.64	200
2017-10-13	$16.85	$16.85	$16.85	$16.85	$13.64	400
2017-10-12	$16.82	$16.91	$16.82	$16.91	$13.69	4,500
2017-10-11	$16.84	$16.88	$16.84	$16.87	$13.65	920
2017-10-10	$16.71	$16.71	$16.71	$16.71	$13.52	0
2017-10-09	$16.71	$16.71	$16.71	$16.71	$13.52	0
2017-10-06	$16.71	$16.71	$16.71	$16.71	$13.52	49,300
2017-10-05	$16.93	$16.93	$16.92	$16.92	$13.69	894
2017-10-04	$17.11	$17.11	$17.11	$17.11	$13.85	500
2017-10-03	$17.11	$17.11	$17.11	$17.11	$13.85	0
2017-10-02	$17.03	$17.11	$17.03	$17.11	$13.85	900
2017-09-29	$16.91	$16.91	$16.91	$16.91	$13.69	0
2017-09-28	$16.91	$16.91	$16.91	$16.91	$13.68	150
2017-09-27	$17.22	$17.22	$17.22	$17.22	$13.87	0
2017-09-26	$17.22	$17.22	$17.22	$17.22	$13.87	12,000
2017-09-25	$17.31	$17.31	$17.31	$17.31	$13.94	600
2017-09-22	$17.39	$17.39	$17.39	$17.39	$14.00	261
2017-09-21	$17.25	$17.25	$17.25	$17.25	$13.89	7,500
2017-09-20	$17.25	$17.25	$17.25	$17.25	$13.89	16
2017-09-19	$17.25	$17.25	$17.25	$17.25	$13.89	100
2017-09-18	$17.00	$17.00	$17.00	$17.00	$13.69	8,800
2017-09-15	$17.00	$17.00	$17.00	$17.00	$13.69	8,700
2017-09-14	$17.00	$17.00	$17.00	$17.00	$13.69	0
2017-09-13	$17.00	$17.00	$17.00	$17.00	$13.69	6,400
2017-09-12	$17.01	$17.01	$16.98	$16.99	$13.68	4,810
2017-09-11	$17.09	$17.09	$17.09	$17.09	$13.76	300
2017-09-08	$17.03	$17.03	$17.03	$17.03	$13.72	0
2017-09-07	$16.97	$17.03	$16.97	$17.03	$13.72	1,800
2017-09-06	$17.16	$17.16	$17.16	$17.16	$13.82	0
2017-09-05	$17.16	$17.16	$17.16	$17.16	$13.82	0
2017-09-01	$17.16	$17.16	$17.16	$17.16	$13.82	300
2017-08-31	$16.89	$16.89	$16.89	$16.89	$13.60	3,229
2017-08-30	$16.89	$16.89	$16.89	$16.89	$13.60	100
2017-08-29	$16.89	$16.89	$16.89	$16.89	$13.60	0
2017-08-28	$16.89	$16.89	$16.89	$16.89	$13.54	0
2017-08-25	$16.89	$16.89	$16.89	$16.89	$13.54	200
2017-08-24	$16.74	$16.75	$16.72	$16.72	$13.40	58,750
2017-08-23	$16.74	$16.74	$16.73	$16.73	$13.41	1,511
2017-08-22	$16.71	$16.71	$16.71	$16.71	$13.39	5,722
2017-08-21	$16.69	$16.71	$16.69	$16.71	$13.39	1,299
2017-08-18	$16.73	$16.73	$16.64	$16.65	$13.34	9,022
2017-08-17	$16.64	$16.64	$16.57	$16.57	$13.28	9,400
2017-08-16	$16.11	$16.31	$16.11	$16.31	$13.07	13,250
2017-08-15	$15.88	$15.91	$15.87	$15.91	$12.75	35,014
2017-08-14	$15.94	$16.00	$15.94	$16.00	$12.82	1,460
2017-08-11	$15.82	$15.82	$15.79	$15.79	$12.65	2,000
2017-08-10	$15.85	$15.85	$15.85	$15.85	$12.70	6
2017-08-09	$15.85	$15.86	$15.84	$15.85	$12.70	8,970
2017-08-08	$16.05	$16.12	$15.84	$15.86	$12.71	191,110
2017-08-07	$15.93	$15.93	$15.93	$15.93	$12.77	0
2017-08-04	$15.96	$15.96	$15.86	$15.93	$12.77	119,600
2017-08-03	$15.78	$15.78	$15.78	$15.78	$12.65	6,699
2017-08-02	$15.76	$15.76	$15.75	$15.75	$12.62	3,536
2017-08-01	$15.94	$15.95	$15.94	$15.95	$12.78	705
2017-07-31	$15.91	$15.91	$15.91	$15.91	$12.75	1,907
2017-07-28	$15.92	$15.92	$15.91	$15.91	$12.75	1,500
2017-07-27	$15.85	$15.85	$15.75	$15.75	$12.62	6,329
2017-07-26	$15.94	$16.09	$15.92	$16.00	$12.75	55,016
2017-07-25	$16.01	$16.01	$16.01	$16.01	$12.76	0
2017-07-24	$16.02	$16.02	$16.01	$16.01	$12.76	1,500
2017-07-21	$15.91	$16.06	$15.91	$16.06	$12.80	18,265
2017-07-20	$15.91	$15.94	$15.90	$15.92	$12.69	2,700
2017-07-19	$15.87	$15.95	$15.87	$15.95	$12.71	470
2017-07-18	$15.69	$15.83	$15.69	$15.83	$12.62	1,181
2017-07-17	$15.65	$15.71	$15.57	$15.57	$12.41	12,200
2017-07-14	$15.51	$15.60	$15.48	$15.60	$12.44	650
2017-07-13	$15.35	$15.43	$15.31	$15.43	$12.30	8,285
2017-07-12	$15.46	$15.46	$15.46	$15.46	$12.32	100
2017-07-11	$15.04	$15.04	$14.96	$14.96	$11.93	2,000
2017-07-10	$14.68	$14.69	$14.68	$14.68	$11.70	1,000
2017-07-07	$14.56	$14.56	$14.46	$14.46	$11.53	1,800
2017-07-06	$14.71	$14.81	$14.71	$14.81	$11.81	2,150
2017-07-05	$14.91	$14.91	$14.82	$14.83	$11.82	2,125
2017-07-03	$15.01	$15.01	$15.01	$15.01	$11.97	0
2017-06-30	$15.03	$15.03	$15.00	$15.01	$11.97	2,770
2017-06-29	$15.05	$15.05	$15.04	$15.04	$11.99	2,090
2017-06-28	$15.35	$15.38	$15.28	$15.33	$12.22	4,719
2017-06-27	$15.13	$15.39	$15.13	$15.37	$12.15	973
2017-06-26	$15.08	$15.11	$15.05	$15.06	$11.91	6,827
2017-06-23	$13.63	$15.06	$13.63	$14.97	$11.84	4,900
2017-06-22	$14.43	$14.45	$14.43	$14.45	$11.43	1,820
2017-06-21	$14.25	$14.25	$14.25	$14.25	$11.27	1,501
2017-06-20	$14.49	$14.49	$14.49	$14.49	$11.46	0
2017-06-19	$14.49	$14.49	$14.49	$14.49	$11.46	225
2017-06-16	$14.34	$14.35	$14.34	$14.35	$11.35	1,001
2017-06-15	$14.79	$14.79	$14.79	$14.79	$11.69	0
2017-06-14	$14.79	$14.79	$14.79	$14.79	$11.69	0
2017-06-13	$14.85	$14.85	$14.75	$14.79	$11.69	8,600
2017-06-12	$14.71	$14.71	$14.71	$14.71	$11.63	0
2017-06-09	$14.71	$14.71	$14.71	$14.71	$11.63	2,700
2017-06-08	$14.71	$14.71	$14.71	$14.71	$11.63	1,300
2017-06-07	$14.71	$14.71	$14.71	$14.71	$11.63	210
2017-06-06	$14.69	$14.69	$14.69	$14.69	$11.62	2,508
2017-06-05	$14.75	$14.75	$14.75	$14.75	$11.66	650
2017-06-02	$14.93	$14.93	$14.93	$14.93	$11.81	500
2017-06-01	$14.96	$14.96	$14.96	$14.96	$11.83	351
2017-05-31	$14.68	$14.70	$14.68	$14.70	$11.62	1,700
2017-05-30	$15.04	$15.04	$15.04	$15.04	$11.89	0
2017-05-26	$15.04	$15.04	$15.04	$15.04	$11.89	0
2017-05-25	$15.04	$15.04	$15.04	$15.04	$11.82	500
2017-05-24	$14.89	$14.89	$14.89	$14.89	$11.70	659
2017-05-23	$15.02	$15.03	$15.02	$15.03	$11.81	1,252
2017-05-22	$14.72	$14.72	$14.72	$14.72	$11.57	0
2017-05-19	$14.72	$14.72	$14.72	$14.72	$11.57	8,200
2017-05-18	$14.72	$14.72	$14.72	$14.72	$11.57	500
2017-05-17	$14.67	$14.67	$14.67	$14.67	$11.53	2,725
2017-05-16	$14.52	$14.52	$14.52	$14.52	$11.41	1
2017-05-15	$14.52	$14.52	$14.52	$14.52	$11.41	600
2017-05-12	$14.34	$14.36	$14.34	$14.36	$11.29	3,000
2017-05-11	$14.38	$14.52	$14.38	$14.52	$11.41	3,500
2017-05-10	$14.30	$14.30	$14.30	$14.30	$11.24	0
2017-05-09	$14.25	$14.30	$14.25	$14.30	$11.24	15,200
2017-05-08	$14.20	$14.20	$14.20	$14.20	$11.16	100
2017-05-05	$14.35	$14.36	$14.29	$14.29	$11.23	2,300
2017-05-04	$14.33	$14.33	$14.33	$14.33	$11.26	2,300
2017-05-03	$14.33	$14.33	$14.33	$14.33	$11.26	82
2017-05-02	$14.29	$14.33	$14.29	$14.33	$11.26	2,950
2017-05-01	$14.31	$14.31	$14.31	$14.31	$11.25	500
2017-04-28	$14.18	$14.18	$14.03	$14.03	$11.03	1,850
2017-04-27	$14.37	$14.37	$14.37	$14.37	$11.30	400
2017-04-26	$14.60	$14.60	$14.60	$14.60	$11.48	25
2017-04-25	$14.60	$14.60	$14.60	$14.60	$11.38	400
2017-04-24	$14.87	$14.90	$14.87	$14.90	$11.61	950
2017-04-21	$14.84	$14.85	$14.84	$14.85	$11.57	1,000
2017-04-20	$15.07	$15.07	$15.07	$15.07	$11.74	0
2017-04-19	$15.07	$15.07	$15.07	$15.07	$11.74	500
2017-04-18	$15.07	$15.07	$15.07	$15.07	$11.74	326
2017-04-17	$15.00	$15.07	$15.00	$15.07	$11.74	800
2017-04-13	$15.01	$15.01	$15.01	$15.01	$11.70	2,000
2017-04-12	$15.01	$15.03	$15.00	$15.01	$11.70	6,440
2017-04-11	$14.93	$14.93	$14.92	$14.92	$11.63	250
2017-04-10	$14.73	$14.73	$14.73	$14.73	$11.48	3,085
2017-04-07	$14.72	$14.87	$14.72	$14.73	$11.48	1,130
2017-04-06	$14.64	$14.71	$14.64	$14.71	$11.46	800
2017-04-05	$14.54	$14.54	$14.54	$14.54	$11.33	900
2017-04-04	$14.54	$14.54	$14.54	$14.54	$11.33	14,000
2017-04-03	$14.36	$14.39	$14.36	$14.39	$11.21	17,000
2017-03-31	$14.38	$14.48	$14.38	$14.48	$11.29	391
2017-03-30	$14.50	$14.50	$14.50	$14.50	$11.30	2,116
2017-03-29	$14.35	$14.35	$14.35	$14.35	$11.18	0
2017-03-28	$14.35	$14.35	$14.35	$14.35	$11.09	700
2017-03-27	$14.23	$14.24	$14.23	$14.24	$11.00	550
2017-03-24	$14.45	$14.45	$14.45	$14.45	$11.16	0
2017-03-23	$14.40	$14.45	$14.40	$14.45	$11.16	8,803
2017-03-22	$14.24	$14.24	$14.24	$14.24	$11.00	50
2017-03-21	$14.26	$14.26	$14.24	$14.24	$11.00	2,750
2017-03-20	$14.19	$14.20	$14.19	$14.20	$10.97	4,500
2017-03-17	$14.20	$14.28	$14.20	$14.28	$11.03	965
2017-03-16	$13.93	$13.93	$13.93	$13.93	$10.76	0
2017-03-15	$13.93	$13.93	$13.93	$13.93	$10.76	0
2017-03-14	$13.93	$13.93	$13.93	$13.93	$10.76	1,200
2017-03-13	$14.02	$14.02	$14.02	$14.02	$10.83	0
2017-03-10	$14.05	$14.05	$14.02	$14.02	$10.83	4,000
2017-03-09	$13.95	$13.95	$13.84	$13.84	$10.69	795
2017-03-08	$14.07	$14.10	$14.07	$14.10	$10.89	850
2017-03-07	$14.31	$14.31	$14.31	$14.31	$11.06	100
2017-03-06	$14.17	$14.17	$14.02	$14.10	$10.89	16,000
2017-03-03	$14.10	$14.10	$14.10	$14.10	$10.89	1,025
2017-03-02	$14.18	$14.18	$14.18	$14.18	$10.96	0
2017-03-01	$14.12	$14.18	$14.10	$14.18	$10.96	1,142
2017-02-28	$13.95	$14.00	$13.90	$13.99	$10.81	13,200
2017-02-27	$14.39	$14.40	$14.19	$14.19	$10.96	32,800
2017-02-24	$15.13	$15.14	$15.00	$15.06	$11.64	286,295
2017-02-23	$15.31	$15.31	$15.31	$15.31	$11.73	4,375
2017-02-22	$15.19	$15.24	$15.17	$15.24	$11.68	3,477
2017-02-21	$15.25	$15.25	$15.25	$15.25	$11.69	0
2017-02-17	$15.28	$15.28	$15.25	$15.25	$11.69	2,470
2017-02-16	$15.34	$15.38	$15.34	$15.38	$11.79	511
2017-02-15	$15.28	$15.28	$15.28	$15.28	$11.71	3,026
2017-02-14	$15.25	$15.36	$15.24	$15.36	$11.77	1,000
2017-02-13	$15.29	$15.29	$15.29	$15.29	$11.72	200
2017-02-10	$15.21	$15.36	$15.19	$15.36	$11.77	620
2017-02-09	$15.26	$15.26	$15.26	$15.26	$11.69	100
2017-02-08	$15.05	$15.20	$15.05	$15.16	$11.62	1,768
2017-02-07	$15.14	$15.14	$15.14	$15.14	$11.60	0
2017-02-06	$15.14	$15.14	$15.14	$15.14	$11.60	200
2017-02-03	$15.05	$15.05	$15.05	$15.05	$11.53	0
2017-02-02	$15.05	$15.05	$15.05	$15.05	$11.53	800
2017-02-01	$14.67	$14.67	$14.67	$14.67	$11.24	0
2017-01-31	$14.68	$14.68	$14.67	$14.67	$11.24	1,000
2017-01-30	$14.38	$14.45	$14.37	$14.37	$11.01	1,690
2017-01-27	$14.74	$14.75	$14.39	$14.40	$11.03	15,900
2017-01-26	$14.67	$14.67	$14.59	$14.64	$11.12	1,400
2017-01-25	$14.65	$14.65	$14.65	$14.65	$11.13	0
2017-01-24	$14.83	$14.83	$14.65	$14.65	$11.13	4,710
2017-01-23	$14.58	$14.59	$14.58	$14.59	$11.08	3,025
2017-01-20	$14.56	$14.57	$14.56	$14.57	$11.07	859
2017-01-19	$14.56	$14.57	$14.56	$14.57	$11.06	366
2017-01-18	$15.06	$15.06	$14.89	$14.90	$11.32	1,851
2017-01-17	$15.05	$15.05	$15.05	$15.05	$11.43	1,135
2017-01-13	$15.05	$15.05	$15.05	$15.05	$11.43	1,650
2017-01-12	$15.05	$15.05	$15.05	$15.05	$11.43	0
2017-01-11	$15.05	$15.05	$15.05	$15.05	$11.43	64
2017-01-10	$15.05	$15.05	$15.05	$15.05	$11.43	3,000
2017-01-09	$14.98	$15.05	$14.98	$15.05	$11.43	700
2017-01-06	$15.07	$15.10	$14.97	$14.98	$11.38	5,875
2017-01-05	$14.95	$15.09	$14.95	$15.04	$11.42	3,175
2017-01-04	$14.92	$14.93	$14.92	$14.93	$11.34	1,000
2017-01-03	$14.50	$14.51	$14.47	$14.47	$10.99	4,035
2016-12-30	$14.43	$14.58	$14.35	$14.58	$11.07	2,237
2016-12-29	$14.31	$14.32	$14.30	$14.30	$10.86	2,550
2016-12-28	$14.19	$14.19	$14.10	$14.10	$10.71	7,200
2016-12-27	$14.12	$14.12	$14.12	$14.12	$10.63	0
2016-12-23	$14.12	$14.12	$14.12	$14.12	$10.63	550
2016-12-22	$14.22	$14.22	$14.11	$14.12	$10.63	3,250
2016-12-21	$14.20	$14.22	$14.13	$14.22	$10.71	2,401
2016-12-20	$14.37	$14.43	$14.37	$14.41	$10.85	2,400
2016-12-19	$14.31	$14.37	$14.31	$14.37	$10.82	12,252
2016-12-16	$14.00	$14.25	$14.00	$14.25	$10.73	1,126
2016-12-15	$13.91	$13.91	$13.91	$13.91	$10.47	2,100
2016-12-14	$14.45	$14.50	$14.45	$14.50	$10.92	1,000
2016-12-13	$14.30	$14.40	$14.29	$14.40	$10.84	2,400
2016-12-12	$14.24	$14.24	$14.20	$14.21	$10.70	3,935
2016-12-09	$14.02	$14.07	$14.01	$14.06	$10.58	2,650
2016-12-08	$13.96	$14.10	$13.90	$14.08	$10.60	9,140
2016-12-07	$13.67	$13.67	$13.67	$13.67	$10.29	500
2016-12-06	$13.57	$13.57	$13.57	$13.57	$10.22	6,100
2016-12-05	$13.78	$13.78	$13.58	$13.58	$10.23	4,465
2016-12-02	$13.86	$13.87	$13.75	$13.76	$10.36	6,104
2016-12-01	$13.66	$13.66	$13.65	$13.65	$10.28	1,323
2016-11-30	$13.41	$13.50	$13.41	$13.43	$10.11	8,227
2016-11-29	$13.20	$13.40	$13.20	$13.38	$10.08	2,100
2016-11-28	$13.14	$13.31	$13.14	$13.24	$9.97	13,719
2016-11-25	$13.12	$13.12	$13.12	$13.12	$9.79	29,125
2016-11-23	$12.96	$13.11	$12.96	$13.10	$9.78	2,827
2016-11-22	$13.10	$13.10	$13.10	$13.10	$9.77	0
2016-11-21	$13.09	$13.10	$13.06	$13.10	$9.77	1,010
2016-11-18	$13.06	$13.06	$12.87	$12.97	$9.67	19,475
2016-11-17	$12.77	$12.80	$12.76	$12.80	$9.55	1,630
2016-11-16	$12.59	$12.66	$12.59	$12.59	$9.39	35,451
2016-11-15	$12.41	$12.60	$12.41	$12.60	$9.40	5,735
2016-11-14	$12.54	$12.54	$12.21	$12.28	$9.16	14,490
2016-11-11	$12.57	$12.57	$12.50	$12.50	$9.32	6,802
2016-11-10	$12.63	$12.70	$12.63	$12.70	$9.47	850
2016-11-09	$12.49	$12.74	$12.49	$12.74	$9.50	22,191
2016-11-08	$12.72	$12.88	$12.72	$12.86	$9.59	2,900
2016-11-07	$12.61	$12.81	$12.56	$12.81	$9.56	16,015
2016-11-04	$12.50	$12.50	$12.39	$12.49	$9.31	1,710
2016-11-03	$12.48	$12.48	$12.48	$12.48	$9.31	0
2016-11-02	$12.46	$12.53	$12.46	$12.48	$9.31	2,267
2016-11-01	$12.51	$12.51	$12.51	$12.51	$9.33	297
2016-10-31	$12.50	$12.50	$12.50	$12.50	$9.32	1,570
2016-10-28	$12.50	$12.57	$12.50	$12.52	$9.34	8,160
2016-10-27	$12.53	$12.53	$12.53	$12.53	$9.35	535
2016-10-26	$12.77	$12.77	$12.63	$12.63	$9.33	2,100
2016-10-25	$12.74	$12.75	$12.70	$12.74	$9.41	2,600
2016-10-24	$12.83	$12.85	$12.66	$12.72	$9.40	10,050
2016-10-21	$12.80	$12.81	$12.80	$12.81	$9.46	1,100
2016-10-20	$12.92	$12.93	$12.87	$12.87	$9.51	15,000
2016-10-19	$12.97	$12.97	$12.85	$12.93	$9.55	1,100
2016-10-18	$12.78	$12.80	$12.73	$12.73	$9.40	3,601
2016-10-17	$12.77	$12.77	$12.77	$12.77	$9.43	375
2016-10-14	$12.72	$12.76	$12.71	$12.76	$9.43	900
2016-10-13	$12.65	$12.65	$12.65	$12.65	$9.34	2,700
2016-10-12	$12.69	$12.71	$12.69	$12.70	$9.38	2,800
2016-10-11	$12.64	$12.69	$12.59	$12.69	$9.37	2,735
2016-10-10	$12.64	$12.64	$12.64	$12.64	$9.33	0
2016-10-07	$12.64	$12.64	$12.64	$12.64	$9.33	449
2016-10-06	$12.62	$12.62	$12.61	$12.61	$9.31	6,300
2016-10-05	$12.53	$12.66	$12.53	$12.60	$9.31	16,154
2016-10-04	$12.76	$12.80	$12.58	$12.58	$9.29	8,445
2016-10-03	$12.91	$12.91	$12.90	$12.90	$9.53	350
2016-09-30	$12.95	$12.95	$12.91	$12.91	$9.54	425
2016-09-29	$13.02	$13.09	$12.94	$12.94	$9.56	140,150
2016-09-28	$12.94	$12.94	$12.94	$12.94	$9.56	2,812
2016-09-27	$13.00	$13.00	$13.00	$13.00	$9.51	100
2016-09-26	$13.19	$13.19	$13.19	$13.19	$9.65	100
2016-09-23	$13.22	$13.22	$13.22	$13.22	$9.67	183
2016-09-22	$13.33	$13.48	$13.33	$13.40	$9.80	4,135
2016-09-21	$13.19	$13.22	$13.18	$13.22	$9.67	3,501
2016-09-20	$12.81	$12.90	$12.80	$12.90	$9.43	1,200
2016-09-19	$12.71	$12.71	$12.70	$12.70	$9.29	680
2016-09-16	$12.60	$12.66	$12.60	$12.66	$9.26	2,516
2016-09-15	$12.62	$12.62	$12.62	$12.62	$9.23	300
2016-09-14	$12.62	$12.62	$12.62	$12.62	$9.23	0
2016-09-13	$12.70	$12.70	$12.59	$12.62	$9.23	1,460
2016-09-12	$12.69	$12.85	$12.69	$12.85	$9.40	1,300
2016-09-09	$12.92	$12.92	$12.92	$12.92	$9.45	0
2016-09-08	$12.92	$12.92	$12.92	$12.92	$9.45	120
2016-09-07	$12.85	$12.86	$12.82	$12.86	$9.41	1,101
2016-09-06	$12.75	$12.95	$12.75	$12.91	$9.44	3,050
2016-09-02	$12.47	$12.47	$12.46	$12.46	$9.11	1,158
2016-09-01	$12.26	$12.28	$12.26	$12.26	$8.97	6,425
2016-08-31	$12.24	$12.24	$12.20	$12.24	$8.95	3,490
2016-08-30	$12.53	$12.55	$12.34	$12.34	$9.03	5,255
2016-08-29	$12.71	$12.71	$12.71	$12.71	$9.30	0
2016-08-26	$12.73	$12.73	$12.71	$12.71	$9.21	4,075
2016-08-25	$12.72	$12.72	$12.66	$12.66	$9.17	500
2016-08-24	$12.68	$12.69	$12.65	$12.69	$9.19	1,460
2016-08-23	$12.65	$12.65	$12.65	$12.65	$9.16	278
2016-08-22	$12.60	$12.65	$12.60	$12.65	$9.16	1,150
2016-08-19	$12.74	$12.74	$12.53	$12.53	$9.08	1,200
2016-08-18	$13.11	$13.12	$12.88	$12.88	$9.33	49,765
2016-08-17	$12.92	$13.00	$12.92	$13.00	$9.42	117,891
2016-08-16	$12.88	$13.04	$12.80	$13.00	$9.42	94,030
2016-08-15	$12.57	$12.87	$12.56	$12.85	$9.31	10,360
2016-08-12	$13.06	$13.06	$12.56	$12.67	$9.18	9,854
2016-08-11	$13.39	$13.45	$13.00	$13.00	$9.41	42,703
2016-08-10	$14.22	$14.22	$14.22	$14.22	$10.30	1,570
2016-08-09	$14.22	$14.26	$14.00	$14.12	$10.23	6,817
2016-08-08	$14.30	$14.30	$14.29	$14.29	$10.35	3,415
2016-08-05	$14.36	$14.36	$14.32	$14.32	$10.37	955
2016-08-04	$14.36	$14.36	$14.36	$14.36	$10.40	2
2016-08-03	$14.33	$14.36	$14.29	$14.36	$10.40	3,823
2016-08-02	$14.45	$14.46	$14.36	$14.37	$10.41	13,830
2016-08-01	$14.51	$14.51	$14.51	$14.51	$10.51	0
2016-07-29	$14.34	$14.55	$14.33	$14.51	$10.51	2,110
2016-07-28	$14.31	$14.31	$14.30	$14.30	$10.36	600
2016-07-27	$14.45	$14.45	$14.20	$14.20	$10.29	400
2016-07-26	$14.51	$14.51	$14.41	$14.49	$10.40	1,899
2016-07-25	$14.83	$14.83	$14.83	$14.83	$10.65	1,074
2016-07-22	$14.72	$14.72	$14.72	$14.72	$10.57	1,000
2016-07-21	$15.01	$15.07	$14.77	$14.77	$10.60	1,500
2016-07-20	$14.55	$14.55	$14.55	$14.55	$10.45	1,000
2016-07-19	$14.55	$14.72	$14.55	$14.72	$10.57	1,379
2016-07-18	$14.51	$14.52	$14.51	$14.52	$10.43	401
2016-07-15	$14.58	$14.58	$14.50	$14.51	$10.42	1,585
2016-07-14	$14.72	$14.72	$14.69	$14.70	$10.55	14,500
2016-07-13	$14.70	$14.70	$14.62	$14.62	$10.50	1,100
2016-07-12	$14.69	$14.71	$14.69	$14.71	$10.56	2,000
2016-07-11	$14.51	$14.57	$14.50	$14.51	$10.42	2,000
2016-07-08	$14.48	$14.48	$14.48	$14.48	$10.40	200
2016-07-07	$14.62	$14.63	$14.45	$14.45	$10.38	2,100
2016-07-06	$14.48	$14.48	$14.48	$14.48	$10.40	550
2016-07-05	$14.55	$14.55	$14.50	$14.54	$10.44	905
2016-07-01	$14.32	$14.32	$14.32	$14.32	$10.28	0
2016-06-30	$14.27	$14.33	$14.27	$14.32	$10.28	1,580
2016-06-29	$14.29	$14.36	$14.29	$14.36	$10.31	1,618
2016-06-28	$14.03	$14.11	$14.03	$14.11	$10.13	625
2016-06-27	$14.10	$14.10	$13.93	$13.93	$9.92	700
2016-06-24	$14.05	$14.53	$14.05	$14.36	$10.22	1,749
2016-06-23	$14.58	$14.58	$14.58	$14.58	$10.38	0
2016-06-22	$14.58	$14.58	$14.58	$14.58	$10.38	160
2016-06-21	$15.13	$15.13	$15.13	$15.13	$10.77	1,288
2016-06-20	$14.74	$14.74	$14.74	$14.74	$10.49	160
2016-06-17	$14.75	$14.75	$14.74	$14.74	$10.49	475
2016-06-16	$14.18	$14.34	$14.18	$14.34	$10.21	2,991
2016-06-15	$14.42	$14.45	$14.33	$14.33	$10.20	6,760
2016-06-14	$14.42	$14.42	$14.41	$14.41	$10.26	2,000
2016-06-13	$14.55	$14.56	$14.55	$14.56	$10.36	700
2016-06-10	$14.70	$14.75	$14.70	$14.75	$10.50	1,160
2016-06-09	$14.33	$14.33	$14.33	$14.33	$10.20	5,900
2016-06-08	$14.33	$14.33	$14.33	$14.33	$10.20	0
2016-06-07	$14.33	$14.33	$14.33	$14.33	$10.20	100
2016-06-06	$14.22	$14.35	$14.09	$14.34	$10.20	2,418
2016-06-03	$14.37	$14.37	$14.37	$14.37	$10.23	500
2016-06-02	$14.20	$14.20	$14.18	$14.20	$10.10	5,100
2016-06-01	$14.37	$14.40	$14.17	$14.40	$10.25	2,538
2016-05-31	$14.43	$14.43	$14.40	$14.40	$10.25	2,000
2016-05-27	$14.51	$14.55	$14.51	$14.55	$10.36	2,458
2016-05-26	$14.56	$14.56	$14.51	$14.56	$10.27	1,900
2016-05-25	$14.24	$14.24	$14.24	$14.24	$9.98	400
2016-05-24	$14.44	$14.44	$14.22	$14.23	$9.97	2,324
2016-05-23	$14.35	$14.35	$14.35	$14.35	$10.06	0
2016-05-20	$14.36	$14.37	$14.35	$14.35	$10.06	1,860
2016-05-19	$14.32	$14.33	$14.29	$14.29	$10.02	3,550
2016-05-18	$14.92	$14.92	$14.92	$14.92	$10.46	100
2016-05-17	$14.80	$14.80	$14.80	$14.80	$10.37	0
2016-05-16	$14.80	$14.80	$14.80	$14.80	$10.37	13,408
2016-05-13	$14.74	$14.74	$14.74	$14.74	$10.33	1,300
2016-05-12	$15.01	$15.01	$15.01	$15.01	$10.52	400
2016-05-11	$14.94	$15.01	$14.94	$15.01	$10.52	1,087
2016-05-10	$14.88	$14.88	$14.85	$14.85	$10.41	19,500
2016-05-09	$15.32	$15.32	$15.32	$15.32	$10.74	1,000
2016-05-06	$15.29	$15.29	$15.29	$15.29	$10.71	0
2016-05-05	$15.28	$15.29	$15.28	$15.29	$10.71	3,250
2016-05-04	$15.47	$15.47	$15.20	$15.20	$10.65	1,160
2016-05-03	$16.06	$16.06	$15.79	$15.80	$11.07	1,682
2016-05-02	$16.72	$16.72	$16.30	$16.31	$11.43	25,750
2016-04-29	$16.75	$16.75	$16.75	$16.75	$11.74	0
2016-04-28	$16.75	$16.75	$16.75	$16.75	$11.74	100
2016-04-27	$16.38	$16.38	$16.38	$16.38	$11.48	100
2016-04-26	$16.50	$16.50	$16.50	$16.50	$11.48	100
2016-04-25	$16.31	$16.46	$16.31	$16.46	$11.45	2,050
2016-04-22	$16.41	$16.41	$16.32	$16.32	$11.35	200
2016-04-21	$16.44	$16.45	$16.26	$16.26	$11.31	775
2016-04-20	$16.82	$16.82	$16.79	$16.79	$11.68	1,100
2016-04-19	$16.51	$16.52	$16.51	$16.52	$11.49	655
2016-04-18	$16.20	$16.20	$16.20	$16.20	$11.27	301
2016-04-15	$16.22	$16.22	$16.22	$16.22	$11.28	415
2016-04-14	$16.22	$16.22	$16.22	$16.22	$11.28	70
2016-04-13	$16.22	$16.22	$16.22	$16.22	$11.28	0
2016-04-12	$16.22	$16.22	$16.22	$16.22	$11.28	1,000
2016-04-11	$16.04	$16.04	$16.04	$16.04	$11.15	300
2016-04-08	$15.95	$15.95	$15.95	$15.95	$11.09	1,000
2016-04-07	$15.59	$15.59	$15.59	$15.59	$10.85	64
2016-04-06	$15.59	$15.59	$15.59	$15.59	$10.85	2,570
2016-04-05	$15.59	$15.59	$15.59	$15.59	$10.85	200
2016-04-04	$15.59	$15.59	$15.52	$15.52	$10.80	1,250
2016-04-01	$15.68	$15.79	$15.68	$15.76	$10.96	1,800
2016-03-31	$16.16	$16.16	$16.04	$16.04	$11.16	600
2016-03-30	$15.96	$15.96	$15.96	$15.96	$11.10	1,142
2016-03-29	$15.39	$15.39	$15.39	$15.39	$10.71	3,000
2016-03-28	$15.43	$15.43	$15.42	$15.42	$10.64	300
2016-03-24	$15.04	$15.35	$15.03	$15.35	$10.59	900
2016-03-23	$15.37	$15.37	$15.28	$15.28	$10.55	746
2016-03-22	$15.78	$15.91	$15.74	$15.90	$10.97	2,400
2016-03-21	$15.68	$15.74	$15.68	$15.71	$10.84	3,086
2016-03-18	$16.22	$16.22	$15.70	$15.70	$10.83	800
2016-03-17	$15.91	$16.28	$15.90	$16.27	$11.23	14,995
2016-03-16	$15.63	$15.63	$15.63	$15.63	$10.78	931
2016-03-15	$15.12	$15.12	$15.11	$15.11	$10.43	670
2016-03-14	$15.40	$15.55	$15.27	$15.55	$10.73	1,047
2016-03-11	$15.34	$15.34	$15.34	$15.34	$10.58	400
2016-03-10	$14.94	$14.94	$14.94	$14.94	$10.31	200
2016-03-09	$15.00	$15.10	$15.00	$15.05	$10.38	2,800
2016-03-08	$14.65	$14.65	$14.62	$14.62	$10.09	7,900
2016-03-07	$14.96	$14.96	$14.95	$14.95	$10.32	950
2016-03-04	$14.76	$14.81	$14.76	$14.81	$10.22	347
2016-03-03	$14.73	$14.74	$14.69	$14.69	$10.14	1,270
2016-03-02	$14.77	$14.77	$14.72	$14.72	$10.16	980
2016-03-01	$14.75	$14.80	$14.75	$14.80	$10.21	1,100
2016-02-29	$14.70	$14.75	$14.70	$14.75	$10.18	850
2016-02-26	$14.55	$14.61	$14.55	$14.60	$10.07	1,900
2016-02-25	$14.25	$14.32	$14.25	$14.32	$9.88	406
2016-02-24	$14.05	$14.21	$14.04	$14.20	$9.71	6,872
2016-02-23	$14.21	$14.21	$14.19	$14.19	$9.70	1,773
2016-02-22	$14.54	$14.64	$14.17	$14.64	$10.01	10,176
2016-02-19	$12.69	$13.42	$12.69	$13.24	$9.06	12,939
2016-02-18	$11.75	$11.87	$11.75	$11.87	$8.12	4,440
2016-02-17	$11.47	$11.78	$11.46	$11.75	$8.04	753
2016-02-16	$11.23	$11.37	$11.23	$11.32	$7.74	5,465
2016-02-12	$11.30	$11.30	$11.10	$11.10	$7.60	1,000
2016-02-11	$10.58	$10.72	$10.58	$10.70	$7.32	7,399
2016-02-10	$11.03	$11.03	$11.03	$11.03	$7.54	500
2016-02-09	$11.03	$11.03	$11.03	$11.03	$7.54	0
2016-02-08	$11.03	$11.03	$11.03	$11.03	$7.54	1,200
2016-02-05	$11.51	$11.51	$11.51	$11.51	$7.87	1,000
2016-02-04	$11.51	$11.51	$11.51	$11.51	$7.87	1,550
2016-02-03	$11.37	$11.37	$11.37	$11.37	$7.78	200
2016-02-02	$10.97	$10.98	$10.83	$10.90	$7.45	2,551
2016-02-01	$11.34	$11.34	$11.34	$11.34	$7.76	876
2016-01-29	$11.36	$11.43	$11.36	$11.40	$7.80	11,250
2016-01-28	$10.99	$11.27	$10.99	$11.27	$7.71	2,800
2016-01-27	$10.99	$11.01	$10.99	$11.01	$7.53	1,750
2016-01-26	$10.86	$11.05	$10.86	$10.91	$7.34	94,850
2016-01-25	$10.65	$10.65	$10.65	$10.65	$7.16	1,000
2016-01-22	$10.85	$10.85	$10.76	$10.76	$7.24	414
2016-01-21	$10.30	$10.37	$10.30	$10.37	$6.97	1,650
2016-01-20	$9.68	$9.89	$9.64	$9.89	$6.65	2,500
2016-01-19	$9.83	$9.98	$9.81	$9.98	$6.71	6,202
2016-01-15	$10.09	$10.13	$10.06	$10.06	$6.77	9,105
2016-01-14	$10.57	$10.57	$10.35	$10.46	$7.03	7,250
2016-01-13	$10.91	$10.91	$10.83	$10.83	$7.28	268
2016-01-12	$10.73	$10.73	$10.52	$10.59	$7.12	4,450
2016-01-11	$11.10	$11.10	$10.78	$10.83	$7.28	1,250
2016-01-08	$11.09	$11.09	$10.88	$11.06	$7.44	7,428
2016-01-07	$11.58	$11.60	$11.13	$11.13	$7.49	7,700
2016-01-06	$11.86	$11.86	$11.68	$11.70	$7.87	12,053
2016-01-05	$12.06	$12.08	$12.06	$12.08	$8.12	550
2016-01-04	$12.41	$12.41	$12.23	$12.23	$8.22	11,205
2015-12-31	$12.73	$12.75	$12.56	$12.56	$8.45	7,200
2015-12-30	$12.77	$12.88	$12.76	$12.88	$8.66	4,450
2015-12-29	$12.63	$12.76	$12.63	$12.74	$8.57	13,770
2015-12-28	$12.72	$12.72	$12.72	$12.72	$8.43	3,800
2015-12-24	$12.77	$12.80	$12.70	$12.72	$8.43	3,800
2015-12-23	$12.68	$12.77	$12.68	$12.75	$8.45	4,960
2015-12-22	$12.69	$12.69	$12.69	$12.69	$8.41	15
2015-12-21	$12.66	$12.86	$12.65	$12.69	$8.41	21,201
2015-12-18	$12.67	$12.70	$12.63	$12.70	$8.42	15,200
2015-12-17	$12.62	$12.65	$12.56	$12.65	$8.38	8,350
2015-12-16	$12.40	$12.53	$12.40	$12.53	$8.31	703
2015-12-15	$12.43	$12.46	$12.42	$12.46	$8.26	2,438
2015-12-14	$12.43	$12.43	$12.20	$12.20	$8.09	1,760
2015-12-11	$12.60	$12.60	$12.43	$12.47	$8.27	26,375
2015-12-10	$12.99	$12.99	$12.99	$12.99	$8.61	225
2015-12-09	$12.73	$12.81	$12.73	$12.81	$8.49	835
2015-12-08	$12.96	$13.00	$12.66	$12.69	$8.41	8,138
2015-12-07	$13.19	$13.19	$13.03	$13.10	$8.68	110,030
2015-12-04	$13.37	$13.39	$13.31	$13.31	$8.83	2,645
2015-12-03	$13.49	$13.51	$13.48	$13.50	$8.95	6,020
2015-12-02	$13.67	$13.67	$13.51	$13.51	$8.95	700
2015-12-01	$13.75	$13.75	$13.66	$13.66	$9.05	4,075
2015-11-30	$13.64	$13.68	$13.64	$13.68	$9.07	830
2015-11-27	$13.50	$13.50	$13.50	$13.50	$8.95	4,400
2015-11-25	$13.69	$13.73	$13.65	$13.65	$9.05	13,050
2015-11-24	$13.64	$13.85	$13.64	$13.85	$9.09	2,000
2015-11-23	$13.58	$13.70	$13.51	$13.51	$8.86	1,910
2015-11-20	$13.73	$13.73	$13.57	$13.65	$8.96	5,766
2015-11-19	$13.50	$13.50	$13.42	$13.42	$8.81	17,410
2015-11-18	$13.95	$13.95	$13.53	$13.53	$8.88	10,437
2015-11-17	$13.72	$13.94	$13.72	$13.89	$9.11	12,155
2015-11-16	$14.14	$14.14	$13.64	$13.73	$9.01	7,930
2015-11-13	$14.65	$14.68	$14.48	$14.48	$9.50	9,769
2015-11-12	$14.50	$14.52	$14.50	$14.52	$9.53	622
2015-11-11	$15.03	$15.03	$14.84	$14.85	$9.74	4,024
2015-11-10	$15.20	$15.20	$15.00	$15.00	$9.84	3,350
2015-11-09	$15.35	$15.35	$15.23	$15.23	$10.00	2,331
2015-11-06	$15.56	$15.56	$15.22	$15.30	$10.04	4,125
2015-11-05	$15.78	$15.78	$15.78	$15.78	$10.35	400
2015-11-04	$15.74	$15.76	$15.41	$15.51	$10.18	10,775
2015-11-03	$15.85	$16.03	$15.83	$16.03	$10.52	7,700
2015-11-02	$16.08	$16.08	$15.92	$15.97	$10.48	7,600
2015-10-30	$16.05	$16.05	$16.05	$16.05	$10.53	200
2015-10-29	$15.87	$15.96	$15.87	$15.96	$10.47	1,700
2015-10-28	$15.98	$15.99	$15.84	$15.84	$10.39	8,540
2015-10-27	$15.98	$15.98	$15.82	$15.90	$10.31	24,238
2015-10-26	$16.29	$16.34	$16.29	$16.34	$10.60	800
2015-10-23	$16.24	$16.24	$16.24	$16.24	$10.53	434
2015-10-22	$16.37	$16.49	$16.37	$16.49	$10.69	1,100
2015-10-21	$16.37	$16.41	$16.37	$16.41	$10.64	800
2015-10-20	$16.45	$16.58	$16.43	$16.50	$10.70	10,000
2015-10-19	$16.43	$16.43	$16.34	$16.37	$10.62	8,980
2015-10-16	$16.56	$16.59	$16.45	$16.45	$10.67	4,901
2015-10-15	$16.42	$16.43	$16.31	$16.43	$10.66	41,660
2015-10-14	$16.60	$16.61	$16.58	$16.61	$10.77	495
2015-10-13	$16.73	$16.74	$16.73	$16.74	$10.85	17
2015-10-12	$16.73	$16.74	$16.73	$16.74	$10.85	0
2015-10-09	$16.73	$16.74	$16.73	$16.74	$10.85	1,535
2015-10-08	$16.26	$16.46	$15.50	$16.45	$10.67	4,000
2015-10-07	$16.48	$16.48	$16.45	$16.45	$10.67	800
2015-10-06	$16.47	$16.47	$16.47	$16.47	$10.68	2,000
2015-10-05	$16.48	$16.48	$16.40	$16.40	$10.64	500
2015-10-02	$15.93	$16.29	$15.92	$16.25	$10.54	2,750
2015-10-01	$15.91	$15.97	$15.91	$15.97	$10.36	1,970
2015-09-30	$16.06	$16.06	$15.97	$15.97	$10.36	350
2015-09-29	$15.44	$15.84	$15.44	$15.84	$10.27	8,000
2015-09-28	$15.72	$15.72	$15.66	$15.66	$10.16	900
2015-09-25	$15.83	$15.95	$15.83	$15.95	$10.22	3,103
2015-09-24	$15.54	$15.62	$15.49	$15.62	$10.01	4,491
2015-09-23	$15.90	$15.90	$15.68	$15.68	$10.05	2,225
2015-09-22	$15.63	$15.96	$15.63	$15.89	$10.18	4,950
2015-09-21	$15.92	$15.92	$15.63	$15.68	$10.05	6,500
2015-09-18	$15.67	$16.01	$15.67	$15.68	$10.05	1,800
2015-09-17	$15.64	$15.73	$15.59	$15.73	$10.08	1,450
2015-09-16	$15.65	$15.65	$15.64	$15.64	$10.02	2,611
2015-09-15	$15.34	$15.45	$15.34	$15.45	$9.90	8,500
2015-09-14	$15.50	$15.50	$15.21	$15.21	$9.75	1,150
2015-09-11	$15.49	$15.49	$15.49	$15.49	$9.93	2,893
2015-09-10	$15.42	$15.42	$15.40	$15.40	$9.87	950
2015-09-09	$15.35	$15.35	$15.35	$15.35	$9.84	150
2015-09-08	$15.81	$15.81	$15.55	$15.65	$10.03	2,611
2015-09-04	$15.60	$15.60	$15.38	$15.38	$9.86	6,150
2015-09-03	$15.89	$15.89	$15.85	$15.85	$10.16	1,009
2015-09-02	$15.84	$15.84	$15.84	$15.84	$10.15	365
2015-09-01	$16.02	$16.04	$15.98	$15.98	$10.24	3,669
2015-08-31	$15.99	$16.10	$15.99	$16.10	$10.32	2,174
2015-08-28	$16.15	$16.16	$16.12	$16.12	$10.33	750
2015-08-27	$16.23	$16.28	$16.12	$16.19	$10.37	3,699

Dream Office Real Estate Investment Trust (DRETF) News Headlines

Recent Dream Office Real Estate Investment Trust (DRETF) News

Similar Companies to Dream Office Real Estate Investment Trust (DRETF) 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	--	--	--

Dream Office Real Estate Investment Trust (DRETF) Exchange: PINK