First Bankers Trustshares Inc (FBTT) Stock

Data as of June 30, 2025

$16.49 ($0.00) 0.00%

First Bankers Trustshares Inc - Daily Information

Click for more stock information on First Bankers Trustshares Inc.

Daily Information	Data
Date	June 30, 2025
Open	$16.49
Previous Close	$16.49
High	$16.49
Low	$16.49
Adjusted Open	$16.49
Previous Adjusted Close	$16.49
Adjusted High	$16.49
Adjusted Low	$16.49

About First Bankers Trustshares Inc (FBTT)

No Description Available

Invest in First Bankers Trustshares Inc (FBTT)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for First Bankers Trustshares Inc (FBTT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-23	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-06-20	$16.49	$16.49	$16.49	$16.49	$16.49	100
2025-06-18	$16.25	$16.49	$16.25	$16.49	$16.49	285
2025-06-17	$16.50	$16.50	$16.50	$16.50	$16.50	100
2025-06-16	$16.30	$16.30	$16.30	$16.30	$16.30	801
2025-06-13	$16.30	$16.30	$16.30	$16.30	$16.30	31
2025-06-12	$16.30	$16.30	$16.30	$16.30	$16.30	0
2025-06-11	$16.30	$16.30	$16.30	$16.30	$16.30	0
2025-06-10	$16.30	$16.30	$16.30	$16.30	$16.30	0
2025-06-09	$16.30	$16.30	$16.30	$16.30	$16.30	69
2025-06-06	$16.30	$16.30	$16.30	$16.30	$16.30	0
2025-06-05	$16.30	$16.30	$16.30	$16.30	$16.30	0
2025-06-04	$16.30	$16.30	$16.30	$16.30	$16.30	0
2025-06-03	$15.81	$16.30	$15.81	$16.30	$16.30	1,300
2025-06-02	$16.30	$16.30	$16.30	$16.30	$16.30	0
2025-05-30	$16.30	$16.30	$16.30	$16.30	$16.30	1
2025-05-29	$16.10	$16.30	$16.00	$16.30	$16.30	8,800
2025-05-28	$16.30	$16.30	$16.30	$16.30	$16.30	0
2025-05-27	$16.36	$16.49	$16.25	$16.30	$16.30	3,400
2025-05-23	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-05-22	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-05-21	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-05-20	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-05-19	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-05-16	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-05-15	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-05-14	$16.35	$16.74	$16.11	$16.50	$16.50	1,500
2025-05-13	$16.35	$16.50	$16.35	$16.50	$16.50	298
2025-05-12	$16.49	$16.50	$16.35	$16.50	$16.50	1,400
2025-05-09	$16.35	$16.40	$16.35	$16.40	$16.40	4,700
2025-05-08	$16.36	$16.40	$16.31	$16.35	$16.35	3,800
2025-05-07	$16.36	$16.36	$16.36	$16.36	$16.36	900
2025-05-06	$16.33	$16.33	$16.33	$16.33	$16.33	0
2025-05-05	$16.33	$16.33	$16.33	$16.33	$16.33	0
2025-05-02	$16.33	$16.33	$16.33	$16.33	$16.33	0
2025-05-01	$16.33	$16.33	$16.33	$16.33	$16.33	740
2025-04-30	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-04-29	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-04-28	$16.39	$16.39	$16.39	$16.39	$16.39	1
2025-04-25	$16.10	$16.39	$16.10	$16.39	$16.39	408
2025-04-24	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-23	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-22	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-21	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-17	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-16	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-15	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-14	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-11	$16.10	$16.49	$16.10	$16.49	$16.49	600
2025-04-10	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-09	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-08	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-07	$16.25	$16.49	$16.05	$16.49	$16.49	2,100
2025-04-04	$16.08	$16.20	$15.96	$16.20	$16.20	600
2025-04-03	$16.00	$16.33	$16.00	$16.33	$16.33	500
2025-04-02	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-04-01	$16.20	$16.49	$16.00	$16.49	$16.49	1,541
2025-03-31	$16.00	$16.00	$16.00	$16.00	$16.00	4,500
2025-03-28	$15.30	$16.00	$15.30	$16.00	$16.00	2,516
2025-03-27	$15.61	$16.00	$15.30	$16.00	$16.00	900
2025-03-26	$16.39	$16.39	$16.39	$16.39	$16.39	50
2025-03-25	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-03-24	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-03-21	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-03-20	$16.39	$16.39	$16.39	$16.39	$16.17	0
2025-03-19	$16.39	$16.39	$16.39	$16.39	$16.17	0
2025-03-18	$16.39	$16.39	$16.39	$16.39	$16.17	50
2025-03-17	$16.39	$16.39	$16.39	$16.39	$16.17	0
2025-03-14	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-03-13	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-03-12	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-03-11	$16.39	$16.39	$16.39	$16.39	$16.39	0
2025-03-10	$16.00	$16.39	$15.81	$16.39	$16.39	675
2025-03-07	$16.49	$16.49	$16.49	$16.49	$16.49	25
2025-03-06	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-03-05	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-03-04	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-03-03	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-02-28	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-02-27	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-02-26	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-02-25	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-02-24	$16.49	$16.49	$16.49	$16.49	$16.49	50
2025-02-21	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-02-20	$16.49	$16.49	$16.49	$16.49	$16.49	72
2025-02-19	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-02-18	$16.25	$16.49	$16.04	$16.49	$16.49	2,154
2025-02-14	$16.49	$16.49	$16.49	$16.49	$16.49	0
2025-02-13	$15.82	$16.49	$15.82	$16.49	$16.49	250
2025-02-12	$16.00	$16.00	$16.00	$16.00	$16.00	15
2025-02-11	$15.98	$16.48	$15.82	$16.00	$16.00	7,010
2025-02-10	$16.00	$16.00	$16.00	$16.00	$16.00	0
2025-02-07	$16.00	$16.00	$16.00	$16.00	$16.00	450
2025-02-06	$16.00	$16.01	$16.00	$16.01	$16.01	4,200
2025-02-05	$16.00	$16.00	$16.00	$16.00	$16.00	1,900
2025-02-04	$16.00	$16.00	$16.00	$16.00	$16.00	0
2025-02-03	$16.05	$16.05	$16.00	$16.00	$16.00	2,001
2025-01-31	$16.25	$16.49	$16.04	$16.04	$16.04	2,048
2025-01-30	$16.50	$16.50	$16.50	$16.50	$16.50	650
2025-01-29	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-01-28	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-01-27	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-01-24	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-01-23	$16.50	$16.50	$16.50	$16.50	$16.50	0
2025-01-22	$16.55	$16.55	$16.55	$16.55	$16.55	200
2025-01-21	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-17	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-16	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-15	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-14	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-13	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-10	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-08	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-07	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-06	$16.55	$16.55	$16.55	$16.55	$16.55	0
2025-01-03	$16.55	$16.55	$16.55	$16.55	$16.55	200
2025-01-02	$16.81	$16.81	$16.81	$16.81	$16.81	401
2024-12-31	$16.99	$16.99	$16.99	$16.99	$16.99	0
2024-12-30	$16.99	$16.99	$16.99	$16.99	$16.99	0
2024-12-27	$16.99	$16.99	$16.99	$16.99	$16.99	0
2024-12-26	$16.99	$16.99	$16.99	$16.99	$16.77	100
2024-12-24	$16.50	$16.99	$16.00	$16.99	$16.77	1,000
2024-12-23	$16.50	$16.50	$16.37	$16.50	$16.29	772
2024-12-20	$16.50	$16.50	$16.50	$16.50	$16.29	0
2024-12-19	$16.50	$16.50	$16.50	$16.50	$16.29	0
2024-12-18	$16.50	$16.50	$16.50	$16.50	$16.29	0
2024-12-17	$16.50	$16.50	$16.50	$16.50	$16.29	0
2024-12-16	$16.00	$16.50	$16.00	$16.50	$16.29	3,100
2024-12-13	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-12-12	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-12-11	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-12-10	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-12-09	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-12-06	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-12-05	$16.85	$16.85	$16.85	$16.85	$16.63	73
2024-12-04	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-12-03	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-12-02	$16.85	$16.85	$16.85	$16.85	$16.63	0
2024-11-29	$16.85	$16.85	$16.85	$16.85	$16.85	0
2024-11-27	$16.85	$16.85	$16.85	$16.85	$16.85	0
2024-11-26	$16.85	$16.85	$16.85	$16.85	$16.85	0
2024-11-25	$16.85	$16.85	$16.85	$16.85	$16.85	0
2024-11-22	$16.85	$16.85	$16.85	$16.85	$16.85	0
2024-11-21	$16.85	$16.85	$16.85	$16.85	$16.85	791
2024-11-20	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-11-19	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-11-18	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-11-15	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-11-14	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-11-13	$16.00	$16.00	$16.00	$16.00	$16.00	200
2024-11-12	$16.35	$16.35	$16.35	$16.35	$16.35	0
2024-11-11	$16.35	$16.35	$16.35	$16.35	$16.35	0
2024-11-08	$16.35	$16.35	$16.35	$16.35	$16.35	500
2024-11-07	$16.00	$16.00	$16.00	$16.00	$16.00	200
2024-11-06	$15.75	$15.75	$15.75	$15.75	$15.75	36
2024-11-05	$15.75	$15.75	$15.75	$15.75	$15.75	0
2024-11-04	$15.75	$15.75	$15.75	$15.75	$15.75	0
2024-11-01	$15.75	$15.75	$15.75	$15.75	$15.75	0
2024-10-31	$15.75	$15.75	$15.75	$15.75	$15.75	0
2024-10-30	$15.75	$15.75	$15.75	$15.75	$15.75	0
2024-10-29	$15.75	$15.75	$15.75	$15.75	$15.75	700
2024-10-28	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-25	$16.00	$16.00	$16.00	$16.00	$16.00	452
2024-10-24	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-23	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-22	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-21	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-18	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-17	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-16	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-15	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-14	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-11	$16.00	$16.00	$16.00	$16.00	$16.00	3,200
2024-10-10	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-09	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-08	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-07	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-04	$16.00	$16.00	$16.00	$16.00	$16.00	6
2024-10-03	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-02	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-10-01	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-09-30	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-09-27	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-09-26	$16.00	$16.00	$16.00	$16.00	$15.79	1
2024-09-25	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-09-24	$16.10	$16.10	$16.00	$16.00	$16.00	929
2024-09-23	$15.85	$15.85	$15.85	$15.85	$15.85	0
2024-09-20	$15.85	$15.85	$15.85	$15.85	$15.85	1,696
2024-09-19	$15.85	$15.85	$15.85	$15.85	$15.85	19
2024-09-18	$15.85	$15.85	$15.85	$15.85	$15.85	57
2024-09-17	$15.85	$15.85	$15.85	$15.85	$15.85	0
2024-09-16	$15.85	$15.85	$15.85	$15.85	$15.85	0
2024-09-13	$15.85	$15.85	$15.85	$15.85	$15.85	0
2024-09-12	$15.80	$15.85	$15.80	$15.85	$15.85	300
2024-09-11	$15.83	$15.83	$15.83	$15.83	$15.83	0
2024-09-10	$15.83	$15.83	$15.83	$15.83	$15.83	200
2024-09-09	$15.51	$15.51	$15.00	$15.00	$15.00	380
2024-09-06	$15.84	$15.84	$15.84	$15.84	$15.84	0
2024-09-05	$15.84	$15.84	$15.84	$15.84	$15.84	0
2024-09-04	$15.49	$15.49	$15.49	$15.49	$15.49	696
2024-09-03	$15.49	$15.49	$15.49	$15.49	$15.49	0
2024-08-30	$15.00	$15.84	$15.00	$15.49	$15.49	696
2024-08-29	$15.50	$15.50	$15.50	$15.50	$15.50	0
2024-08-28	$15.60	$15.60	$15.50	$15.50	$15.50	200
2024-08-27	$15.55	$15.55	$15.55	$15.55	$15.55	200
2024-08-26	$15.85	$15.85	$15.25	$15.84	$15.84	410
2024-08-23	$15.85	$15.85	$15.85	$15.85	$15.85	10
2024-08-22	$15.85	$15.85	$15.85	$15.85	$15.85	10
2024-08-21	$15.85	$15.85	$15.85	$15.85	$15.85	194
2024-08-20	$15.00	$15.89	$14.62	$15.35	$15.35	1,400
2024-08-19	$15.92	$15.92	$15.34	$15.35	$15.35	1,921
2024-08-16	$15.76	$16.34	$15.75	$15.75	$15.75	5,500
2024-08-15	$15.95	$15.95	$15.95	$15.95	$15.95	100
2024-08-14	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-08-13	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-08-12	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-08-09	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-08-08	$15.00	$15.00	$15.00	$15.00	$15.00	264
2024-08-07	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-08-06	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-08-05	$14.90	$15.00	$14.21	$15.00	$15.00	790
2024-08-02	$14.90	$14.90	$14.90	$14.90	$14.90	82
2024-08-01	$14.45	$14.90	$14.45	$14.90	$14.90	914
2024-07-31	$14.15	$14.44	$13.72	$14.44	$14.44	1,900
2024-07-30	$13.98	$14.15	$13.60	$13.98	$13.98	1,780
2024-07-29	$13.95	$13.95	$13.95	$13.95	$13.95	10
2024-07-26	$13.95	$13.95	$13.95	$13.95	$13.95	13
2024-07-25	$13.98	$13.98	$13.95	$13.95	$13.95	405
2024-07-24	$13.45	$13.45	$13.45	$13.45	$13.45	0
2024-07-23	$13.91	$13.91	$13.45	$13.45	$13.45	3,596
2024-07-22	$13.88	$14.15	$13.45	$13.45	$13.45	905
2024-07-19	$13.84	$13.84	$13.84	$13.84	$13.84	0
2024-07-18	$13.84	$13.84	$13.84	$13.84	$13.84	71
2024-07-17	$13.84	$13.84	$13.84	$13.84	$13.84	10
2024-07-16	$13.84	$13.84	$13.84	$13.84	$13.84	10
2024-07-15	$13.84	$13.84	$13.84	$13.84	$13.84	89
2024-07-12	$13.84	$13.84	$13.84	$13.84	$13.84	0
2024-07-11	$13.74	$13.85	$13.61	$13.84	$13.84	889
2024-07-10	$13.60	$13.60	$13.60	$13.60	$13.60	10
2024-07-09	$13.60	$13.60	$13.60	$13.60	$13.60	0
2024-07-08	$13.60	$13.60	$13.60	$13.60	$13.60	16
2024-07-05	$13.60	$13.60	$13.60	$13.60	$13.60	35
2024-07-03	$13.60	$13.60	$13.60	$13.60	$13.60	10
2024-07-02	$13.45	$13.60	$13.25	$13.60	$13.60	1,510
2024-07-01	$13.69	$13.69	$13.69	$13.69	$13.69	0
2024-06-28	$13.76	$14.23	$13.25	$13.69	$13.69	5,101
2024-06-27	$14.45	$14.50	$13.90	$13.90	$13.69	4,985
2024-06-26	$14.10	$14.49	$14.02	$14.18	$13.97	805
2024-06-25	$14.04	$14.25	$13.90	$14.18	$13.96	5,566
2024-06-24	$14.02	$14.56	$14.02	$14.49	$14.27	2,417
2024-06-21	$14.91	$14.91	$14.00	$14.68	$14.68	1,487
2024-06-20	$14.35	$14.72	$14.05	$14.67	$14.67	8,708
2024-06-18	$14.60	$14.74	$14.60	$14.74	$14.74	716
2024-06-17	$14.74	$14.74	$14.74	$14.74	$14.74	0
2024-06-14	$14.74	$14.74	$14.74	$14.74	$14.74	0
2024-06-13	$14.06	$14.74	$14.06	$14.74	$14.74	285
2024-06-12	$14.74	$14.74	$14.74	$14.74	$14.74	205
2024-06-11	$14.06	$14.74	$14.05	$14.74	$14.74	700
2024-06-10	$14.74	$14.74	$14.74	$14.74	$14.74	5
2024-06-07	$14.53	$14.74	$14.05	$14.74	$14.74	2,811
2024-06-06	$14.75	$14.75	$14.75	$14.75	$14.75	5
2024-06-05	$14.53	$14.75	$14.53	$14.75	$14.75	305
2024-06-04	$14.75	$14.75	$14.75	$14.75	$14.75	1,000
2024-06-03	$14.74	$14.74	$14.74	$14.74	$14.74	10
2024-05-31	$14.74	$14.75	$14.51	$14.74	$14.74	9,455
2024-05-30	$15.01	$15.65	$14.51	$14.75	$14.75	4,700
2024-05-29	$15.01	$16.00	$15.01	$16.00	$16.00	570
2024-05-28	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-05-24	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-05-23	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-05-22	$16.00	$16.00	$16.00	$16.00	$16.00	0
2024-05-21	$15.25	$16.00	$15.25	$16.00	$16.00	1,500
2024-05-20	$15.25	$15.39	$14.91	$15.25	$15.25	2,109
2024-05-17	$15.28	$15.28	$15.28	$15.28	$15.28	5
2024-05-16	$15.28	$15.28	$15.28	$15.28	$15.28	5
2024-05-15	$15.28	$15.28	$15.28	$15.28	$15.28	0
2024-05-14	$15.28	$15.28	$15.28	$15.28	$15.28	15
2024-05-13	$15.28	$15.28	$15.28	$15.28	$15.28	15
2024-05-10	$15.45	$15.45	$15.25	$15.28	$15.28	1,500
2024-05-09	$15.50	$15.50	$15.50	$15.50	$15.50	400
2024-05-08	$15.50	$15.50	$15.50	$15.50	$15.50	205
2024-05-07	$15.30	$15.50	$15.30	$15.50	$15.50	723
2024-05-06	$15.52	$15.52	$15.52	$15.52	$15.52	2,558
2024-05-03	$15.65	$15.65	$15.65	$15.65	$15.65	0
2024-05-02	$15.66	$15.99	$15.65	$15.99	$15.99	7,326
2024-05-01	$15.99	$15.99	$15.99	$15.99	$15.99	0
2024-04-30	$16.26	$16.50	$15.50	$15.99	$15.99	7,326
2024-04-29	$16.75	$16.75	$16.30	$16.50	$16.50	2,725
2024-04-26	$16.80	$16.80	$16.80	$16.80	$16.80	12
2024-04-25	$16.80	$16.80	$16.80	$16.80	$16.80	0
2024-04-24	$16.80	$16.80	$16.80	$16.80	$16.80	0
2024-04-23	$16.80	$16.80	$16.80	$16.80	$16.80	12
2024-04-22	$16.80	$16.80	$16.80	$16.80	$16.80	0
2024-04-19	$16.80	$16.80	$16.80	$16.80	$16.80	0
2024-04-18	$16.80	$16.80	$16.80	$16.80	$16.80	200
2024-04-17	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-04-16	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-04-15	$16.75	$17.00	$16.75	$17.00	$17.00	1,542
2024-04-12	$17.19	$17.19	$17.19	$17.19	$17.19	1
2024-04-11	$16.76	$17.19	$16.76	$17.19	$17.19	445
2024-04-10	$17.25	$17.25	$17.25	$17.25	$17.25	0
2024-04-09	$17.25	$17.25	$17.25	$17.25	$17.25	6
2024-04-08	$17.25	$17.25	$17.25	$17.25	$17.25	0
2024-04-05	$17.25	$17.25	$17.25	$17.25	$17.25	669
2024-04-04	$17.25	$17.25	$17.25	$17.25	$17.25	0
2024-04-03	$17.25	$17.25	$17.25	$17.25	$17.25	0
2024-04-02	$16.75	$17.25	$16.75	$17.25	$17.25	669
2024-04-01	$17.35	$17.35	$17.35	$17.35	$17.35	0
2024-03-28	$17.10	$17.40	$16.50	$17.35	$17.35	4,282
2024-03-27	$17.90	$17.90	$17.90	$17.90	$17.90	0
2024-03-26	$17.90	$17.90	$17.90	$17.90	$17.90	0
2024-03-25	$17.90	$17.90	$17.90	$17.90	$17.90	0
2024-03-22	$17.90	$17.90	$17.90	$17.90	$17.90	2,681
2024-03-21	$17.90	$17.90	$17.90	$17.90	$17.90	0
2024-03-20	$17.90	$17.90	$17.90	$17.90	$17.69	0
2024-03-19	$17.50	$17.90	$17.50	$17.90	$17.69	2,681
2024-03-18	$17.50	$17.98	$17.25	$17.90	$17.69	4,036
2024-03-15	$18.00	$18.00	$18.00	$18.00	$17.79	0
2024-03-14	$18.00	$18.00	$18.00	$18.00	$17.79	0
2024-03-13	$18.00	$18.00	$18.00	$18.00	$17.79	160
2024-03-12	$18.00	$18.00	$18.00	$18.00	$17.79	0
2024-03-11	$18.00	$18.00	$18.00	$18.00	$17.79	0
2024-03-08	$18.00	$18.00	$18.00	$18.00	$17.79	160
2024-03-07	$18.00	$18.00	$18.00	$18.00	$17.79	0
2024-03-06	$18.00	$18.00	$18.00	$18.00	$17.79	0
2024-03-05	$18.00	$18.00	$18.00	$18.00	$17.79	0
2024-03-04	$18.00	$18.00	$18.00	$18.00	$17.79	1
2024-03-01	$18.00	$18.00	$18.00	$18.00	$17.79	201
2024-02-29	$18.30	$18.30	$18.30	$18.30	$18.09	0
2024-02-28	$18.30	$18.30	$18.30	$18.30	$18.09	0
2024-02-27	$18.30	$18.30	$18.30	$18.30	$18.09	0
2024-02-26	$18.30	$18.30	$18.30	$18.30	$18.09	0
2024-02-23	$18.00	$18.30	$18.00	$18.30	$18.30	303
2024-02-22	$18.34	$18.34	$18.34	$18.34	$18.34	0
2024-02-21	$18.34	$18.34	$18.34	$18.34	$18.34	0
2024-02-20	$18.50	$18.50	$18.24	$18.34	$18.34	2,500
2024-02-16	$18.90	$18.90	$18.90	$18.90	$18.90	0
2024-02-15	$18.90	$18.90	$18.90	$18.90	$18.90	0
2024-02-14	$18.90	$18.90	$18.90	$18.90	$18.90	76
2024-02-13	$18.90	$18.90	$18.90	$18.90	$18.90	124
2024-02-12	$19.10	$19.10	$19.10	$19.10	$19.10	0
2024-02-09	$19.00	$19.10	$19.00	$19.10	$19.10	495
2024-02-08	$19.10	$19.10	$19.10	$19.10	$19.10	0
2024-02-07	$19.10	$19.10	$19.10	$19.10	$19.10	0
2024-02-06	$19.10	$19.10	$19.10	$19.10	$19.10	0
2024-02-05	$19.10	$19.10	$19.10	$19.10	$19.10	100
2024-02-02	$19.20	$19.20	$19.20	$19.20	$19.20	0
2024-02-01	$19.20	$19.20	$19.20	$19.20	$19.20	0
2024-01-31	$19.20	$19.20	$19.20	$19.20	$19.20	4
2024-01-30	$19.20	$19.20	$19.20	$19.20	$19.20	0
2024-01-29	$19.20	$19.20	$19.20	$19.20	$19.20	1
2024-01-26	$19.20	$19.20	$19.20	$19.20	$19.20	48
2024-01-25	$19.20	$19.20	$19.20	$19.20	$19.20	0
2024-01-24	$19.20	$19.20	$19.20	$19.20	$19.20	0
2024-01-23	$19.10	$19.20	$19.10	$19.20	$19.20	1,444
2024-01-22	$18.50	$19.20	$18.24	$19.20	$19.20	500
2024-01-19	$19.20	$19.20	$19.20	$19.20	$19.20	79
2024-01-18	$19.15	$19.20	$19.15	$19.20	$19.20	1,233
2024-01-17	$19.20	$19.20	$19.20	$19.20	$19.20	0
2024-01-16	$19.05	$19.20	$19.00	$19.20	$19.20	402
2024-01-12	$19.15	$19.15	$19.15	$19.15	$19.15	33
2024-01-11	$19.15	$19.15	$19.15	$19.15	$19.15	1,782
2024-01-10	$19.15	$19.21	$19.00	$19.21	$19.21	4,897
2024-01-09	$19.25	$19.25	$19.25	$19.25	$19.25	0
2024-01-08	$19.25	$19.25	$19.25	$19.25	$19.25	0
2024-01-05	$19.25	$19.75	$19.20	$19.25	$19.25	2,780
2024-01-04	$19.25	$19.30	$19.20	$19.25	$19.25	7,120
2024-01-03	$19.25	$19.25	$19.25	$19.25	$19.25	1,200
2024-01-02	$19.00	$19.25	$18.50	$19.25	$19.25	2,500
2023-12-29	$19.00	$19.00	$18.00	$19.00	$19.00	1,993
2023-12-28	$18.60	$18.60	$18.60	$18.60	$18.60	500
2023-12-27	$18.00	$18.00	$18.00	$18.00	$17.80	0
2023-12-26	$18.00	$18.00	$18.00	$18.00	$18.00	33
2023-12-22	$18.00	$18.00	$18.00	$18.00	$18.00	50
2023-12-21	$18.00	$18.00	$18.00	$18.00	$18.00	100
2023-12-20	$18.00	$18.00	$18.00	$18.00	$18.00	86
2023-12-19	$17.00	$18.00	$17.00	$18.00	$18.00	1,243
2023-12-18	$17.00	$17.00	$17.00	$17.00	$17.00	400
2023-12-15	$16.75	$16.75	$16.75	$16.75	$16.75	1
2023-12-14	$16.75	$16.75	$16.75	$16.75	$16.75	10
2023-12-13	$16.75	$16.75	$16.75	$16.75	$16.75	200
2023-12-12	$15.75	$15.75	$15.75	$15.75	$15.75	1
2023-12-11	$15.75	$15.75	$15.75	$15.75	$15.75	0
2023-12-08	$13.75	$15.75	$13.75	$15.75	$15.75	1,800
2023-12-07	$15.75	$15.75	$15.75	$15.75	$15.75	0
2023-12-06	$14.89	$14.89	$14.89	$14.89	$14.89	889
2023-12-05	$14.89	$14.89	$14.89	$14.89	$14.89	0
2023-12-04	$14.18	$14.89	$13.25	$14.89	$14.89	889
2023-12-01	$13.20	$13.98	$13.20	$13.98	$13.98	8,312
2023-11-30	$13.25	$13.25	$13.20	$13.20	$13.20	65,035
2023-11-29	$13.10	$13.18	$13.10	$13.18	$13.18	2,634
2023-11-28	$13.10	$13.10	$13.10	$13.10	$13.10	100
2023-11-27	$13.18	$13.18	$13.18	$13.18	$13.18	500
2023-11-24	$13.20	$13.20	$13.20	$13.20	$13.20	0
2023-11-22	$13.20	$13.20	$13.20	$13.20	$13.20	0
2023-11-21	$13.20	$13.20	$13.20	$13.20	$13.20	300
2023-11-20	$12.85	$13.25	$12.85	$13.25	$13.25	210
2023-11-17	$13.40	$13.44	$12.85	$13.34	$13.34	1,797
2023-11-16	$13.40	$13.40	$13.40	$13.40	$13.40	0
2023-11-15	$13.20	$13.40	$13.20	$13.40	$13.40	4,473
2023-11-14	$13.00	$13.45	$13.00	$13.45	$13.45	460
2023-11-13	$13.52	$13.52	$13.00	$13.40	$13.40	1,966
2023-11-10	$13.50	$13.50	$13.50	$13.50	$13.50	0
2023-11-09	$13.50	$13.50	$13.50	$13.50	$13.50	205
2023-11-08	$13.60	$14.00	$13.50	$13.60	$13.60	5,228
2023-11-07	$13.75	$13.75	$13.75	$13.75	$13.75	860
2023-11-06	$13.75	$13.75	$13.75	$13.75	$13.75	500
2023-11-03	$13.85	$13.85	$13.85	$13.85	$13.85	58
2023-11-02	$13.90	$13.95	$13.83	$13.85	$13.85	2,640
2023-11-01	$14.20	$14.49	$13.95	$13.95	$13.95	1,097
2023-10-31	$14.20	$14.40	$14.00	$14.29	$14.29	1,807
2023-10-30	$14.40	$14.99	$14.40	$14.99	$14.99	305
2023-10-27	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-26	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-25	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-24	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-23	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-20	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-19	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-18	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-17	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-16	$14.98	$14.98	$14.98	$14.98	$14.98	0
2023-10-13	$14.60	$14.99	$14.20	$14.98	$14.98	2,810
2023-10-12	$14.99	$14.99	$14.99	$14.99	$14.99	60
2023-10-11	$14.99	$14.99	$14.99	$14.99	$14.99	0
2023-10-10	$14.99	$14.99	$14.99	$14.99	$14.99	0
2023-10-09	$14.99	$14.99	$14.99	$14.99	$14.99	0
2023-10-06	$14.99	$14.99	$14.99	$14.99	$14.99	0
2023-10-05	$14.99	$14.99	$14.99	$14.99	$14.99	0
2023-10-04	$14.99	$14.99	$14.99	$14.99	$14.99	0
2023-10-03	$14.99	$14.99	$14.99	$14.99	$14.99	0
2023-10-02	$14.99	$14.99	$14.99	$14.99	$14.99	100
2023-09-29	$15.50	$15.60	$14.53	$14.60	$14.60	5,470
2023-09-28	$14.30	$15.20	$14.30	$15.20	$15.20	13,615
2023-09-27	$15.20	$15.20	$15.20	$15.20	$15.20	0
2023-09-26	$15.90	$15.90	$14.38	$15.20	$15.20	1,859
2023-09-25	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-09-22	$16.00	$16.00	$16.00	$16.00	$16.00	0
2023-09-21	$15.34	$16.00	$15.30	$16.00	$16.00	1,200
2023-09-20	$16.25	$16.36	$16.00	$16.00	$15.80	3,220
2023-09-19	$16.99	$16.99	$16.99	$16.99	$16.78	0
2023-09-18	$16.99	$16.99	$16.99	$16.99	$16.78	25
2023-09-15	$16.99	$16.99	$16.99	$16.99	$16.78	0
2023-09-14	$16.99	$16.99	$16.99	$16.99	$16.78	0
2023-09-13	$16.99	$16.99	$16.99	$16.99	$16.78	0
2023-09-12	$16.99	$16.99	$16.99	$16.99	$16.78	0
2023-09-11	$16.99	$16.99	$16.99	$16.99	$16.78	0
2023-09-08	$16.99	$16.99	$16.99	$16.99	$16.99	0
2023-09-07	$16.99	$16.99	$16.99	$16.99	$16.99	0
2023-09-06	$16.99	$16.99	$16.99	$16.99	$16.99	0
2023-09-05	$16.60	$16.99	$16.55	$16.99	$16.99	886
2023-09-01	$17.25	$17.25	$17.25	$17.25	$17.25	0
2023-08-31	$17.25	$17.25	$17.25	$17.25	$17.25	0
2023-08-30	$17.25	$17.25	$17.25	$17.25	$17.25	0
2023-08-29	$17.10	$17.25	$17.10	$17.25	$17.25	500
2023-08-28	$16.65	$16.65	$16.65	$16.65	$16.65	0
2023-08-25	$16.65	$16.65	$16.65	$16.65	$16.65	0
2023-08-24	$16.65	$16.65	$16.65	$16.65	$16.65	0
2023-08-23	$16.75	$16.75	$16.65	$16.65	$16.65	1,100
2023-08-22	$16.90	$16.90	$16.90	$16.90	$16.90	410
2023-08-21	$17.00	$17.00	$17.00	$17.00	$17.00	200
2023-08-18	$17.34	$17.34	$17.34	$17.34	$17.34	100
2023-08-17	$17.34	$17.34	$17.34	$17.34	$17.34	0
2023-08-16	$17.34	$17.34	$17.34	$17.34	$17.34	0
2023-08-15	$17.34	$17.34	$17.34	$17.34	$17.34	100
2023-08-14	$17.35	$17.35	$17.35	$17.35	$17.35	200
2023-08-11	$17.70	$17.70	$17.70	$17.70	$17.70	0
2023-08-10	$17.70	$17.70	$17.70	$17.70	$17.70	0
2023-08-09	$17.70	$17.70	$17.70	$17.70	$17.70	0
2023-08-08	$17.70	$17.70	$17.70	$17.70	$17.70	0
2023-08-07	$17.70	$17.70	$17.70	$17.70	$17.70	0
2023-08-04	$17.70	$17.70	$17.70	$17.70	$17.70	0
2023-08-03	$17.70	$17.70	$17.70	$17.70	$17.70	0
2023-08-02	$17.50	$17.70	$17.25	$17.70	$17.70	1,100
2023-08-01	$17.74	$17.74	$17.74	$17.74	$17.74	200
2023-07-31	$17.60	$17.60	$17.60	$17.60	$17.60	700
2023-07-28	$17.65	$17.65	$17.65	$17.65	$17.65	1,736
2023-07-27	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-26	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-25	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-24	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-21	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-20	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-19	$18.25	$18.25	$18.25	$18.25	$18.25	1
2023-07-18	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-17	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-14	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-07-13	$18.40	$18.40	$18.25	$18.25	$18.25	282
2023-07-12	$18.40	$18.40	$18.40	$18.40	$18.40	90
2023-07-11	$18.40	$18.40	$18.40	$18.40	$18.40	0
2023-07-10	$17.65	$18.40	$17.65	$18.40	$18.40	2,298
2023-07-07	$18.10	$18.40	$17.65	$18.40	$18.40	958
2023-07-06	$18.10	$18.10	$18.10	$18.10	$18.10	0
2023-07-05	$18.10	$18.10	$18.10	$18.10	$18.10	0
2023-07-03	$18.10	$18.10	$18.10	$18.10	$18.10	0
2023-06-30	$18.41	$18.41	$18.10	$18.10	$18.10	1,312
2023-06-29	$18.64	$18.64	$18.64	$18.64	$18.64	100
2023-06-28	$18.82	$18.82	$18.82	$18.82	$18.82	180
2023-06-27	$18.82	$18.82	$18.82	$18.82	$18.82	0
2023-06-26	$18.82	$18.82	$18.82	$18.82	$18.82	180
2023-06-23	$20.00	$20.00	$20.00	$20.00	$20.00	6,400
2023-06-22	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-21	$20.00	$20.00	$20.00	$20.00	$19.80	0
2023-06-20	$20.00	$20.00	$20.00	$20.00	$19.80	55
2023-06-16	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-15	$20.00	$20.00	$20.00	$20.00	$20.00	25
2023-06-14	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-13	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-12	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-09	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-08	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-06-07	$20.00	$20.00	$20.00	$20.00	$20.00	10
2023-06-06	$19.85	$20.00	$19.85	$20.00	$20.00	200
2023-06-05	$19.99	$19.99	$19.99	$19.99	$19.99	0
2023-06-02	$19.99	$19.99	$19.99	$19.99	$19.99	1,000
2023-06-01	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-05-31	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-05-30	$18.75	$20.00	$18.75	$20.00	$20.00	600
2023-05-26	$20.05	$20.05	$20.05	$20.05	$20.05	25
2023-05-25	$20.05	$20.05	$20.05	$20.05	$20.05	0
2023-05-24	$20.05	$20.05	$20.05	$20.05	$20.05	0
2023-05-23	$20.05	$20.05	$20.05	$20.05	$20.05	0
2023-05-22	$20.05	$20.05	$20.05	$20.05	$20.05	25
2023-05-19	$20.05	$20.05	$20.05	$20.05	$20.05	10
2023-05-18	$20.05	$20.05	$20.05	$20.05	$20.05	0
2023-05-17	$20.05	$20.05	$20.05	$20.05	$20.05	0
2023-05-16	$20.05	$20.05	$20.05	$20.05	$20.05	1
2023-05-15	$19.00	$20.05	$19.00	$20.05	$20.05	996
2023-05-12	$20.75	$21.50	$20.00	$21.50	$21.50	1,112
2023-05-11	$21.64	$21.64	$21.64	$21.64	$21.64	0
2023-05-10	$21.64	$21.64	$21.64	$21.64	$21.64	0
2023-05-09	$21.00	$21.64	$21.00	$21.64	$21.64	800
2023-05-08	$21.64	$21.64	$21.64	$21.64	$21.64	0
2023-05-05	$21.64	$21.64	$21.64	$21.64	$21.64	0
2023-05-04	$21.64	$21.64	$21.64	$21.64	$21.64	300
2023-05-03	$21.65	$21.65	$21.65	$21.65	$21.65	37
2023-05-02	$21.50	$21.65	$21.10	$21.65	$21.65	800
2023-05-01	$22.00	$22.00	$22.00	$22.00	$22.00	0
2023-04-28	$22.00	$22.00	$22.00	$22.00	$22.00	0
2023-04-27	$22.00	$22.00	$22.00	$22.00	$22.00	0
2023-04-26	$22.00	$22.00	$22.00	$22.00	$22.00	0
2023-04-25	$22.00	$22.00	$22.00	$22.00	$22.00	0
2023-04-24	$22.00	$22.00	$22.00	$22.00	$22.00	0
2023-04-21	$22.00	$22.00	$22.00	$22.00	$22.00	0
2023-04-20	$21.60	$22.00	$21.35	$22.00	$22.00	600
2023-04-19	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-18	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-17	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-14	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-13	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-12	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-11	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-10	$22.40	$22.40	$22.40	$22.40	$22.40	70
2023-04-06	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-05	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-04	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-04-03	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-31	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-30	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-29	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-28	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-27	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-24	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-23	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-22	$22.40	$22.40	$22.40	$22.40	$22.20	0
2023-03-21	$22.25	$22.40	$22.25	$22.40	$22.40	500
2023-03-20	$21.75	$22.25	$21.55	$22.25	$22.25	500
2023-03-17	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-16	$21.80	$22.40	$21.80	$22.40	$22.40	621
2023-03-15	$22.00	$22.00	$22.00	$22.00	$22.00	0
2023-03-14	$22.00	$22.00	$22.00	$22.00	$22.00	10
2023-03-13	$22.05	$22.05	$21.80	$22.00	$22.00	700
2023-03-10	$22.40	$22.40	$22.40	$22.40	$22.40	1
2023-03-09	$22.05	$22.40	$22.05	$22.40	$22.40	300
2023-03-08	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-07	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-06	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-03	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-02	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-03-01	$22.40	$22.40	$22.40	$22.40	$22.40	0
2023-02-28	$22.50	$22.50	$22.02	$22.40	$22.40	1,800
2023-02-27	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-02-24	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-02-23	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-02-22	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-02-21	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-02-17	$22.50	$22.50	$22.50	$22.50	$22.50	130
2023-02-16	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-02-15	$22.50	$22.50	$22.50	$22.50	$22.50	0
2023-02-14	$22.50	$22.50	$22.50	$22.50	$22.50	300
2023-02-13	$22.31	$22.31	$22.31	$22.31	$22.31	0
2023-02-10	$23.00	$23.00	$22.25	$22.31	$22.31	5,210
2023-02-09	$23.10	$23.10	$23.10	$23.10	$23.10	200
2023-02-08	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-02-07	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-02-06	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-02-03	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-02-02	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-02-01	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-01-31	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-01-30	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-01-27	$23.00	$23.50	$22.80	$23.50	$23.50	501
2023-01-26	$23.50	$23.50	$23.50	$23.50	$23.50	93
2023-01-25	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-01-24	$22.75	$23.50	$22.75	$23.50	$23.50	1,100
2023-01-23	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-01-20	$23.50	$23.50	$23.50	$23.50	$23.50	0
2023-01-19	$23.50	$23.50	$23.50	$23.50	$23.50	2
2023-01-18	$23.50	$23.50	$23.50	$23.50	$23.50	200
2023-01-17	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-13	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-12	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-11	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-10	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-09	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-06	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-05	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-04	$23.59	$23.59	$23.59	$23.59	$23.59	0
2023-01-03	$23.59	$23.59	$23.59	$23.59	$23.59	0
2022-12-30	$23.59	$23.59	$23.59	$23.59	$23.59	100
2022-12-29	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-12-28	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-12-27	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-12-23	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-12-22	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-12-21	$23.75	$23.75	$23.75	$23.75	$23.55	0
2022-12-20	$22.76	$23.75	$22.75	$23.75	$23.55	1,200
2022-12-19	$22.75	$23.75	$22.75	$23.75	$23.55	1,100
2022-12-16	$22.85	$23.75	$22.85	$23.75	$23.55	1,100
2022-12-15	$23.75	$23.75	$23.75	$23.75	$23.55	0
2022-12-14	$23.75	$23.75	$23.75	$23.75	$23.55	0
2022-12-13	$23.75	$23.75	$23.75	$23.75	$23.55	0
2022-12-12	$23.75	$23.75	$23.75	$23.75	$23.55	0
2022-12-09	$23.75	$23.75	$22.75	$23.75	$23.55	1,800
2022-12-08	$23.75	$23.75	$23.75	$23.75	$23.55	0
2022-12-07	$23.00	$23.75	$22.77	$23.75	$23.55	510
2022-12-06	$23.10	$23.10	$23.10	$23.10	$22.91	100
2022-12-05	$23.50	$23.50	$23.50	$23.50	$23.30	0
2022-12-02	$23.50	$23.50	$23.50	$23.50	$23.30	0
2022-12-01	$23.50	$23.50	$23.50	$23.50	$23.30	0
2022-11-30	$23.50	$23.50	$23.50	$23.50	$23.30	0
2022-11-29	$23.50	$23.50	$23.50	$23.50	$23.30	2
2022-11-28	$23.50	$23.50	$23.50	$23.50	$23.30	0
2022-11-25	$23.50	$23.50	$23.50	$23.50	$23.30	0
2022-11-23	$23.50	$23.50	$23.50	$23.50	$23.30	133
2022-11-22	$23.30	$23.30	$23.30	$23.30	$23.11	0
2022-11-21	$23.30	$23.30	$23.30	$23.30	$23.11	0
2022-11-18	$23.30	$23.30	$23.30	$23.30	$23.11	0
2022-11-17	$23.30	$23.30	$23.30	$23.30	$23.11	0
2022-11-16	$24.16	$24.65	$23.25	$23.30	$23.11	21,025
2022-11-15	$24.70	$24.70	$24.70	$24.70	$24.49	0
2022-11-14	$24.70	$24.70	$24.70	$24.70	$24.49	0
2022-11-11	$24.70	$24.70	$24.70	$24.70	$24.49	0
2022-11-10	$24.20	$24.70	$24.20	$24.70	$24.49	3,100
2022-11-09	$24.70	$24.70	$24.70	$24.70	$24.49	0
2022-11-08	$24.70	$24.70	$24.70	$24.70	$24.49	37
2022-11-07	$24.70	$24.70	$24.70	$24.70	$24.49	50
2022-11-04	$24.30	$24.74	$24.25	$24.70	$24.49	1,600
2022-11-03	$24.40	$24.77	$24.40	$24.77	$24.56	812
2022-11-02	$24.40	$24.80	$24.35	$24.80	$24.59	600
2022-11-01	$24.90	$24.90	$24.90	$24.90	$24.69	0
2022-10-31	$24.90	$24.90	$24.90	$24.90	$24.69	0
2022-10-28	$24.90	$24.90	$24.90	$24.90	$24.69	1
2022-10-27	$24.95	$24.95	$24.30	$24.90	$24.69	8,000
2022-10-26	$25.10	$25.10	$25.10	$25.10	$24.89	0
2022-10-25	$25.10	$25.10	$25.10	$25.10	$24.89	300
2022-10-24	$25.00	$25.00	$25.00	$25.00	$24.79	0
2022-10-21	$24.85	$25.00	$24.85	$25.00	$24.79	700
2022-10-20	$24.86	$24.86	$24.86	$24.86	$24.65	0
2022-10-19	$25.00	$25.00	$24.86	$24.86	$24.65	585
2022-10-18	$25.10	$25.10	$25.10	$25.10	$24.89	0
2022-10-17	$25.10	$25.10	$25.10	$25.10	$24.89	0
2022-10-14	$25.25	$25.95	$25.10	$25.10	$25.10	3,000
2022-10-13	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-10-12	$25.55	$26.00	$25.55	$26.00	$26.00	2,491
2022-10-11	$25.55	$26.24	$25.55	$26.24	$26.24	409
2022-10-10	$26.50	$26.50	$26.50	$26.50	$26.50	0
2022-10-07	$26.00	$26.50	$26.00	$26.50	$26.50	600
2022-10-06	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-10-05	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-10-04	$26.60	$26.80	$26.60	$26.80	$26.80	858
2022-10-03	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-09-30	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-09-29	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-09-28	$26.66	$27.25	$26.00	$27.00	$27.00	2,300
2022-09-27	$27.20	$27.30	$27.20	$27.30	$27.30	300
2022-09-26	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-09-23	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-09-22	$27.15	$27.99	$26.60	$27.99	$27.99	1,081
2022-09-21	$27.99	$27.99	$27.99	$27.99	$27.80	0
2022-09-20	$27.99	$27.99	$27.99	$27.99	$27.80	0
2022-09-19	$27.99	$27.99	$27.99	$27.99	$27.80	0
2022-09-16	$27.99	$27.99	$27.99	$27.99	$27.80	0
2022-09-15	$27.16	$27.99	$27.15	$27.99	$27.80	448
2022-09-14	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-09-13	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-09-12	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-09-09	$27.50	$27.99	$27.50	$27.99	$27.99	1,100
2022-09-08	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-09-07	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-09-06	$27.99	$27.99	$27.99	$27.99	$27.99	605
2022-09-02	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-09-01	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-08-31	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-08-30	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-08-29	$27.99	$27.99	$27.99	$27.99	$27.99	0
2022-08-26	$27.55	$27.99	$27.55	$27.99	$27.99	605
2022-08-25	$27.86	$27.86	$27.86	$27.86	$27.86	0
2022-08-24	$27.86	$27.86	$27.86	$27.86	$27.86	0
2022-08-23	$27.67	$27.87	$27.67	$27.86	$27.86	6,800
2022-08-22	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-19	$28.45	$28.45	$28.45	$28.45	$28.45	5
2022-08-18	$28.45	$28.45	$28.45	$28.45	$28.45	25
2022-08-17	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-16	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-15	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-12	$28.45	$28.45	$28.45	$28.45	$28.45	2
2022-08-11	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-10	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-09	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-08	$28.45	$28.45	$28.45	$28.45	$28.45	50
2022-08-05	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-04	$28.45	$28.45	$28.45	$28.45	$28.45	25
2022-08-03	$28.05	$28.45	$28.00	$28.45	$28.45	3,850
2022-08-02	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-08-01	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-07-29	$28.45	$28.45	$28.45	$28.45	$28.45	101
2022-07-28	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-07-27	$28.50	$28.50	$28.50	$28.50	$28.50	92
2022-07-26	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-07-25	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-07-22	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-07-21	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-07-20	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-07-19	$27.86	$28.50	$27.86	$28.50	$28.50	7,100
2022-07-18	$27.86	$27.86	$27.86	$27.86	$27.86	0
2022-07-15	$27.75	$27.86	$27.75	$27.86	$27.86	300
2022-07-14	$27.15	$27.79	$26.65	$27.79	$27.79	800
2022-07-13	$27.79	$27.79	$27.79	$27.79	$27.79	0
2022-07-12	$27.79	$27.79	$27.79	$27.79	$27.79	0
2022-07-11	$27.50	$27.99	$27.25	$27.79	$27.79	24,300
2022-07-08	$27.99	$27.99	$27.99	$27.99	$27.99	250
2022-07-07	$28.15	$28.15	$28.15	$28.15	$28.15	0
2022-07-06	$28.00	$28.15	$28.00	$28.15	$28.15	21,370
2022-07-05	$28.17	$28.17	$28.17	$28.17	$28.17	200
2022-07-01	$28.30	$28.30	$28.30	$28.30	$28.30	0
2022-06-30	$28.30	$28.30	$28.30	$28.30	$28.30	100
2022-06-29	$27.75	$28.30	$27.75	$28.30	$28.30	3,100
2022-06-28	$28.00	$28.30	$28.00	$28.30	$28.30	1,045
2022-06-27	$28.30	$28.30	$28.30	$28.30	$28.30	0
2022-06-24	$28.30	$28.30	$28.30	$28.30	$28.30	9
2022-06-23	$28.30	$28.30	$28.30	$28.30	$28.30	0
2022-06-22	$28.30	$28.30	$28.30	$28.30	$28.11	0
2022-06-21	$27.30	$28.30	$27.30	$28.30	$28.11	2,978
2022-06-17	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-16	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-15	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-14	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-13	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-10	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-09	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-08	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-07	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-06	$27.92	$28.45	$27.92	$28.45	$28.26	200
2022-06-03	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-06-02	$28.15	$28.45	$28.15	$28.45	$28.26	700
2022-06-01	$28.45	$28.45	$28.45	$28.45	$28.26	0
2022-05-31	$28.45	$28.45	$28.45	$28.45	$28.26	2,864
2022-05-27	$27.50	$28.75	$27.27	$28.75	$28.56	17,364
2022-05-26	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-25	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-24	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-23	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-20	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-19	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-18	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-17	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-16	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-13	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-12	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-11	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-05-10	$27.63	$28.75	$27.63	$28.75	$28.56	300
2022-05-09	$28.10	$29.00	$28.05	$28.80	$28.61	600
2022-05-06	$28.25	$29.25	$28.10	$29.25	$29.05	2,100
2022-05-05	$29.60	$29.60	$29.60	$29.60	$29.40	0
2022-05-04	$29.60	$29.60	$29.60	$29.60	$29.40	0
2022-05-03	$29.60	$29.60	$29.60	$29.60	$29.40	0
2022-05-02	$29.60	$29.60	$29.60	$29.60	$29.40	33
2022-04-29	$28.50	$29.60	$28.50	$29.60	$29.40	300
2022-04-28	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-04-27	$29.70	$29.70	$29.70	$29.70	$29.50	33
2022-04-26	$29.90	$29.90	$29.50	$29.70	$29.50	1,660
2022-04-25	$30.25	$30.25	$29.90	$30.00	$29.80	680
2022-04-22	$30.40	$30.58	$30.26	$30.30	$30.10	10,474
2022-04-21	$30.70	$30.70	$30.70	$30.70	$30.50	0
2022-04-20	$30.70	$30.70	$30.70	$30.70	$30.50	0
2022-04-19	$30.70	$30.70	$30.70	$30.70	$30.50	0
2022-04-18	$30.50	$30.70	$30.50	$30.70	$30.50	30,108
2022-04-14	$30.75	$30.75	$30.75	$30.75	$30.54	0
2022-04-13	$30.75	$30.75	$30.75	$30.75	$30.54	0
2022-04-12	$30.72	$30.75	$30.57	$30.75	$30.54	2,350
2022-04-11	$30.80	$30.80	$30.80	$30.80	$30.59	0
2022-04-08	$30.93	$30.93	$30.93	$30.93	$30.72	200
2022-04-07	$30.93	$30.93	$30.93	$30.93	$30.72	0
2022-04-06	$30.93	$30.93	$30.93	$30.93	$30.72	0
2022-04-05	$30.93	$30.93	$30.93	$30.93	$30.72	0
2022-04-04	$30.93	$30.93	$30.93	$30.93	$30.72	0
2022-04-01	$30.93	$30.93	$30.93	$30.93	$30.72	200
2022-03-31	$30.85	$31.00	$30.85	$30.95	$30.74	22,200
2022-03-30	$30.98	$30.98	$30.98	$30.98	$30.77	0
2022-03-29	$30.98	$30.98	$30.98	$30.98	$30.77	6
2022-03-28	$30.98	$30.98	$30.98	$30.98	$30.77	0
2022-03-25	$30.89	$31.00	$30.89	$30.98	$30.77	17,400
2022-03-24	$31.09	$31.09	$31.09	$31.09	$30.88	0
2022-03-23	$31.09	$31.09	$31.09	$31.09	$30.70	0
2022-03-22	$31.09	$31.09	$31.09	$31.09	$30.70	0
2022-03-21	$30.75	$31.10	$30.75	$31.09	$30.70	1,440
2022-03-18	$31.10	$31.10	$31.10	$31.10	$30.70	0
2022-03-17	$31.10	$31.10	$31.10	$31.10	$30.70	0
2022-03-16	$31.10	$31.10	$31.10	$31.10	$30.70	0
2022-03-15	$31.10	$31.10	$31.10	$31.10	$30.70	0
2022-03-14	$31.10	$31.10	$31.10	$31.10	$30.70	0
2022-03-11	$31.10	$31.10	$31.10	$31.10	$30.70	0
2022-03-10	$31.10	$31.10	$31.10	$31.10	$30.70	0
2022-03-09	$31.10	$31.10	$31.10	$31.10	$30.70	0
2022-03-08	$30.75	$31.15	$30.75	$31.10	$30.70	4,320
2022-03-07	$31.15	$31.15	$31.15	$31.15	$30.75	0
2022-03-04	$31.15	$31.19	$31.00	$31.15	$30.75	8,967
2022-03-03	$31.20	$31.20	$31.20	$31.20	$30.80	0
2022-03-02	$30.77	$31.20	$30.77	$31.20	$30.80	620
2022-03-01	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-28	$31.45	$31.45	$31.45	$31.45	$31.05	1
2022-02-25	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-24	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-23	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-22	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-18	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-17	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-16	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-15	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-14	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-11	$31.45	$31.45	$31.45	$31.45	$31.05	100
2022-02-10	$31.45	$31.45	$31.45	$31.45	$31.05	150
2022-02-09	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-08	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-07	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-04	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-03	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-02	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-02-01	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-31	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-28	$31.45	$31.45	$31.45	$31.45	$31.05	1
2022-01-27	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-26	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-25	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-24	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-21	$31.45	$31.45	$31.45	$31.45	$31.05	1
2022-01-20	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-19	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-18	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-14	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-13	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-12	$30.70	$31.45	$30.70	$31.45	$31.05	661
2022-01-11	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-10	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-07	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-06	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-05	$31.45	$31.45	$31.45	$31.45	$31.05	1
2022-01-04	$31.45	$31.45	$31.45	$31.45	$31.05	0
2022-01-03	$31.45	$31.45	$31.45	$31.45	$31.05	0
2021-12-31	$31.40	$31.40	$31.40	$31.40	$31.00	300
2021-12-30	$31.40	$31.40	$31.40	$31.40	$31.00	0
2021-12-29	$31.40	$31.40	$31.40	$31.40	$31.00	0
2021-12-28	$30.70	$31.40	$30.70	$31.40	$31.00	300
2021-12-27	$31.45	$31.45	$31.45	$31.45	$31.05	0
2021-12-23	$31.45	$31.45	$31.45	$31.45	$31.05	0
2021-12-22	$31.45	$31.45	$31.45	$31.45	$31.05	50
2021-12-21	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-20	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-17	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-16	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-15	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-14	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-13	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-10	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-09	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-08	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-07	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-06	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-03	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-02	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-12-01	$30.55	$31.45	$30.55	$31.45	$30.86	250
2021-11-30	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-29	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-26	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-24	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-23	$31.00	$31.45	$31.00	$31.45	$30.86	360
2021-11-22	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-19	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-18	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-17	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-16	$31.45	$31.45	$31.45	$31.45	$30.86	100
2021-11-15	$31.25	$31.45	$31.25	$31.45	$30.86	1,200
2021-11-12	$30.56	$31.45	$30.55	$31.45	$30.86	853
2021-11-11	$31.45	$31.45	$31.45	$31.45	$30.86	0
2021-11-10	$31.35	$31.45	$31.35	$31.45	$30.86	226
2021-11-09	$31.00	$31.00	$31.00	$31.00	$30.42	0
2021-11-08	$30.53	$31.00	$30.53	$31.00	$30.42	400
2021-11-05	$30.50	$30.90	$30.50	$30.90	$30.32	230
2021-11-04	$30.90	$30.90	$30.90	$30.90	$30.32	0
2021-11-03	$30.90	$30.90	$30.90	$30.90	$30.32	0
2021-11-02	$30.90	$30.90	$30.90	$30.90	$30.32	0
2021-11-01	$30.90	$30.90	$30.90	$30.90	$30.32	0
2021-10-29	$30.90	$30.90	$30.90	$30.90	$30.32	1
2021-10-28	$30.90	$30.90	$30.90	$30.90	$30.32	0
2021-10-27	$30.90	$30.90	$30.90	$30.90	$30.32	0
2021-10-26	$30.50	$30.90	$30.50	$30.90	$30.32	400
2021-10-25	$31.00	$31.00	$31.00	$31.00	$30.42	0
2021-10-22	$31.00	$31.00	$31.00	$31.00	$30.42	0
2021-10-21	$30.50	$31.00	$30.50	$31.00	$30.42	1,840
2021-10-20	$30.99	$30.99	$30.99	$30.99	$30.41	0
2021-10-19	$30.99	$30.99	$30.99	$30.99	$30.41	0
2021-10-18	$30.99	$30.99	$30.99	$30.99	$30.41	0
2021-10-15	$30.99	$30.99	$30.99	$30.99	$30.41	115
2021-10-14	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-13	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-12	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-11	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-08	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-07	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-06	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-05	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-04	$30.46	$30.46	$30.46	$30.46	$29.89	0
2021-10-01	$30.46	$30.46	$30.46	$30.46	$29.89	501
2021-09-30	$30.50	$30.50	$30.50	$30.50	$29.93	0
2021-09-29	$30.50	$30.50	$30.50	$30.50	$29.93	0
2021-09-28	$30.50	$30.50	$30.50	$30.50	$29.93	248
2021-09-27	$30.65	$30.65	$30.65	$30.65	$30.08	75
2021-09-24	$31.00	$31.00	$30.65	$30.65	$30.08	221
2021-09-23	$30.75	$30.75	$30.60	$30.60	$30.03	772
2021-09-22	$30.60	$30.60	$30.60	$30.60	$29.85	0
2021-09-21	$30.60	$30.60	$30.60	$30.60	$29.85	0
2021-09-20	$30.60	$30.60	$30.60	$30.60	$29.85	0
2021-09-17	$30.60	$30.60	$30.60	$30.60	$29.85	0
2021-09-16	$30.88	$30.89	$30.60	$30.60	$29.85	511
2021-09-15	$30.60	$30.60	$30.60	$30.60	$29.85	0
2021-09-14	$30.60	$30.60	$30.60	$30.60	$29.85	0
2021-09-13	$30.60	$30.60	$30.60	$30.60	$29.85	0
2021-09-10	$30.60	$30.60	$30.60	$30.60	$29.85	0
2021-09-09	$30.60	$30.60	$30.60	$30.60	$29.85	266
2021-09-08	$30.84	$30.84	$30.60	$30.60	$29.85	235
2021-09-07	$30.80	$30.80	$30.80	$30.80	$30.05	7
2021-09-03	$30.80	$30.80	$30.80	$30.80	$30.05	0
2021-09-02	$30.80	$30.80	$30.80	$30.80	$30.05	0
2021-09-01	$30.80	$30.80	$30.80	$30.80	$30.05	0
2021-08-31	$30.41	$30.80	$30.41	$30.80	$30.05	400
2021-08-30	$30.80	$30.80	$30.60	$30.80	$30.05	3,500
2021-08-27	$30.80	$30.80	$30.80	$30.80	$30.05	1,289
2021-08-26	$30.31	$30.89	$30.31	$30.80	$30.05	700
2021-08-25	$30.99	$30.99	$30.99	$30.99	$30.23	0
2021-08-24	$30.99	$30.99	$30.99	$30.99	$30.23	1,511
2021-08-23	$31.25	$31.25	$31.25	$31.25	$30.49	50
2021-08-20	$31.25	$31.25	$31.25	$31.25	$30.49	0
2021-08-19	$31.25	$31.25	$31.25	$31.25	$30.49	0
2021-08-18	$31.25	$31.25	$31.25	$31.25	$30.49	500
2021-08-17	$31.35	$31.35	$31.35	$31.35	$30.59	0
2021-08-16	$31.35	$31.35	$31.35	$31.35	$30.59	21
2021-08-13	$31.35	$31.35	$31.35	$31.35	$30.59	0
2021-08-12	$31.00	$31.35	$30.30	$31.35	$30.59	2,890
2021-08-11	$31.48	$31.48	$31.48	$31.48	$30.71	0
2021-08-10	$31.48	$31.48	$31.48	$31.48	$30.71	0
2021-08-09	$31.48	$31.48	$31.48	$31.48	$30.71	0
2021-08-06	$31.48	$31.48	$31.48	$31.48	$30.71	0
2021-08-05	$31.48	$31.48	$31.48	$31.48	$30.71	15
2021-08-04	$31.48	$31.48	$31.48	$31.48	$30.71	0
2021-08-03	$31.25	$31.49	$31.10	$31.48	$30.71	4,800
2021-08-02	$31.70	$31.70	$31.70	$31.70	$30.93	10
2021-07-30	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-29	$31.70	$31.70	$31.70	$31.70	$30.93	6,000
2021-07-28	$31.70	$31.70	$31.70	$31.70	$30.93	3,000
2021-07-27	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-26	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-23	$31.70	$31.70	$31.70	$31.70	$30.93	4,630
2021-07-22	$31.70	$31.70	$31.70	$31.70	$30.93	400
2021-07-21	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-20	$31.70	$31.70	$31.50	$31.70	$30.93	15,100
2021-07-19	$31.30	$31.70	$31.30	$31.70	$30.93	300
2021-07-16	$31.45	$31.70	$31.45	$31.70	$30.93	430
2021-07-15	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-14	$31.70	$31.70	$31.70	$31.70	$30.93	2,350
2021-07-13	$31.68	$31.68	$31.68	$31.68	$30.91	0
2021-07-12	$31.68	$31.68	$31.68	$31.68	$30.91	0
2021-07-09	$31.33	$31.68	$31.33	$31.68	$30.91	1,122
2021-07-08	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-07	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-06	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-02	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-07-01	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-06-30	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-06-29	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-06-28	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-06-25	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-06-24	$31.70	$31.70	$31.70	$31.70	$30.93	0
2021-06-23	$31.70	$31.70	$31.70	$31.70	$30.75	0
2021-06-22	$31.70	$31.70	$31.70	$31.70	$30.75	10
2021-06-21	$31.70	$31.70	$31.70	$31.70	$30.75	0
2021-06-18	$31.70	$31.70	$31.70	$31.70	$30.75	0
2021-06-17	$31.40	$31.70	$31.35	$31.70	$30.75	3,300
2021-06-16	$31.60	$31.60	$31.40	$31.60	$30.66	326
2021-06-15	$31.75	$31.75	$31.75	$31.75	$30.80	20
2021-06-14	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-06-11	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-06-10	$31.50	$31.75	$31.50	$31.75	$30.80	1,673
2021-06-09	$31.50	$31.75	$31.50	$31.75	$30.80	1,374
2021-06-08	$31.51	$31.75	$31.51	$31.75	$30.80	250
2021-06-07	$31.75	$31.75	$31.75	$31.75	$30.80	100
2021-06-04	$31.75	$31.75	$31.75	$31.75	$30.80	100
2021-06-03	$31.75	$31.75	$31.60	$31.75	$30.80	30,500
2021-06-02	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-06-01	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-05-28	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-05-27	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-05-26	$31.75	$31.75	$31.40	$31.75	$30.80	11,030
2021-05-25	$31.75	$31.75	$31.40	$31.45	$30.51	15,000
2021-05-24	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-05-21	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-05-20	$31.50	$31.75	$31.35	$31.75	$30.80	650
2021-05-19	$31.43	$31.75	$31.40	$31.75	$30.80	1,280
2021-05-18	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-05-17	$31.75	$31.75	$31.75	$31.75	$30.80	3
2021-05-14	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-05-13	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-05-12	$31.75	$31.75	$31.50	$31.75	$30.80	6,621
2021-05-11	$31.60	$31.99	$31.55	$31.75	$30.80	2,073
2021-05-10	$31.66	$31.90	$31.66	$31.66	$30.71	2,350
2021-05-07	$31.66	$32.25	$31.60	$31.90	$30.95	1,881
2021-05-06	$32.00	$32.00	$32.00	$32.00	$31.04	100
2021-05-05	$31.63	$31.63	$31.63	$31.63	$30.68	0
2021-05-04	$31.63	$31.63	$31.63	$31.63	$30.68	3,040
2021-05-03	$31.62	$31.62	$31.62	$31.62	$30.68	0
2021-04-30	$31.65	$31.65	$31.62	$31.62	$30.68	1,782
2021-04-29	$31.60	$32.00	$31.60	$31.85	$30.90	6,219
2021-04-28	$31.60	$31.65	$31.60	$31.65	$30.70	500
2021-04-27	$31.55	$31.55	$31.55	$31.55	$30.61	0
2021-04-26	$31.55	$31.55	$31.55	$31.55	$30.61	0
2021-04-23	$31.55	$31.55	$31.55	$31.55	$30.61	0
2021-04-22	$31.57	$31.57	$31.55	$31.55	$30.61	300
2021-04-21	$31.50	$31.50	$31.50	$31.50	$30.56	0
2021-04-20	$31.50	$31.60	$31.50	$31.50	$30.56	3,400
2021-04-19	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-04-16	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-04-15	$31.75	$31.75	$31.75	$31.75	$30.80	1
2021-04-14	$31.75	$31.75	$31.75	$31.75	$30.80	0
2021-04-13	$31.75	$31.75	$31.75	$31.75	$30.80	100
2021-04-12	$31.50	$31.50	$31.50	$31.50	$30.56	25
2021-04-09	$31.50	$31.50	$31.50	$31.50	$30.56	0
2021-04-08	$31.50	$31.50	$31.50	$31.50	$30.56	0
2021-04-07	$31.50	$31.50	$31.50	$31.50	$30.56	64
2021-04-06	$31.50	$31.50	$31.50	$31.50	$30.56	0
2021-04-05	$31.50	$31.50	$31.50	$31.50	$30.56	1
2021-04-01	$31.50	$31.50	$31.50	$31.50	$30.56	0
2021-03-31	$31.00	$31.50	$31.00	$31.50	$30.56	1,100
2021-03-30	$31.50	$31.50	$31.50	$31.50	$30.56	250
2021-03-29	$31.50	$31.50	$31.50	$31.50	$30.56	0
2021-03-26	$31.50	$31.50	$31.50	$31.50	$30.56	0
2021-03-25	$31.50	$31.50	$31.50	$31.50	$30.56	0
2021-03-24	$31.50	$31.50	$31.50	$31.50	$30.39	0
2021-03-23	$31.50	$31.50	$31.50	$31.50	$30.39	0
2021-03-22	$31.50	$31.50	$31.50	$31.50	$30.39	0
2021-03-19	$31.50	$31.50	$31.50	$31.50	$30.39	0
2021-03-18	$31.50	$31.50	$31.50	$31.50	$30.39	0
2021-03-17	$31.50	$31.50	$31.50	$31.50	$30.39	0
2021-03-16	$31.25	$31.50	$31.25	$31.50	$30.39	225
2021-03-15	$31.25	$31.25	$31.25	$31.25	$30.14	125
2021-03-12	$30.75	$31.00	$30.75	$31.00	$29.90	1,100
2021-03-11	$30.00	$30.75	$30.00	$30.75	$29.66	1,000
2021-03-10	$30.25	$30.30	$30.25	$30.30	$29.23	625
2021-03-09	$30.00	$30.00	$30.00	$30.00	$28.94	6,500
2021-03-08	$29.90	$30.00	$29.90	$30.00	$28.94	11,100
2021-03-05	$30.00	$30.00	$30.00	$30.00	$28.94	100
2021-03-04	$29.85	$29.99	$29.85	$29.99	$28.93	200
2021-03-03	$30.25	$30.25	$30.25	$30.25	$29.18	0
2021-03-02	$30.00	$30.25	$30.00	$30.25	$29.18	899
2021-03-01	$30.25	$30.25	$30.25	$30.25	$29.18	276
2021-02-26	$30.49	$30.49	$30.25	$30.25	$29.18	3,300
2021-02-25	$29.89	$30.50	$29.89	$30.50	$29.42	2,106
2021-02-24	$29.75	$29.89	$29.75	$29.89	$28.83	401
2021-02-23	$29.74	$29.75	$29.65	$29.75	$28.70	3,497
2021-02-22	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-02-19	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-02-18	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-02-17	$29.55	$29.75	$29.55	$29.75	$28.70	600
2021-02-16	$29.55	$29.55	$29.55	$29.55	$28.50	200
2021-02-12	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-02-11	$29.75	$29.75	$29.75	$29.75	$28.70	2,407
2021-02-10	$29.75	$29.75	$29.75	$29.75	$28.70	105
2021-02-09	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-02-08	$29.75	$29.75	$29.75	$29.75	$28.70	105
2021-02-05	$29.50	$29.75	$29.50	$29.75	$28.70	3,000
2021-02-04	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-02-03	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-02-02	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-02-01	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-29	$29.75	$29.75	$29.75	$29.75	$28.70	1
2021-01-28	$29.75	$29.75	$29.75	$29.75	$28.70	50
2021-01-27	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-26	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-25	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-22	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-21	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-20	$28.75	$29.75	$28.75	$29.75	$28.70	5,169
2021-01-19	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-15	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-14	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-13	$29.75	$29.75	$29.75	$29.75	$28.70	0
2021-01-12	$29.75	$29.75	$29.75	$29.75	$28.70	6
2021-01-11	$29.75	$29.75	$29.75	$29.75	$28.70	300
2021-01-08	$27.84	$29.85	$27.84	$29.85	$28.79	350
2021-01-07	$29.25	$29.85	$28.00	$29.85	$28.79	640
2021-01-06	$29.49	$29.49	$29.49	$29.49	$28.45	0
2021-01-05	$28.00	$29.49	$28.00	$29.49	$28.45	200
2021-01-04	$29.49	$29.49	$29.49	$29.49	$28.45	100
2020-12-31	$27.75	$27.75	$27.75	$27.75	$26.77	0
2020-12-30	$27.75	$27.75	$27.75	$27.75	$26.77	5,365
2020-12-29	$29.89	$29.89	$29.89	$29.89	$28.83	0
2020-12-28	$29.89	$29.89	$29.89	$29.89	$28.83	0
2020-12-24	$29.89	$29.89	$29.89	$29.89	$28.83	0
2020-12-23	$29.89	$29.89	$29.89	$29.89	$28.83	0
2020-12-22	$29.89	$29.89	$29.89	$29.89	$28.83	108
2020-12-21	$27.13	$28.00	$27.13	$28.00	$26.85	250
2020-12-18	$28.00	$28.00	$28.00	$28.00	$26.85	100
2020-12-17	$27.00	$27.05	$27.00	$27.00	$25.89	19,151
2020-12-16	$27.00	$27.00	$27.00	$27.00	$25.89	6
2020-12-15	$27.00	$27.00	$27.00	$27.00	$25.89	1,092
2020-12-14	$26.60	$27.00	$26.60	$27.00	$25.89	400
2020-12-11	$26.35	$26.95	$26.25	$26.95	$25.84	7,983
2020-12-10	$26.50	$27.00	$26.15	$27.00	$25.89	2,490
2020-12-09	$26.45	$27.25	$26.30	$27.00	$25.89	13,190
2020-12-08	$26.25	$26.45	$26.25	$26.45	$25.36	5,648
2020-12-07	$25.60	$26.20	$25.60	$26.20	$25.12	248
2020-12-04	$26.00	$26.00	$26.00	$26.00	$24.93	0
2020-12-03	$26.00	$26.00	$26.00	$26.00	$24.93	0
2020-12-02	$26.00	$26.00	$25.90	$26.00	$24.93	15,640
2020-12-01	$25.83	$25.83	$25.83	$25.83	$24.77	0
2020-11-30	$25.83	$25.83	$25.83	$25.83	$24.77	0
2020-11-27	$25.83	$25.83	$25.83	$25.83	$24.77	0
2020-11-25	$25.99	$25.99	$25.51	$25.83	$24.77	800
2020-11-24	$26.00	$26.00	$25.29	$25.29	$24.25	5,200
2020-11-23	$25.00	$25.25	$24.96	$25.25	$24.21	14,400
2020-11-20	$25.00	$25.00	$25.00	$25.00	$23.97	0
2020-11-19	$25.00	$25.00	$25.00	$25.00	$23.97	0
2020-11-18	$25.00	$25.00	$25.00	$25.00	$23.97	7,098
2020-11-17	$24.50	$26.00	$24.50	$24.75	$23.73	7,773
2020-11-16	$25.00	$25.50	$24.50	$25.50	$24.45	9,363
2020-11-13	$24.35	$25.00	$24.35	$25.00	$23.97	4,741
2020-11-12	$25.00	$25.00	$25.00	$25.00	$23.97	100
2020-11-11	$25.00	$25.00	$25.00	$25.00	$23.97	0
2020-11-10	$25.00	$25.00	$25.00	$25.00	$23.97	0
2020-11-09	$24.90	$25.00	$24.90	$25.00	$23.97	10,000
2020-11-06	$24.75	$24.75	$24.75	$24.75	$23.73	0
2020-11-05	$24.75	$24.75	$24.75	$24.75	$23.73	0
2020-11-04	$24.75	$24.75	$24.75	$24.75	$23.73	0
2020-11-03	$24.75	$24.75	$24.75	$24.75	$23.73	0
2020-11-02	$24.75	$24.90	$24.75	$24.75	$23.73	700
2020-10-30	$25.00	$25.00	$25.00	$25.00	$23.97	1
2020-10-29	$25.00	$25.00	$25.00	$25.00	$23.97	0
2020-10-28	$24.40	$25.00	$24.00	$25.00	$23.97	9,193
2020-10-27	$24.75	$25.00	$24.75	$25.00	$23.97	200
2020-10-26	$24.70	$25.25	$24.70	$25.25	$24.21	250
2020-10-23	$25.49	$25.49	$25.49	$25.49	$24.44	0
2020-10-22	$24.73	$25.49	$24.73	$25.49	$24.44	300
2020-10-21	$25.11	$25.11	$25.11	$25.11	$24.08	0
2020-10-20	$25.11	$25.11	$25.11	$25.11	$24.08	0
2020-10-19	$25.11	$25.11	$25.11	$25.11	$24.08	100
2020-10-16	$25.25	$25.50	$25.25	$25.50	$24.45	200
2020-10-15	$25.25	$25.50	$25.25	$25.50	$24.45	231
2020-10-14	$25.50	$25.50	$25.50	$25.50	$24.45	231
2020-10-13	$25.75	$25.75	$25.65	$25.75	$24.69	1,700
2020-10-12	$25.55	$25.55	$25.55	$25.55	$24.50	0
2020-10-09	$25.55	$25.55	$25.55	$25.55	$24.50	0
2020-10-08	$25.55	$25.55	$25.55	$25.55	$24.50	300
2020-10-07	$25.00	$25.00	$25.00	$25.00	$23.97	0
2020-10-06	$25.00	$25.00	$25.00	$25.00	$23.97	0
2020-10-05	$25.00	$25.00	$25.00	$25.00	$23.97	0
2020-10-02	$25.00	$25.00	$25.00	$25.00	$23.97	2,001
2020-10-01	$25.35	$25.35	$25.35	$25.35	$24.31	0
2020-09-30	$25.35	$25.35	$25.35	$25.35	$24.31	0
2020-09-29	$25.35	$25.35	$25.35	$25.35	$24.31	0
2020-09-28	$25.35	$25.35	$25.35	$25.35	$24.31	0
2020-09-25	$25.35	$25.35	$25.35	$25.35	$24.31	0
2020-09-24	$25.35	$25.35	$25.35	$25.35	$24.31	68
2020-09-23	$25.35	$25.35	$25.35	$25.35	$24.14	0
2020-09-22	$25.35	$25.35	$25.35	$25.35	$24.14	0
2020-09-21	$25.35	$25.35	$25.35	$25.35	$24.14	0
2020-09-18	$24.86	$25.35	$24.86	$25.35	$24.14	400
2020-09-17	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-16	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-15	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-14	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-11	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-10	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-09	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-08	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-04	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-03	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-02	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-09-01	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-31	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-28	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-27	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-26	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-25	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-24	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-21	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-20	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-19	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-18	$25.85	$25.85	$25.85	$25.85	$24.62	0
2020-08-17	$25.00	$25.85	$25.00	$25.85	$24.62	300
2020-08-14	$25.95	$25.95	$25.95	$25.95	$24.72	2
2020-08-13	$25.95	$25.95	$25.95	$25.95	$24.72	0
2020-08-12	$25.95	$25.95	$25.95	$25.95	$24.72	0
2020-08-11	$25.95	$25.95	$25.95	$25.95	$24.72	0
2020-08-10	$25.95	$25.95	$25.95	$25.95	$24.72	0
2020-08-07	$25.95	$25.95	$25.95	$25.95	$24.72	67
2020-08-06	$25.95	$25.95	$25.95	$25.95	$24.72	0
2020-08-05	$25.95	$25.95	$25.95	$25.95	$24.72	0
2020-08-04	$25.95	$25.95	$25.95	$25.95	$24.72	0
2020-08-03	$25.20	$25.95	$25.15	$25.95	$24.72	756
2020-07-31	$26.25	$26.25	$26.25	$26.25	$25.00	0
2020-07-30	$26.25	$26.25	$26.25	$26.25	$25.00	0
2020-07-29	$26.25	$26.25	$26.25	$26.25	$25.00	0
2020-07-28	$26.25	$26.25	$26.25	$26.25	$25.00	0
2020-07-27	$26.25	$26.25	$26.25	$26.25	$25.00	0
2020-07-24	$25.51	$26.25	$25.15	$26.25	$25.00	686
2020-07-23	$26.40	$26.40	$26.40	$26.40	$25.14	600
2020-07-22	$25.95	$26.40	$25.95	$26.40	$25.14	600
2020-07-21	$26.40	$26.40	$26.40	$26.40	$25.14	0
2020-07-20	$26.40	$26.40	$26.40	$26.40	$25.14	0
2020-07-17	$25.95	$26.40	$25.95	$26.40	$25.14	1,878
2020-07-16	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-15	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-14	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-13	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-10	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-09	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-08	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-07	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-06	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-02	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-07-01	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-06-30	$26.45	$26.45	$26.45	$26.45	$25.19	0
2020-06-29	$25.60	$26.45	$25.60	$26.45	$25.19	675
2020-06-26	$26.75	$26.75	$26.75	$26.75	$25.48	0
2020-06-25	$26.75	$26.75	$26.75	$26.75	$25.48	0
2020-06-24	$26.75	$26.75	$26.75	$26.75	$25.32	0
2020-06-23	$26.70	$26.75	$26.70	$26.75	$25.32	200
2020-06-22	$26.75	$26.75	$26.75	$26.75	$25.32	0
2020-06-19	$25.50	$26.99	$25.50	$26.75	$25.32	950
2020-06-18	$27.00	$27.00	$27.00	$27.00	$25.55	200
2020-06-17	$26.00	$27.25	$26.00	$27.00	$25.55	14,931
2020-06-16	$26.75	$27.25	$26.75	$27.00	$25.55	800
2020-06-15	$26.74	$26.74	$26.74	$26.74	$25.31	0
2020-06-12	$26.74	$26.74	$26.74	$26.74	$25.31	0
2020-06-11	$26.74	$26.74	$26.74	$26.74	$25.31	0
2020-06-10	$26.74	$26.74	$26.74	$26.74	$25.31	100
2020-06-09	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-06-08	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-06-05	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-06-04	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-06-03	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-06-02	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-06-01	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-05-29	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-05-28	$26.95	$26.95	$26.95	$26.95	$25.51	0
2020-05-27	$26.00	$26.95	$26.00	$26.95	$25.51	10,213
2020-05-26	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-05-22	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-05-21	$25.00	$25.00	$25.00	$25.00	$23.66	1
2020-05-20	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-05-19	$25.00	$25.00	$25.00	$25.00	$23.66	2,978
2020-05-18	$25.50	$25.50	$25.50	$25.50	$24.13	0
2020-05-15	$25.50	$25.50	$25.50	$25.50	$24.13	0
2020-05-14	$24.80	$25.50	$24.80	$25.50	$24.13	3,355
2020-05-13	$26.50	$26.50	$26.50	$26.50	$25.08	10
2020-05-12	$26.50	$26.50	$26.50	$26.50	$25.08	0
2020-05-11	$26.00	$26.50	$26.00	$26.50	$25.08	220
2020-05-08	$25.75	$26.00	$25.75	$26.00	$24.61	202
2020-05-07	$25.50	$25.50	$25.50	$25.50	$24.13	0
2020-05-06	$25.50	$25.50	$25.50	$25.50	$24.13	0
2020-05-05	$25.50	$25.50	$25.50	$25.50	$24.13	0
2020-05-04	$25.00	$25.50	$24.75	$25.50	$24.13	3,300
2020-05-01	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-04-30	$24.50	$25.25	$24.50	$25.00	$23.66	4,200
2020-04-29	$24.75	$24.75	$24.75	$24.75	$23.42	0
2020-04-28	$24.75	$24.75	$24.75	$24.75	$23.42	0
2020-04-27	$24.00	$24.75	$24.00	$24.75	$23.42	200
2020-04-24	$25.00	$25.00	$24.50	$25.00	$23.66	2,136
2020-04-23	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-04-22	$25.00	$25.00	$25.00	$25.00	$23.66	200
2020-04-21	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-04-20	$25.00	$25.00	$25.00	$25.00	$23.66	790
2020-04-17	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-04-16	$25.00	$25.00	$25.00	$25.00	$23.66	1,000
2020-04-15	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-04-14	$25.00	$25.00	$25.00	$25.00	$23.66	0
2020-04-13	$25.75	$25.75	$25.00	$25.00	$23.66	5,100
2020-04-09	$27.00	$27.00	$27.00	$27.00	$25.55	0
2020-04-08	$27.00	$27.00	$27.00	$27.00	$25.55	0
2020-04-07	$27.00	$27.00	$27.00	$27.00	$25.55	0
2020-04-06	$27.00	$27.00	$27.00	$27.00	$25.55	1
2020-04-03	$27.49	$27.49	$26.00	$27.00	$25.55	2,401
2020-04-02	$27.99	$27.99	$27.99	$27.99	$26.49	0
2020-04-01	$27.99	$27.99	$27.99	$27.99	$26.49	0
2020-03-31	$27.99	$27.99	$26.00	$27.99	$26.49	1,153
2020-03-30	$28.03	$28.03	$28.00	$28.00	$26.50	400
2020-03-27	$26.83	$28.95	$26.00	$28.95	$27.40	701
2020-03-26	$28.83	$28.83	$28.83	$28.83	$27.29	37
2020-03-25	$29.00	$29.00	$29.00	$29.00	$27.29	0
2020-03-24	$29.00	$29.00	$29.00	$29.00	$27.29	0
2020-03-23	$29.00	$29.00	$29.00	$29.00	$27.29	0
2020-03-20	$29.00	$29.00	$29.00	$29.00	$27.29	0
2020-03-19	$29.00	$29.00	$29.00	$29.00	$27.29	0
2020-03-18	$29.00	$29.00	$29.00	$29.00	$27.29	0
2020-03-17	$27.00	$29.00	$27.00	$29.00	$27.29	200
2020-03-16	$30.20	$30.20	$30.20	$30.20	$28.41	0
2020-03-13	$30.20	$30.20	$30.20	$30.20	$28.41	0
2020-03-12	$30.20	$30.20	$30.20	$30.20	$28.41	0
2020-03-11	$30.20	$30.20	$30.20	$30.20	$28.41	0
2020-03-10	$29.00	$30.20	$28.00	$30.20	$28.41	700
2020-03-09	$30.50	$30.50	$29.00	$29.00	$27.29	500
2020-03-06	$31.20	$31.20	$31.20	$31.20	$29.36	0
2020-03-05	$31.20	$31.20	$31.20	$31.20	$29.36	0
2020-03-04	$31.20	$31.20	$31.20	$31.20	$29.36	0
2020-03-03	$31.20	$31.20	$31.20	$31.20	$29.36	0
2020-03-02	$31.20	$31.20	$31.20	$31.20	$29.36	0
2020-02-28	$31.20	$31.20	$31.20	$31.20	$29.36	935
2020-02-27	$31.20	$31.20	$31.20	$31.20	$29.36	0
2020-02-26	$31.56	$31.56	$31.20	$31.20	$29.36	600
2020-02-25	$31.56	$31.56	$31.56	$31.56	$29.69	0
2020-02-24	$31.56	$31.56	$31.56	$31.56	$29.69	60
2020-02-21	$31.56	$31.56	$31.56	$31.56	$29.69	0
2020-02-20	$31.56	$31.56	$31.56	$31.56	$29.69	300
2020-02-19	$31.57	$31.57	$31.56	$31.56	$29.69	1,700
2020-02-18	$32.50	$32.50	$32.50	$32.50	$30.58	0
2020-02-14	$32.50	$32.50	$32.50	$32.50	$30.58	0
2020-02-13	$32.50	$32.50	$32.50	$32.50	$30.58	0
2020-02-12	$32.50	$32.50	$32.50	$32.50	$30.58	0
2020-02-11	$32.50	$32.50	$32.50	$32.50	$30.58	500
2020-02-10	$32.10	$32.10	$32.10	$32.10	$30.20	0
2020-02-07	$32.10	$32.10	$32.10	$32.10	$30.20	0
2020-02-06	$32.10	$32.10	$32.10	$32.10	$30.20	0
2020-02-04	$32.10	$32.10	$32.10	$32.10	$30.20	0
2020-02-03	$32.10	$32.10	$32.10	$32.10	$30.20	100
2020-01-31	$32.99	$33.00	$32.99	$33.00	$31.05	1,399
2020-01-29	$32.00	$33.25	$32.00	$32.50	$30.58	5,900
2020-01-28	$31.80	$31.80	$31.80	$31.80	$29.92	0
2020-01-27	$32.10	$32.10	$31.80	$31.80	$29.92	516
2020-01-24	$32.10	$32.10	$32.10	$32.10	$30.20	4,800
2020-01-23	$33.00	$33.50	$32.05	$32.50	$30.58	4,000
2020-01-22	$32.75	$32.75	$32.75	$32.75	$30.81	20
2020-01-21	$32.75	$32.75	$32.75	$32.75	$30.81	0
2020-01-17	$32.25	$32.75	$32.25	$32.75	$30.81	400
2020-01-16	$31.75	$31.75	$31.75	$31.75	$29.87	0
2020-01-15	$31.75	$31.75	$31.75	$31.75	$29.87	1,000
2020-01-14	$31.75	$32.00	$31.50	$31.50	$29.64	6,075
2020-01-13	$31.25	$31.50	$31.25	$31.50	$29.64	700
2020-01-10	$31.00	$31.00	$31.00	$31.00	$29.17	0
2020-01-09	$31.00	$31.00	$31.00	$31.00	$29.17	0
2020-01-08	$31.00	$31.00	$31.00	$31.00	$29.17	0
2020-01-07	$31.00	$31.00	$31.00	$31.00	$29.17	204
2020-01-06	$30.50	$30.75	$30.50	$30.75	$28.93	467
2020-01-03	$30.40	$30.40	$30.25	$30.40	$28.60	8,686
2020-01-02	$30.60	$30.60	$30.60	$30.60	$28.79	100
2019-12-31	$31.20	$31.20	$31.20	$31.20	$29.36	252
2019-12-30	$30.70	$30.70	$30.70	$30.70	$28.89	150
2019-12-27	$30.55	$30.55	$30.55	$30.55	$28.74	0
2019-12-26	$30.55	$30.55	$30.55	$30.55	$28.74	0
2019-12-24	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-23	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-20	$30.50	$30.55	$30.50	$30.55	$28.58	450
2019-12-19	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-18	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-17	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-16	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-13	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-12	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-11	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-10	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-09	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-06	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-05	$30.55	$30.55	$30.55	$30.55	$28.58	0
2019-12-04	$30.55	$30.55	$30.55	$30.55	$28.58	350
2019-12-03	$30.57	$30.57	$30.57	$30.57	$28.60	0
2019-12-02	$30.57	$30.57	$30.57	$30.57	$28.60	100
2019-11-29	$31.00	$31.00	$30.55	$30.55	$28.58	4,030
2019-11-27	$30.55	$30.55	$30.55	$30.55	$28.58	2,000
2019-11-26	$30.56	$30.56	$30.56	$30.56	$28.59	400
2019-11-25	$30.56	$30.56	$30.56	$30.56	$28.59	400
2019-11-22	$30.56	$30.56	$30.56	$30.56	$28.59	0
2019-11-21	$30.56	$30.56	$30.56	$30.56	$28.59	0
2019-11-20	$30.56	$30.56	$30.56	$30.56	$28.59	0
2019-11-19	$30.56	$30.56	$30.56	$30.56	$28.59	0
2019-11-18	$30.56	$30.56	$30.56	$30.56	$28.59	0
2019-11-15	$30.76	$30.76	$30.56	$30.56	$28.59	217
2019-11-14	$30.56	$30.56	$30.56	$30.56	$28.59	4,000
2019-11-13	$30.56	$30.56	$30.56	$30.56	$28.59	0
2019-11-12	$30.56	$30.56	$30.56	$30.56	$28.59	0
2019-11-11	$30.61	$30.61	$30.56	$30.56	$28.59	2,600
2019-11-08	$30.57	$30.57	$30.57	$30.57	$28.60	0
2019-11-07	$30.57	$30.57	$30.57	$30.57	$28.60	0
2019-11-06	$30.57	$30.57	$30.57	$30.57	$28.60	16
2019-11-05	$30.57	$30.57	$30.57	$30.57	$28.60	0
2019-11-04	$30.57	$30.57	$30.57	$30.57	$28.60	100
2019-11-01	$30.50	$30.50	$30.50	$30.50	$28.54	100
2019-10-31	$30.50	$30.50	$30.50	$30.50	$28.54	70
2019-10-30	$30.50	$30.50	$30.50	$30.50	$28.54	0
2019-10-29	$30.50	$30.50	$30.50	$30.50	$28.54	100
2019-10-28	$30.25	$30.25	$30.25	$30.25	$28.30	0
2019-10-25	$30.25	$30.25	$30.25	$30.25	$28.30	91,484
2019-10-24	$30.25	$30.34	$30.25	$30.34	$28.39	14,800
2019-10-23	$30.25	$30.25	$30.25	$30.25	$28.30	400
2019-10-22	$30.25	$30.25	$30.25	$30.25	$28.30	246
2019-10-21	$30.70	$30.70	$30.70	$30.70	$28.73	550
2019-10-18	$30.70	$30.70	$30.70	$30.70	$28.73	500
2019-10-17	$30.55	$30.63	$30.55	$30.63	$28.66	59,000
2019-10-16	$30.50	$30.75	$30.50	$30.68	$28.71	20,100
2019-10-15	$30.50	$30.50	$30.50	$30.50	$28.54	0
2019-10-14	$30.50	$30.50	$30.50	$30.50	$28.54	100
2019-10-11	$30.60	$30.60	$30.50	$30.60	$28.63	1,100
2019-10-10	$30.65	$30.65	$30.65	$30.65	$28.68	200
2019-10-09	$30.60	$30.60	$30.60	$30.60	$28.63	0
2019-10-08	$30.60	$30.60	$30.60	$30.60	$28.63	300
2019-10-07	$30.62	$30.62	$30.62	$30.62	$28.65	0
2019-10-04	$30.62	$30.62	$30.62	$30.62	$28.65	0
2019-10-03	$30.62	$30.62	$30.62	$30.62	$28.65	0
2019-10-02	$30.62	$30.62	$30.62	$30.62	$28.65	0
2019-10-01	$30.62	$30.62	$30.62	$30.62	$28.65	0
2019-09-30	$30.62	$30.62	$30.62	$30.62	$28.65	0
2019-09-27	$30.62	$30.62	$30.62	$30.62	$28.65	0
2019-09-26	$31.00	$31.50	$30.62	$30.62	$28.65	7,498
2019-09-25	$30.75	$30.75	$30.75	$30.75	$28.62	0
2019-09-24	$30.55	$30.75	$30.50	$30.75	$28.62	4,400
2019-09-23	$30.55	$30.55	$30.55	$30.55	$28.44	500
2019-09-20	$30.55	$30.55	$30.50	$30.50	$28.39	200
2019-09-19	$30.70	$30.85	$30.50	$30.50	$28.39	5,330
2019-09-18	$30.72	$30.72	$30.70	$30.70	$28.58	500
2019-09-17	$31.90	$31.90	$31.90	$31.90	$29.69	0
2019-09-16	$31.90	$31.90	$31.90	$31.90	$29.69	0
2019-09-13	$31.50	$31.90	$31.50	$31.90	$29.69	800
2019-09-12	$30.85	$30.85	$30.85	$30.85	$28.72	0
2019-09-11	$30.85	$30.85	$30.85	$30.85	$28.72	0
2019-09-10	$30.80	$30.85	$30.70	$30.85	$28.72	1,100
2019-09-09	$30.90	$30.90	$30.90	$30.90	$28.76	0
2019-09-06	$30.90	$30.90	$30.90	$30.90	$28.76	0
2019-09-05	$30.90	$30.90	$30.90	$30.90	$28.76	160
2019-09-04	$31.20	$31.20	$31.20	$31.20	$29.04	0
2019-09-03	$31.20	$31.20	$31.20	$31.20	$29.04	0
2019-08-30	$31.20	$31.20	$31.20	$31.20	$29.04	25
2019-08-29	$31.20	$31.20	$31.20	$31.20	$29.04	0
2019-08-28	$31.20	$31.20	$31.20	$31.20	$29.04	0
2019-08-27	$31.20	$31.20	$31.20	$31.20	$29.04	0
2019-08-26	$31.20	$31.20	$31.20	$31.20	$29.04	0
2019-08-23	$31.20	$31.20	$31.20	$31.20	$29.04	0
2019-08-22	$31.20	$31.20	$31.20	$31.20	$29.04	800
2019-08-21	$31.00	$31.00	$31.00	$31.00	$28.86	0
2019-08-20	$31.00	$31.00	$31.00	$31.00	$28.86	0
2019-08-19	$31.10	$31.10	$31.00	$31.00	$28.86	1,400
2019-08-15	$31.10	$31.66	$31.10	$31.66	$29.47	2,595
2019-08-14	$31.25	$31.25	$31.25	$31.25	$29.09	600
2019-08-13	$31.25	$31.25	$31.25	$31.25	$29.09	600
2019-08-12	$31.25	$31.25	$31.25	$31.25	$29.09	600
2019-08-09	$31.25	$31.25	$31.25	$31.25	$29.09	600
2019-08-08	$31.25	$31.25	$31.25	$31.25	$29.09	600
2019-08-07	$31.25	$31.25	$31.25	$31.25	$29.09	600
2019-08-06	$31.25	$32.00	$31.00	$31.00	$28.86	1,600
2019-08-05	$31.25	$32.00	$31.00	$31.00	$28.86	1,600
2019-08-02	$31.25	$31.25	$31.25	$31.25	$29.09	0
2019-08-01	$31.25	$31.25	$31.25	$31.25	$29.09	0
2019-07-31	$31.25	$31.25	$31.25	$31.25	$29.09	410
2019-07-30	$31.02	$31.02	$31.02	$31.02	$28.87	0
2019-07-29	$31.02	$31.02	$31.02	$31.02	$28.87	0
2019-07-26	$31.02	$31.02	$31.02	$31.02	$28.87	1
2019-07-25	$31.02	$31.02	$31.02	$31.02	$28.87	0
2019-07-24	$31.02	$31.02	$31.02	$31.02	$28.87	0
2019-07-23	$31.02	$31.02	$31.02	$31.02	$28.87	0
2019-07-22	$31.02	$31.02	$31.02	$31.02	$28.87	7,800
2019-07-19	$30.50	$31.10	$30.05	$31.02	$28.87	9,388
2019-07-18	$31.10	$31.10	$31.10	$31.10	$28.95	132
2019-07-17	$31.10	$31.10	$31.10	$31.10	$28.95	141
2019-07-16	$31.00	$31.00	$30.90	$30.90	$28.76	5,000
2019-07-15	$30.86	$30.86	$30.86	$30.86	$28.72	31
2019-07-12	$30.50	$31.10	$30.25	$30.86	$28.72	29,371
2019-07-11	$30.75	$30.75	$30.75	$30.75	$28.62	0
2019-07-10	$30.75	$30.75	$30.75	$30.75	$28.62	0
2019-07-09	$31.75	$31.75	$30.75	$30.75	$28.62	950
2019-07-08	$31.10	$31.10	$31.10	$31.10	$28.95	0
2019-07-05	$31.10	$31.10	$31.10	$31.10	$28.95	2
2019-07-03	$31.10	$31.10	$31.10	$31.10	$28.95	0
2019-07-02	$31.10	$31.10	$31.10	$31.10	$28.95	0
2019-07-01	$31.25	$31.25	$31.10	$31.10	$28.95	500
2019-06-28	$31.50	$31.50	$31.50	$31.50	$29.32	711
2019-06-27	$32.00	$32.00	$32.00	$32.00	$29.79	0
2019-06-26	$32.00	$32.00	$32.00	$32.00	$29.64	0
2019-06-25	$32.00	$32.00	$32.00	$32.00	$29.64	1
2019-06-24	$32.00	$32.00	$32.00	$32.00	$29.64	900
2019-06-21	$31.60	$31.60	$31.60	$31.60	$29.27	0
2019-06-20	$31.60	$31.60	$31.60	$31.60	$29.27	100
2019-06-18	$32.50	$32.50	$31.60	$31.60	$29.27	1,920
2019-06-17	$32.75	$32.75	$32.50	$32.50	$30.10	400
2019-06-14	$34.60	$35.00	$33.00	$33.00	$30.56	2,601
2019-06-13	$34.61	$34.61	$34.61	$34.61	$32.06	0
2019-06-12	$34.61	$34.61	$34.61	$34.61	$32.06	137
2019-06-11	$35.00	$35.00	$35.00	$35.00	$32.42	100
2019-06-07	$35.00	$35.00	$35.00	$35.00	$32.42	100
2019-06-06	$33.55	$35.00	$33.55	$34.00	$31.49	3,355
2019-06-05	$33.33	$33.33	$33.33	$33.33	$30.87	0
2019-06-03	$32.00	$33.33	$31.75	$33.33	$30.87	1,400
2019-05-31	$33.50	$33.50	$33.50	$33.50	$31.03	452
2019-05-30	$33.50	$33.50	$33.50	$33.50	$31.03	0
2019-05-29	$33.50	$33.50	$33.50	$33.50	$31.03	0
2019-05-28	$33.50	$33.50	$33.50	$33.50	$31.03	0
2019-05-24	$33.50	$33.50	$33.50	$33.50	$31.03	0
2019-05-23	$32.50	$33.50	$32.50	$33.50	$31.03	1,250
2019-05-22	$32.00	$32.00	$32.00	$32.00	$29.64	0
2019-05-21	$32.00	$32.00	$32.00	$32.00	$29.64	100
2019-05-20	$32.05	$32.05	$32.00	$32.00	$29.64	1,550
2019-05-17	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-05-16	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-05-15	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-05-14	$33.49	$33.65	$33.49	$33.65	$31.17	200
2019-05-13	$33.84	$33.84	$33.84	$33.84	$31.34	50
2019-05-10	$33.84	$33.84	$33.84	$33.84	$31.34	0
2019-05-09	$33.84	$33.84	$33.84	$33.84	$31.34	100
2019-05-08	$32.51	$33.00	$32.00	$32.00	$29.64	2,200
2019-05-07	$33.75	$33.75	$33.75	$33.75	$31.26	0
2019-05-06	$33.75	$33.75	$33.75	$33.75	$31.26	0
2019-05-03	$33.75	$33.75	$33.75	$33.75	$31.26	100
2019-05-02	$33.85	$33.85	$33.85	$33.85	$31.35	0
2019-05-01	$33.85	$33.85	$33.85	$33.85	$31.35	0
2019-04-30	$33.50	$33.85	$33.49	$33.85	$31.35	989
2019-04-29	$32.01	$33.50	$32.01	$33.50	$31.03	285
2019-04-26	$33.60	$33.60	$33.50	$33.50	$31.03	650
2019-04-25	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-04-24	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-04-23	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-04-22	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-04-18	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-04-17	$33.65	$33.65	$33.65	$33.65	$31.17	0
2019-04-15	$33.65	$33.65	$33.65	$33.65	$31.17	150
2019-04-12	$34.00	$34.00	$34.00	$34.00	$31.49	0
2019-04-11	$34.00	$34.00	$34.00	$34.00	$31.49	0
2019-04-10	$34.00	$34.00	$34.00	$34.00	$31.49	0
2019-04-09	$34.00	$34.00	$34.00	$34.00	$31.49	0
2019-04-08	$34.00	$34.00	$34.00	$34.00	$31.49	35
2019-04-05	$34.00	$34.00	$34.00	$34.00	$31.49	0
2019-04-04	$33.55	$34.00	$33.55	$34.00	$31.49	200
2019-04-03	$34.25	$34.25	$34.00	$34.00	$31.49	500
2019-04-02	$35.00	$35.00	$35.00	$35.00	$32.42	0
2019-04-01	$34.84	$34.84	$34.84	$34.84	$32.27	0
2019-03-29	$35.00	$35.00	$35.00	$35.00	$32.42	50
2019-03-28	$35.00	$35.00	$35.00	$35.00	$32.42	0
2019-03-27	$35.00	$35.00	$35.00	$35.00	$32.27	0
2019-03-26	$35.00	$35.00	$35.00	$35.00	$32.27	0
2019-03-25	$35.00	$35.00	$35.00	$35.00	$32.27	100
2019-03-22	$35.25	$35.25	$35.25	$35.25	$32.50	0
2019-03-21	$35.25	$35.25	$35.25	$35.25	$32.50	74
2019-03-20	$35.25	$35.25	$35.25	$35.25	$32.50	0
2019-03-18	$35.25	$35.25	$35.25	$35.25	$32.50	0
2019-03-14	$35.25	$35.25	$35.25	$35.25	$32.50	2,400
2019-03-13	$35.25	$35.25	$35.25	$35.25	$32.50	5,500
2019-03-12	$35.01	$35.01	$35.01	$35.01	$32.28	0
2019-03-11	$35.01	$35.01	$35.01	$35.01	$32.28	180
2019-03-08	$35.01	$35.50	$35.01	$35.50	$32.73	10,454
2019-03-07	$35.50	$35.50	$35.50	$35.50	$32.73	1,000
2019-03-06	$35.00	$35.00	$35.00	$35.00	$32.27	20
2019-03-05	$35.02	$35.02	$35.00	$35.00	$32.27	850
2019-03-04	$36.00	$36.00	$36.00	$36.00	$33.19	0
2019-03-01	$36.00	$36.00	$36.00	$36.00	$33.19	0
2019-02-28	$36.00	$36.00	$36.00	$36.00	$33.19	104
2019-02-27	$32.75	$32.75	$32.75	$32.75	$30.19	20
2019-02-26	$32.75	$32.75	$32.75	$32.75	$30.19	0
2019-02-21	$32.75	$32.75	$32.75	$32.75	$30.19	100
2019-02-20	$32.75	$32.75	$32.75	$32.75	$30.19	60
2019-02-19	$32.75	$32.75	$32.75	$32.75	$30.19	60
2019-02-15	$32.75	$32.75	$32.75	$32.75	$30.19	0
2019-02-14	$32.75	$32.75	$32.75	$32.75	$30.19	100
2019-02-13	$32.00	$32.00	$32.00	$32.00	$29.50	0
2019-02-12	$32.00	$32.00	$32.00	$32.00	$29.50	0
2019-02-11	$32.00	$32.00	$32.00	$32.00	$29.50	180
2019-02-08	$32.50	$32.50	$32.50	$32.50	$29.96	0
2019-02-07	$32.50	$32.50	$32.50	$32.50	$29.96	0
2019-02-06	$32.50	$32.50	$32.50	$32.50	$29.96	1,419
2019-02-05	$32.00	$32.00	$32.00	$32.00	$29.50	0
2019-02-04	$32.00	$32.00	$32.00	$32.00	$29.50	180
2019-02-01	$32.50	$32.50	$32.50	$32.50	$29.96	2,027
2019-01-31	$31.01	$33.00	$31.01	$33.00	$30.42	200
2019-01-30	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-29	$31.00	$31.00	$31.00	$31.00	$28.58	10
2019-01-28	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-25	$30.99	$31.00	$30.99	$31.00	$28.58	1,470
2019-01-24	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-23	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-18	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-17	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-16	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-15	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-14	$31.00	$31.00	$31.00	$31.00	$28.58	150
2019-01-11	$30.96	$30.96	$30.96	$30.96	$28.54	0
2019-01-10	$30.96	$30.96	$30.96	$30.96	$28.54	550
2019-01-09	$31.00	$31.00	$31.00	$31.00	$28.58	1,200
2019-01-08	$31.00	$31.00	$31.00	$31.00	$28.58	0
2019-01-07	$31.00	$31.00	$30.15	$31.00	$28.58	2,681
2019-01-04	$32.00	$32.00	$32.00	$32.00	$29.50	0
2019-01-03	$32.00	$32.00	$32.00	$32.00	$29.50	0
2018-12-31	$31.00	$32.00	$31.00	$32.00	$29.50	350
2018-12-28	$30.75	$30.75	$30.75	$30.75	$28.35	100
2018-12-27	$30.75	$30.75	$30.75	$30.75	$28.35	0
2018-12-26	$30.00	$30.75	$30.00	$30.75	$28.20	300
2018-12-24	$30.00	$30.01	$30.00	$30.01	$27.53	490
2018-12-21	$30.50	$30.50	$30.50	$30.50	$27.97	0
2018-12-20	$30.50	$30.50	$30.50	$30.50	$27.97	5,000
2018-12-18	$31.00	$31.00	$31.00	$31.00	$28.43	0
2018-12-17	$31.00	$31.00	$31.00	$31.00	$28.43	1,160
2018-12-14	$31.00	$31.00	$31.00	$31.00	$28.43	0
2018-12-13	$31.50	$31.50	$31.00	$31.00	$28.43	3,380
2018-12-12	$32.00	$32.00	$32.00	$32.00	$29.35	110
2018-12-11	$31.25	$31.25	$31.25	$31.25	$28.66	1,600
2018-12-10	$32.65	$32.65	$32.00	$32.00	$29.35	515
2018-12-07	$32.75	$32.75	$32.75	$32.75	$30.04	0
2018-12-06	$32.75	$32.75	$32.75	$32.75	$30.04	80
2018-12-04	$32.75	$32.75	$32.75	$32.75	$30.04	0
2018-12-03	$32.75	$32.75	$32.75	$32.75	$30.04	0
2018-11-30	$32.75	$32.75	$32.75	$32.75	$30.04	0
2018-11-29	$32.75	$32.75	$32.75	$32.75	$30.04	0
2018-11-28	$32.75	$32.75	$32.75	$32.75	$30.04	0
2018-11-27	$32.75	$32.75	$32.75	$32.75	$30.04	28
2018-11-26	$32.65	$32.75	$32.65	$32.75	$30.04	7,041
2018-11-23	$33.00	$33.00	$33.00	$33.00	$30.27	990
2018-11-21	$32.41	$32.41	$32.41	$32.41	$29.73	0
2018-11-20	$32.41	$32.41	$32.41	$32.41	$29.73	0
2018-11-19	$32.41	$32.41	$32.41	$32.41	$29.73	67
2018-11-16	$32.41	$32.41	$32.41	$32.41	$29.73	40
2018-11-15	$32.66	$32.66	$32.41	$32.41	$29.73	999
2018-11-14	$33.50	$33.50	$33.50	$33.50	$30.73	0
2018-11-13	$33.50	$33.50	$32.85	$33.50	$30.73	22,049
2018-11-12	$34.00	$34.00	$34.00	$34.00	$31.18	0
2018-11-09	$34.00	$34.00	$34.00	$34.00	$31.18	20
2018-11-08	$34.00	$34.00	$34.00	$34.00	$31.18	0
2018-11-07	$34.00	$34.00	$34.00	$34.00	$31.18	0
2018-11-06	$34.00	$34.00	$34.00	$34.00	$31.18	0
2018-11-05	$34.00	$34.00	$34.00	$34.00	$31.18	0
2018-11-02	$34.00	$34.00	$34.00	$34.00	$31.18	0
2018-11-01	$33.53	$34.00	$33.53	$34.00	$31.18	4,000
2018-10-31	$34.50	$34.50	$34.50	$34.50	$31.64	0
2018-10-30	$33.50	$34.50	$33.50	$34.50	$31.64	669
2018-10-29	$35.00	$35.00	$35.00	$35.00	$32.10	0
2018-10-26	$35.00	$35.00	$35.00	$35.00	$32.10	0
2018-10-25	$35.15	$35.15	$35.00	$35.00	$32.10	3,600
2018-10-24	$35.75	$35.75	$35.75	$35.75	$32.79	0
2018-10-23	$35.75	$35.75	$35.75	$35.75	$32.79	0
2018-10-22	$35.75	$35.75	$35.75	$35.75	$32.79	0
2018-10-19	$35.75	$35.75	$35.75	$35.75	$32.79	0
2018-10-18	$35.75	$35.75	$35.75	$35.75	$32.79	0
2018-10-17	$35.75	$35.75	$35.75	$35.75	$32.79	2,900
2018-10-16	$35.70	$35.70	$35.70	$35.70	$32.74	0
2018-10-15	$35.70	$35.70	$35.70	$35.70	$32.74	0
2018-10-12	$35.70	$35.70	$35.70	$35.70	$32.74	200
2018-10-11	$35.50	$35.50	$35.50	$35.50	$32.56	0
2018-10-10	$35.50	$35.50	$35.50	$35.50	$32.56	0
2018-10-09	$35.75	$35.75	$35.50	$35.50	$32.56	10,769
2018-10-08	$35.80	$35.80	$35.80	$35.80	$32.84	0
2018-10-05	$35.80	$35.80	$35.80	$35.80	$32.84	0
2018-10-04	$35.80	$35.80	$35.80	$35.80	$32.84	300
2018-10-03	$35.79	$35.79	$35.79	$35.79	$32.83	0
2018-10-02	$35.79	$35.79	$35.79	$35.79	$32.83	0
2018-10-01	$35.79	$35.79	$35.79	$35.79	$32.83	0
2018-09-28	$35.70	$35.79	$35.70	$35.79	$32.83	782
2018-09-27	$35.78	$36.00	$35.61	$36.00	$33.02	3,702
2018-09-26	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-25	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-24	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-21	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-20	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-19	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-18	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-17	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-14	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-13	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-12	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-11	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-10	$35.70	$37.00	$35.70	$37.00	$33.80	1,400
2018-09-07	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-06	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-05	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-09-04	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-31	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-30	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-29	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-28	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-27	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-24	$37.00	$37.00	$35.61	$37.00	$33.80	1,700
2018-08-23	$37.95	$37.95	$37.95	$37.95	$34.66	0
2018-08-22	$37.95	$37.95	$37.95	$37.95	$34.66	0
2018-08-21	$38.00	$38.00	$37.95	$37.95	$34.66	300
2018-08-20	$35.00	$35.00	$35.00	$35.00	$31.97	1,200
2018-08-17	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-16	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-15	$37.00	$37.00	$37.00	$37.00	$33.80	13
2018-08-14	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-08-13	$37.00	$37.00	$37.00	$37.00	$33.80	50
2018-08-10	$37.00	$37.00	$37.00	$37.00	$33.80	30,000
2018-08-09	$37.00	$37.00	$37.00	$37.00	$33.80	200
2018-08-08	$37.33	$37.33	$36.60	$36.65	$33.48	4,200
2018-08-07	$37.25	$37.25	$37.25	$37.25	$34.02	500
2018-08-06	$37.25	$37.25	$37.25	$37.25	$34.02	0
2018-08-03	$37.25	$37.25	$37.25	$37.25	$34.02	30
2018-08-02	$37.25	$37.25	$37.25	$37.25	$34.02	0
2018-08-01	$37.25	$37.25	$37.25	$37.25	$34.02	2,300
2018-07-31	$37.25	$37.25	$37.25	$37.25	$34.02	0
2018-07-30	$37.25	$37.25	$37.25	$37.25	$34.02	100
2018-07-27	$36.99	$36.99	$36.99	$36.99	$33.79	1
2018-07-26	$36.99	$36.99	$36.99	$36.99	$33.79	0
2018-07-25	$36.99	$36.99	$36.99	$36.99	$33.79	0
2018-07-24	$36.99	$36.99	$36.99	$36.99	$33.79	0
2018-07-23	$37.05	$37.05	$36.99	$36.99	$33.79	2,552
2018-07-20	$37.05	$37.05	$37.05	$37.05	$33.84	0
2018-07-19	$37.05	$37.05	$37.05	$37.05	$33.84	0
2018-07-18	$37.10	$37.10	$37.05	$37.05	$33.84	3,360
2018-07-17	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-07-16	$37.00	$37.00	$37.00	$37.00	$33.80	8
2018-07-13	$37.00	$37.00	$37.00	$37.00	$33.80	3
2018-07-12	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-07-11	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-07-10	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-07-09	$37.00	$37.00	$37.00	$37.00	$33.80	31
2018-07-06	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-07-05	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-07-03	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-07-02	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-06-29	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-06-28	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-06-27	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-06-26	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-06-25	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-06-22	$37.00	$37.00	$37.00	$37.00	$33.80	0
2018-06-21	$37.00	$37.00	$37.00	$37.00	$33.80	2,600
2018-06-20	$37.05	$37.05	$37.05	$37.05	$33.70	100
2018-06-19	$37.01	$37.01	$37.01	$37.01	$33.67	2,720
2018-06-18	$37.00	$37.00	$37.00	$37.00	$33.66	0
2018-06-15	$37.00	$37.00	$37.00	$37.00	$33.66	0
2018-06-14	$37.00	$37.00	$37.00	$37.00	$33.66	0
2018-06-13	$37.00	$37.00	$37.00	$37.00	$33.66	5,000
2018-06-12	$37.00	$37.00	$37.00	$37.00	$33.66	0
2018-06-11	$37.00	$37.00	$37.00	$37.00	$33.66	0
2018-06-08	$37.00	$37.00	$37.00	$37.00	$33.66	0
2018-06-07	$37.00	$37.00	$37.00	$37.00	$33.66	0
2018-06-06	$37.00	$37.00	$37.00	$37.00	$33.66	300
2018-06-05	$36.75	$36.75	$36.75	$36.75	$33.43	0
2018-06-04	$36.75	$36.75	$36.75	$36.75	$33.43	0
2018-06-01	$36.75	$36.75	$36.75	$36.75	$33.43	0
2018-05-31	$36.75	$36.75	$36.75	$36.75	$33.43	0
2018-05-30	$36.75	$36.75	$36.75	$36.75	$33.43	0
2018-05-29	$36.75	$36.75	$36.75	$36.75	$33.43	0
2018-05-25	$36.75	$36.75	$36.75	$36.75	$33.43	184
2018-05-24	$36.85	$36.85	$36.85	$36.85	$33.52	4
2018-05-23	$36.85	$36.85	$36.85	$36.85	$33.52	600
2018-05-22	$36.75	$36.75	$36.75	$36.75	$33.43	100
2018-05-21	$36.84	$36.84	$36.84	$36.84	$33.51	0
2018-05-18	$36.84	$36.84	$36.84	$36.84	$33.51	0
2018-05-17	$36.84	$36.84	$36.84	$36.84	$33.51	0
2018-05-16	$36.84	$36.84	$36.84	$36.84	$33.51	0
2018-05-15	$36.84	$36.84	$36.84	$36.84	$33.51	84
2018-05-14	$36.84	$36.84	$36.84	$36.84	$33.51	0
2018-05-11	$36.84	$36.84	$36.84	$36.84	$33.51	0
2018-05-10	$36.75	$36.84	$36.74	$36.84	$33.51	2,935
2018-05-09	$36.99	$36.99	$36.99	$36.99	$33.65	280
2018-05-08	$36.56	$36.56	$36.56	$36.56	$33.26	100
2018-05-07	$36.81	$36.81	$36.56	$36.56	$33.26	3,550
2018-05-04	$35.75	$35.75	$35.75	$35.75	$32.52	0
2018-05-03	$35.75	$35.75	$35.75	$35.75	$32.52	0
2018-05-02	$35.75	$35.75	$35.75	$35.75	$32.52	0
2018-05-01	$35.75	$35.75	$35.75	$35.75	$32.52	0
2018-04-30	$35.75	$35.75	$35.75	$35.75	$32.52	0
2018-04-27	$35.75	$35.75	$35.75	$35.75	$32.52	100
2018-04-26	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-25	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-24	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-23	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-20	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-19	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-18	$35.50	$35.50	$35.50	$35.50	$32.29	184
2018-04-17	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-16	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-13	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-12	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-11	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-10	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-09	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-06	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-05	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-04	$35.40	$35.50	$35.40	$35.50	$32.29	1,779
2018-04-03	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-04-02	$35.50	$35.50	$35.50	$35.50	$32.29	0
2018-03-29	$35.30	$35.50	$35.30	$35.50	$32.29	14,451
2018-03-28	$35.10	$35.25	$35.10	$35.25	$32.07	8,740
2018-03-27	$36.00	$36.00	$36.00	$36.00	$32.75	0
2018-03-26	$36.00	$36.00	$36.00	$36.00	$32.75	100
2018-03-23	$35.50	$35.50	$35.50	$35.50	$32.29	100
2018-03-22	$34.50	$34.50	$34.50	$34.50	$31.38	0
2018-03-21	$34.50	$34.50	$34.50	$34.50	$31.38	25,260
2018-03-20	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-19	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-16	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-15	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-14	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-13	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-12	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-09	$33.50	$33.50	$33.50	$33.50	$30.34	46
2018-03-08	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-07	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-03-06	$33.50	$33.50	$33.50	$33.50	$30.34	100
2018-03-05	$33.10	$33.10	$33.10	$33.10	$29.98	0
2018-03-02	$33.10	$33.10	$33.10	$33.10	$29.98	1,000
2018-03-01	$33.50	$33.50	$33.50	$33.50	$30.34	0
2018-02-28	$33.50	$33.50	$33.50	$33.50	$30.34	200
2018-02-27	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-26	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-23	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-22	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-21	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-20	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-16	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-15	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-14	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-13	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-12	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-09	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-08	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-07	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-06	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-05	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-02	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-02-01	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-01-31	$32.90	$32.90	$32.90	$32.90	$29.80	0
2018-01-30	$32.90	$32.90	$32.90	$32.90	$29.80	100
2018-01-29	$33.25	$33.25	$33.25	$33.25	$30.12	0
2018-01-26	$32.75	$33.25	$32.75	$33.25	$30.12	1,201
2018-01-25	$32.50	$32.50	$32.50	$32.50	$29.44	613
2018-01-24	$32.45	$32.45	$32.45	$32.45	$29.39	0
2018-01-23	$32.45	$32.45	$32.45	$32.45	$29.39	0
2018-01-22	$32.45	$32.45	$32.45	$32.45	$29.39	913
2018-01-19	$32.45	$32.45	$32.45	$32.45	$29.39	0
2018-01-18	$32.45	$32.45	$32.45	$32.45	$29.39	0
2018-01-17	$32.45	$32.45	$32.45	$32.45	$29.26	0
2018-01-16	$32.45	$32.45	$32.45	$32.45	$29.26	100
2018-01-12	$31.95	$32.45	$31.95	$32.45	$29.26	200
2018-01-11	$31.30	$31.30	$31.30	$31.30	$28.22	0
2018-01-10	$31.30	$31.30	$31.30	$31.30	$28.22	0
2018-01-09	$31.30	$31.30	$31.30	$31.30	$28.22	0
2018-01-08	$31.30	$31.30	$31.30	$31.30	$28.22	0
2018-01-05	$31.30	$31.30	$31.30	$31.30	$28.22	0
2018-01-04	$31.30	$31.30	$31.30	$31.30	$28.22	100
2018-01-03	$31.25	$31.25	$31.25	$31.25	$28.17	2,150
2018-01-02	$31.25	$31.25	$31.25	$31.25	$28.17	300
2017-12-29	$30.75	$30.75	$30.75	$30.75	$27.72	0
2017-12-28	$30.75	$30.75	$30.75	$30.75	$27.72	0
2017-12-27	$30.75	$30.75	$30.75	$30.75	$27.72	0
2017-12-26	$30.75	$30.75	$30.75	$30.75	$27.72	0
2017-12-22	$30.75	$30.75	$30.75	$30.75	$27.72	0
2017-12-21	$30.75	$30.75	$30.75	$30.75	$27.72	0
2017-12-20	$30.75	$30.75	$30.75	$30.75	$27.72	0
2017-12-19	$30.75	$30.75	$30.75	$30.75	$27.72	3,000
2017-12-18	$30.95	$30.95	$30.95	$30.95	$27.90	0
2017-12-15	$30.95	$30.95	$30.95	$30.95	$27.90	0
2017-12-14	$30.95	$30.95	$30.95	$30.95	$27.90	0
2017-12-13	$30.95	$30.95	$30.95	$30.95	$27.90	0
2017-12-12	$30.95	$30.95	$30.95	$30.95	$27.90	0
2017-12-11	$30.65	$30.95	$30.65	$30.95	$27.90	1,530
2017-12-08	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-12-07	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-12-06	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-12-05	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-12-04	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-12-01	$30.45	$30.45	$30.45	$30.45	$27.45	700
2017-11-30	$31.00	$31.00	$31.00	$31.00	$27.95	200
2017-11-29	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-11-28	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-11-27	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-11-24	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-11-22	$30.45	$30.45	$30.45	$30.45	$27.45	0
2017-11-21	$30.45	$30.45	$30.45	$30.45	$27.45	200
2017-11-20	$30.05	$30.05	$30.05	$30.05	$27.09	0
2017-11-17	$30.05	$30.05	$30.05	$30.05	$27.09	0
2017-11-16	$30.05	$30.05	$30.05	$30.05	$27.09	0
2017-11-15	$30.05	$30.05	$30.05	$30.05	$27.09	0
2017-11-14	$30.05	$30.05	$30.05	$30.05	$27.09	0
2017-11-13	$30.05	$30.05	$30.05	$30.05	$27.09	2,000
2017-11-10	$30.02	$30.02	$30.02	$30.02	$27.07	0
2017-11-09	$30.02	$30.02	$30.02	$30.02	$27.07	1,000
2017-11-08	$30.01	$30.01	$30.01	$30.01	$27.06	1,000
2017-11-07	$30.00	$30.00	$30.00	$30.00	$27.05	0
2017-11-06	$30.00	$30.00	$30.00	$30.00	$27.05	0
2017-11-03	$30.00	$30.00	$30.00	$30.00	$27.05	2,200
2017-11-02	$29.80	$29.80	$29.80	$29.80	$26.87	500
2017-11-01	$29.71	$29.71	$29.71	$29.71	$26.79	500
2017-10-31	$29.60	$29.60	$29.60	$29.60	$26.69	1,900
2017-10-30	$29.50	$29.50	$29.50	$29.50	$26.60	0
2017-10-27	$29.50	$29.50	$29.50	$29.50	$26.60	100
2017-10-26	$29.25	$29.25	$29.25	$29.25	$26.37	0
2017-10-25	$29.25	$29.25	$29.25	$29.25	$26.37	0
2017-10-24	$29.25	$29.25	$29.25	$29.25	$26.37	0
2017-10-23	$29.25	$29.25	$29.25	$29.25	$26.37	0
2017-10-20	$29.25	$29.25	$29.25	$29.25	$26.37	200
2017-10-19	$29.50	$29.50	$29.50	$29.50	$26.60	100
2017-10-18	$29.15	$29.15	$29.15	$29.15	$26.28	0
2017-10-17	$29.15	$29.15	$29.15	$29.15	$26.28	0
2017-10-16	$29.15	$29.15	$29.15	$29.15	$26.28	0
2017-10-13	$29.15	$29.15	$29.15	$29.15	$26.28	0
2017-10-12	$29.10	$29.15	$29.10	$29.15	$26.28	18,700
2017-10-11	$29.00	$29.00	$29.00	$29.00	$26.15	0
2017-10-10	$29.00	$29.00	$29.00	$29.00	$26.15	200
2017-10-09	$28.35	$28.35	$28.35	$28.35	$25.56	0
2017-10-06	$28.35	$28.35	$28.35	$28.35	$25.56	0
2017-10-05	$28.35	$28.35	$28.35	$28.35	$25.56	0
2017-10-04	$28.35	$28.35	$28.35	$28.35	$25.56	100
2017-10-03	$28.00	$28.00	$28.00	$28.00	$25.24	0
2017-10-02	$28.00	$28.00	$28.00	$28.00	$25.24	0
2017-09-29	$28.00	$28.00	$28.00	$28.00	$25.24	200
2017-09-28	$27.40	$27.40	$27.40	$27.40	$24.70	0
2017-09-27	$27.40	$27.40	$27.40	$27.40	$24.58	0
2017-09-26	$27.40	$27.40	$27.40	$27.40	$24.58	0
2017-09-25	$27.40	$27.40	$27.40	$27.40	$24.58	100
2017-09-22	$26.76	$26.76	$26.76	$26.76	$24.00	0
2017-09-21	$26.76	$26.76	$26.76	$26.76	$24.00	0
2017-09-20	$26.76	$26.76	$26.76	$26.76	$24.00	0
2017-09-19	$26.76	$26.76	$26.76	$26.76	$24.00	0
2017-09-18	$26.76	$26.76	$26.76	$26.76	$24.00	0
2017-09-15	$26.76	$26.76	$26.76	$26.76	$24.00	0
2017-09-14	$26.76	$26.76	$26.76	$26.76	$24.00	100
2017-09-13	$27.40	$27.40	$27.40	$27.40	$24.58	0
2017-09-12	$27.40	$27.40	$27.40	$27.40	$24.58	0
2017-09-11	$27.40	$27.40	$27.40	$27.40	$24.58	0
2017-09-08	$26.90	$27.40	$26.90	$27.40	$24.58	500
2017-09-07	$26.76	$26.76	$26.76	$26.76	$24.00	0
2017-09-06	$26.76	$26.76	$26.76	$26.76	$24.00	0
2017-09-05	$26.75	$26.76	$26.75	$26.76	$24.00	400
2017-09-01	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-08-31	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-08-30	$26.65	$26.65	$26.50	$26.50	$23.77	680
2017-08-29	$26.60	$26.60	$26.60	$26.60	$23.86	0
2017-08-28	$26.60	$26.60	$26.60	$26.60	$23.86	0
2017-08-25	$26.60	$26.60	$26.60	$26.60	$23.86	0
2017-08-24	$26.60	$26.60	$26.60	$26.60	$23.86	0
2017-08-23	$26.60	$26.60	$26.60	$26.60	$23.86	5,000
2017-08-22	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-08-21	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-08-18	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-08-17	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-08-16	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-08-15	$26.50	$26.50	$26.50	$26.50	$23.77	15,000
2017-08-14	$26.00	$26.00	$26.00	$26.00	$23.32	0
2017-08-11	$26.00	$26.00	$26.00	$26.00	$23.32	0
2017-08-10	$26.00	$26.00	$26.00	$26.00	$23.32	0
2017-08-09	$26.00	$26.00	$26.00	$26.00	$23.32	0
2017-08-08	$26.00	$26.00	$26.00	$26.00	$23.32	0
2017-08-07	$26.00	$26.00	$26.00	$26.00	$23.32	200
2017-08-04	$26.05	$26.05	$26.00	$26.00	$23.32	300
2017-08-03	$26.75	$26.75	$26.75	$26.75	$24.00	200
2017-08-02	$26.00	$26.00	$26.00	$26.00	$23.32	500
2017-08-01	$26.35	$26.35	$26.35	$26.35	$23.64	0
2017-07-31	$26.35	$26.35	$26.35	$26.35	$23.64	100
2017-07-28	$26.00	$26.00	$26.00	$26.00	$23.32	0
2017-07-27	$26.00	$26.00	$26.00	$26.00	$23.32	3,000
2017-07-26	$25.99	$26.00	$25.99	$26.00	$23.32	1,100
2017-07-25	$26.00	$26.00	$26.00	$26.00	$23.32	0
2017-07-24	$26.00	$26.00	$26.00	$26.00	$23.32	100
2017-07-21	$25.99	$26.00	$25.99	$26.00	$23.32	5,100
2017-07-20	$26.05	$26.05	$25.95	$25.95	$23.28	400
2017-07-19	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-18	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-17	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-14	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-13	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-12	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-11	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-10	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-07	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-06	$26.50	$26.50	$26.50	$26.50	$23.77	20
2017-07-05	$26.50	$26.50	$26.50	$26.50	$23.77	0
2017-07-03	$26.65	$26.65	$26.50	$26.50	$23.77	480
2017-06-30	$26.75	$26.75	$26.75	$26.75	$24.00	0
2017-06-29	$26.75	$26.75	$26.75	$26.75	$24.00	0
2017-06-28	$26.75	$26.75	$26.75	$26.75	$24.00	0
2017-06-27	$26.75	$26.75	$26.75	$26.75	$23.87	0
2017-06-26	$26.75	$26.75	$26.75	$26.75	$23.87	0
2017-06-23	$26.75	$26.75	$26.75	$26.75	$23.87	100
2017-06-22	$26.75	$26.75	$26.75	$26.75	$23.87	0
2017-06-21	$26.75	$26.75	$26.75	$26.75	$23.87	0
2017-06-20	$27.00	$27.00	$26.75	$26.75	$23.87	1,877
2017-06-19	$27.05	$27.05	$27.00	$27.00	$24.09	1,185
2017-06-16	$27.60	$27.68	$27.60	$27.68	$24.70	315
2017-06-15	$27.75	$27.75	$27.75	$27.75	$24.76	0
2017-06-14	$27.75	$27.75	$27.75	$27.75	$24.76	0
2017-06-13	$27.75	$27.75	$27.75	$27.75	$24.76	0
2017-06-12	$27.00	$27.75	$27.00	$27.75	$24.76	3,215
2017-06-09	$27.50	$27.50	$27.50	$27.50	$24.54	0
2017-06-08	$27.50	$27.50	$27.50	$27.50	$24.54	0
2017-06-07	$27.50	$27.50	$27.50	$27.50	$24.54	0
2017-06-06	$27.50	$27.50	$27.50	$27.50	$24.54	0
2017-06-05	$27.50	$27.50	$27.50	$27.50	$24.54	1,100
2017-06-02	$27.00	$27.00	$27.00	$27.00	$24.09	0
2017-06-01	$27.00	$27.00	$27.00	$27.00	$24.09	0
2017-05-31	$27.00	$27.00	$27.00	$27.00	$24.09	0
2017-05-30	$27.00	$27.00	$27.00	$27.00	$24.09	0
2017-05-26	$27.00	$27.00	$27.00	$27.00	$24.09	0
2017-05-25	$27.50	$27.50	$27.00	$27.00	$24.09	500
2017-05-24	$29.00	$29.00	$29.00	$29.00	$25.88	0
2017-05-23	$29.00	$29.00	$29.00	$29.00	$25.88	0
2017-05-22	$29.00	$29.00	$29.00	$29.00	$25.88	0
2017-05-19	$29.00	$29.00	$29.00	$29.00	$25.88	0
2017-05-18	$29.00	$29.00	$29.00	$29.00	$25.88	300
2017-05-17	$29.75	$29.75	$29.75	$29.75	$26.55	0
2017-05-16	$29.75	$29.75	$29.75	$29.75	$26.55	0
2017-05-15	$29.75	$29.75	$29.75	$29.75	$26.55	0
2017-05-12	$29.85	$29.93	$29.75	$29.75	$26.55	2,500
2017-05-11	$30.03	$30.15	$29.85	$29.85	$26.64	9,850
2017-05-10	$30.03	$30.03	$30.03	$30.03	$26.80	0
2017-05-09	$30.03	$30.03	$30.03	$30.03	$26.80	500
2017-05-08	$30.03	$30.03	$30.03	$30.03	$26.80	0
2017-05-05	$30.03	$30.03	$30.03	$30.03	$26.80	0
2017-05-04	$30.03	$30.03	$30.03	$30.03	$26.80	700
2017-05-03	$30.25	$30.25	$30.25	$30.25	$26.99	0
2017-05-02	$30.25	$30.25	$30.25	$30.25	$26.99	100
2017-05-01	$30.25	$30.25	$30.25	$30.25	$26.99	35
2017-04-28	$30.25	$30.25	$30.25	$30.25	$26.99	0
2017-04-27	$30.27	$30.27	$30.25	$30.25	$26.99	250
2017-04-26	$30.01	$30.01	$30.01	$30.01	$26.78	0
2017-04-25	$30.01	$30.01	$30.01	$30.01	$26.78	0
2017-04-24	$30.10	$30.11	$30.01	$30.01	$26.78	5,300
2017-04-21	$30.75	$30.75	$30.75	$30.75	$27.44	0
2017-04-20	$30.75	$30.75	$30.75	$30.75	$27.44	200
2017-04-19	$30.75	$30.75	$30.75	$30.75	$27.44	0
2017-04-18	$30.75	$30.75	$30.75	$30.75	$27.44	0
2017-04-17	$30.75	$30.75	$30.75	$30.75	$27.44	0
2017-04-13	$30.75	$30.75	$30.75	$30.75	$27.44	500
2017-04-12	$31.00	$31.00	$30.75	$30.75	$27.44	300
2017-04-11	$30.50	$30.50	$30.50	$30.50	$27.22	200
2017-04-10	$30.55	$30.78	$30.50	$30.50	$27.22	1,600
2017-04-07	$30.55	$30.55	$30.55	$30.55	$27.26	0
2017-04-06	$30.55	$30.55	$30.55	$30.55	$27.26	400
2017-04-05	$30.55	$30.55	$30.55	$30.55	$27.26	100
2017-04-04	$30.55	$30.55	$30.55	$30.55	$27.26	0
2017-04-03	$30.55	$30.55	$30.55	$30.55	$27.26	0
2017-03-31	$30.55	$30.55	$30.55	$30.55	$27.26	0
2017-03-30	$30.55	$30.55	$30.55	$30.55	$27.26	0
2017-03-29	$30.55	$30.55	$30.55	$30.55	$27.26	0
2017-03-28	$30.55	$30.55	$30.55	$30.55	$27.26	1,600
2017-03-27	$30.75	$30.75	$30.75	$30.75	$27.44	0
2017-03-24	$30.75	$30.75	$30.75	$30.75	$27.44	0
2017-03-23	$30.75	$30.75	$30.75	$30.75	$27.44	0
2017-03-22	$30.75	$30.75	$30.75	$30.75	$27.44	200
2017-03-21	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-20	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-17	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-16	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-15	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-14	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-13	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-10	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-09	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-08	$30.90	$30.90	$30.90	$30.90	$27.45	12
2017-03-07	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-06	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-03	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-02	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-03-01	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-02-28	$30.90	$30.90	$30.90	$30.90	$27.45	0
2017-02-27	$31.00	$31.00	$30.50	$30.90	$27.45	3,700
2017-02-24	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-23	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-22	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-21	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-17	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-16	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-15	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-14	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-13	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-10	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-09	$31.00	$31.00	$31.00	$31.00	$27.54	5
2017-02-08	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-07	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-06	$31.00	$31.00	$31.00	$31.00	$27.54	600
2017-02-03	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-02	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-02-01	$31.00	$31.00	$31.00	$31.00	$27.54	0
2017-01-31	$31.00	$31.00	$31.00	$31.00	$27.54	100
2017-01-30	$30.00	$30.00	$30.00	$30.00	$26.65	200
2017-01-27	$29.10	$29.10	$29.10	$29.10	$25.85	0
2017-01-26	$29.75	$29.75	$29.10	$29.10	$25.85	1,875
2017-01-25	$30.00	$30.00	$30.00	$30.00	$26.65	200
2017-01-24	$30.00	$30.00	$30.00	$30.00	$26.65	15
2017-01-23	$30.00	$30.00	$30.00	$30.00	$26.65	0
2017-01-20	$30.00	$30.00	$30.00	$30.00	$26.65	0
2017-01-19	$30.00	$30.00	$30.00	$30.00	$26.65	0
2017-01-18	$30.00	$30.00	$30.00	$30.00	$26.65	0
2017-01-17	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-13	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-12	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-11	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-10	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-09	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-06	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-05	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-04	$30.00	$30.00	$30.00	$30.00	$26.52	0
2017-01-03	$30.00	$30.00	$30.00	$30.00	$26.52	0
2016-12-30	$30.00	$30.00	$30.00	$30.00	$26.52	0
2016-12-29	$30.00	$30.00	$30.00	$30.00	$26.52	0
2016-12-28	$30.00	$30.00	$30.00	$30.00	$26.52	0
2016-12-27	$30.00	$30.00	$30.00	$30.00	$26.52	200
2016-12-23	$29.50	$29.50	$29.50	$29.50	$26.07	0
2016-12-22	$29.25	$29.50	$29.25	$29.50	$26.07	568
2016-12-21	$29.00	$29.00	$29.00	$29.00	$25.63	0
2016-12-20	$29.00	$29.00	$29.00	$29.00	$25.51	0
2016-12-19	$29.00	$29.00	$29.00	$29.00	$25.51	0
2016-12-16	$29.00	$29.00	$28.75	$29.00	$25.51	2,116
2016-12-15	$28.75	$28.75	$28.75	$28.75	$25.29	2,137
2016-12-14	$28.75	$28.75	$28.75	$28.75	$25.29	0
2016-12-13	$28.75	$28.75	$28.75	$28.75	$25.29	0
2016-12-12	$28.75	$28.75	$28.75	$28.75	$25.29	0
2016-12-09	$28.75	$28.75	$28.75	$28.75	$25.29	300
2016-12-08	$28.75	$28.75	$28.75	$28.75	$25.29	0
2016-12-07	$28.60	$28.75	$28.60	$28.75	$25.29	300
2016-12-06	$28.25	$28.50	$28.25	$28.50	$25.07	200
2016-12-05	$28.25	$28.25	$28.25	$28.25	$24.85	100
2016-12-02	$28.00	$28.00	$28.00	$28.00	$24.63	2,200
2016-12-01	$27.58	$27.58	$27.58	$27.58	$24.26	0
2016-11-30	$27.58	$27.58	$27.58	$27.58	$24.26	0
2016-11-29	$27.58	$27.58	$27.58	$27.58	$24.26	0
2016-11-28	$27.58	$27.58	$27.58	$27.58	$24.26	0
2016-11-25	$27.58	$27.58	$27.58	$27.58	$24.26	0
2016-11-23	$27.58	$27.58	$27.58	$27.58	$24.26	0
2016-11-22	$27.58	$27.58	$27.58	$27.58	$24.26	0
2016-11-21	$27.58	$27.58	$27.58	$27.58	$24.26	400
2016-11-18	$27.10	$27.10	$27.10	$27.10	$23.84	0
2016-11-17	$27.10	$27.10	$27.10	$27.10	$23.84	0
2016-11-16	$27.10	$27.10	$27.10	$27.10	$23.84	0
2016-11-15	$27.10	$27.60	$27.10	$27.10	$23.84	1,400
2016-11-14	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-11	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-10	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-09	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-08	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-07	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-04	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-03	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-02	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-11-01	$26.90	$26.90	$26.90	$26.90	$23.66	0
2016-10-31	$26.90	$26.90	$26.90	$26.90	$23.66	900
2016-10-28	$26.75	$26.75	$26.75	$26.75	$23.53	450
2016-10-27	$27.00	$27.00	$27.00	$27.00	$23.75	0
2016-10-26	$27.00	$27.00	$27.00	$27.00	$23.75	0
2016-10-25	$27.00	$27.00	$27.00	$27.00	$23.75	0
2016-10-24	$27.00	$27.00	$27.00	$27.00	$23.75	0
2016-10-21	$27.00	$27.00	$27.00	$27.00	$23.75	0
2016-10-20	$27.00	$27.00	$27.00	$27.00	$23.75	0
2016-10-19	$27.00	$27.00	$27.00	$27.00	$23.75	0
2016-10-18	$27.00	$27.00	$27.00	$27.00	$23.75	0
2016-10-17	$27.00	$27.00	$27.00	$27.00	$23.75	300
2016-10-14	$27.00	$27.00	$27.00	$27.00	$23.75	134
2016-10-13	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-10-12	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-10-11	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-10-10	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-10-07	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-10-06	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-10-05	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-10-04	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-10-03	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-30	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-29	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-28	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-27	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-26	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-23	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-22	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-21	$26.65	$26.65	$26.65	$26.65	$23.44	0
2016-09-20	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-19	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-16	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-15	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-14	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-13	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-12	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-09	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-08	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-07	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-06	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-02	$26.65	$26.65	$26.65	$26.65	$23.33	0
2016-09-01	$26.65	$26.65	$26.65	$26.65	$23.33	400
2016-08-31	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-30	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-29	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-26	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-25	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-24	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-23	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-22	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-19	$28.00	$28.00	$28.00	$28.00	$24.51	900
2016-08-18	$26.51	$26.51	$26.51	$26.51	$23.21	189
2016-08-17	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-16	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-15	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-12	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-11	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-10	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-09	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-08	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-05	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-04	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-03	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-02	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-08-01	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-07-29	$28.00	$28.00	$28.00	$28.00	$24.51	100
2016-07-28	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-07-27	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-07-26	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-07-25	$28.00	$28.00	$28.00	$28.00	$24.51	200
2016-07-22	$28.00	$28.00	$28.00	$28.00	$24.51	0
2016-07-21	$27.50	$28.00	$27.50	$28.00	$24.51	20,000
2016-07-20	$27.00	$27.00	$27.00	$27.00	$23.63	0
2016-07-19	$27.00	$27.00	$27.00	$27.00	$23.63	0
2016-07-18	$27.00	$27.00	$27.00	$27.00	$23.63	0
2016-07-15	$27.00	$27.00	$27.00	$27.00	$23.63	0
2016-07-14	$27.00	$27.00	$27.00	$27.00	$23.63	0
2016-07-13	$27.00	$27.00	$27.00	$27.00	$23.63	400
2016-07-12	$26.51	$26.51	$26.51	$26.51	$23.21	0
2016-07-11	$26.51	$26.51	$26.51	$26.51	$23.21	300
2016-07-08	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-07-07	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-07-06	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-07-05	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-07-01	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-06-30	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-06-29	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-06-28	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-06-27	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-06-24	$26.25	$26.25	$26.25	$26.25	$22.98	0
2016-06-23	$26.75	$26.75	$26.25	$26.25	$22.98	456
2016-06-22	$26.50	$26.50	$26.50	$26.50	$23.20	0
2016-06-21	$26.50	$26.50	$26.50	$26.50	$23.08	0
2016-06-20	$26.50	$26.50	$26.50	$26.50	$23.08	0
2016-06-17	$26.50	$26.50	$26.50	$26.50	$23.08	0
2016-06-16	$26.50	$26.50	$26.50	$26.50	$23.08	0
2016-06-15	$26.50	$26.50	$26.50	$26.50	$23.08	0
2016-06-14	$26.50	$26.50	$26.50	$26.50	$23.08	189
2016-06-13	$26.50	$26.50	$26.00	$26.00	$22.65	0
2016-06-10	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-06-09	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-06-08	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-06-07	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-06-06	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-06-03	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-06-02	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-06-01	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-05-31	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-05-27	$26.00	$26.00	$26.00	$26.00	$22.65	0
2016-05-26	$26.00	$26.00	$26.00	$26.00	$22.65	1,800
2016-05-25	$27.00	$27.00	$27.00	$27.00	$23.52	0
2016-05-24	$27.00	$27.00	$27.00	$27.00	$23.52	200
2016-05-23	$27.00	$27.00	$27.00	$27.00	$23.52	0
2016-05-20	$27.00	$27.00	$27.00	$27.00	$23.52	245
2016-05-19	$27.00	$27.00	$27.00	$27.00	$23.52	0
2016-05-18	$27.00	$27.00	$27.00	$27.00	$23.52	0
2016-05-17	$27.00	$27.00	$27.00	$27.00	$23.52	0
2016-05-16	$27.00	$27.00	$27.00	$27.00	$23.52	500
2016-05-13	$27.00	$27.00	$27.00	$27.00	$23.52	0
2016-05-12	$25.01	$27.00	$25.00	$27.00	$23.52	2,100
2016-05-11	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-05-10	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-05-09	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-05-06	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-05-05	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-05-04	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-05-03	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-05-02	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-29	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-28	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-27	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-26	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-25	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-22	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-21	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-20	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-19	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-18	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-15	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-14	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-13	$24.75	$24.75	$24.75	$24.75	$21.56	140
2016-04-12	$24.75	$24.75	$24.75	$24.75	$21.56	30
2016-04-11	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-08	$24.75	$24.75	$24.75	$24.75	$21.56	0
2016-04-07	$24.75	$24.75	$24.75	$24.75	$21.56	20,000
2016-04-06	$24.51	$24.51	$24.51	$24.51	$21.35	370
2016-04-05	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-04-04	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-04-01	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-03-31	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-03-30	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-03-29	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-03-28	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-03-24	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-03-23	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-03-22	$24.50	$24.50	$24.50	$24.50	$21.34	0
2016-03-21	$24.50	$24.50	$24.50	$24.50	$21.23	0
2016-03-18	$24.50	$24.50	$24.50	$24.50	$21.23	0
2016-03-17	$24.50	$24.50	$24.50	$24.50	$21.23	15,178
2016-03-16	$24.25	$24.25	$24.25	$24.25	$21.01	0
2016-03-15	$24.25	$24.25	$24.25	$24.25	$21.01	0
2016-03-14	$24.25	$24.25	$24.25	$24.25	$21.01	18,370
2016-03-11	$24.25	$24.25	$24.25	$24.25	$21.01	2,500
2016-03-10	$24.25	$24.25	$24.25	$24.25	$21.01	1,000
2016-03-09	$23.75	$23.75	$23.75	$23.75	$20.58	0
2016-03-08	$23.75	$23.75	$23.75	$23.75	$20.58	0
2016-03-07	$24.00	$24.15	$23.75	$23.75	$20.58	3,000
2016-03-04	$24.25	$24.25	$24.19	$24.19	$20.96	450
2016-03-03	$24.25	$24.25	$24.25	$24.25	$21.01	250
2016-03-02	$24.25	$24.25	$24.25	$24.25	$21.01	950
2016-03-01	$24.25	$24.25	$24.25	$24.25	$21.01	0
2016-02-29	$24.25	$24.25	$24.25	$24.25	$21.01	0
2016-02-26	$24.25	$24.25	$24.25	$24.25	$21.01	0
2016-02-25	$24.25	$24.25	$24.25	$24.25	$21.01	1,000
2016-02-24	$24.50	$24.50	$24.50	$24.50	$21.23	10
2016-02-23	$24.50	$24.50	$24.50	$24.50	$21.23	0
2016-02-22	$23.75	$24.50	$23.30	$24.50	$21.23	1,267
2016-02-19	$24.00	$24.00	$24.00	$24.00	$20.80	0
2016-02-18	$24.00	$24.00	$24.00	$24.00	$20.80	167
2016-02-17	$24.25	$24.25	$24.00	$24.00	$20.80	418
2016-02-16	$23.75	$23.75	$23.75	$23.75	$20.58	0
2016-02-12	$23.50	$23.75	$23.50	$23.75	$20.58	3,300
2016-02-11	$23.80	$23.80	$23.80	$23.80	$20.62	0
2016-02-10	$23.80	$23.80	$23.80	$23.80	$20.62	1,200
2016-02-09	$23.45	$23.45	$23.45	$23.45	$20.32	0
2016-02-08	$23.45	$23.45	$23.45	$23.45	$20.32	0
2016-02-05	$23.45	$23.45	$23.45	$23.45	$20.32	0
2016-02-04	$23.45	$23.45	$23.45	$23.45	$20.32	0
2016-02-03	$23.45	$23.45	$23.45	$23.45	$20.32	0
2016-02-02	$23.45	$23.45	$23.45	$23.45	$20.32	0
2016-02-01	$23.45	$23.50	$23.45	$23.45	$20.32	5,195
2016-01-29	$23.25	$23.25	$23.00	$23.00	$19.93	505
2016-01-28	$23.50	$23.50	$23.50	$23.50	$20.36	750
2016-01-27	$23.50	$23.50	$23.50	$23.50	$20.36	0
2016-01-26	$23.50	$23.50	$23.50	$23.50	$20.36	0
2016-01-25	$23.50	$23.50	$23.50	$23.50	$20.36	300
2016-01-22	$23.25	$23.25	$23.25	$23.25	$20.15	0
2016-01-21	$23.25	$23.25	$23.25	$23.25	$20.15	300
2016-01-20	$23.05	$23.05	$23.05	$23.05	$19.97	0
2016-01-19	$23.76	$23.76	$23.05	$23.05	$19.97	2,318
2016-01-15	$24.30	$24.30	$24.30	$24.30	$21.06	0
2016-01-14	$24.30	$24.30	$24.30	$24.30	$21.06	0
2016-01-13	$24.30	$24.30	$24.30	$24.30	$21.06	0
2016-01-12	$24.30	$24.30	$24.30	$24.30	$21.06	0
2016-01-11	$24.30	$24.30	$24.30	$24.30	$21.06	300
2016-01-08	$23.75	$24.00	$23.75	$24.00	$20.80	500
2016-01-07	$24.00	$24.00	$24.00	$24.00	$20.80	0
2016-01-06	$24.00	$24.00	$24.00	$24.00	$20.80	0
2016-01-05	$24.00	$24.00	$24.00	$24.00	$20.80	5,150
2016-01-04	$23.60	$24.00	$23.50	$24.00	$20.80	5,150
2015-12-31	$23.65	$23.65	$23.65	$23.65	$20.49	0
2015-12-30	$23.65	$23.65	$23.65	$23.65	$20.49	358
2015-12-29	$24.00	$24.00	$24.00	$24.00	$20.80	660
2015-12-28	$24.00	$24.00	$24.00	$24.00	$20.80	0
2015-12-24	$24.00	$24.00	$24.00	$24.00	$20.80	0
2015-12-23	$24.00	$24.00	$24.00	$24.00	$20.80	0
2015-12-22	$24.00	$24.00	$24.00	$24.00	$20.80	100
2015-12-21	$24.00	$24.00	$24.00	$24.00	$20.80	0
2015-12-18	$24.00	$24.00	$24.00	$24.00	$20.68	450
2015-12-17	$23.90	$23.90	$23.90	$23.90	$20.60	0
2015-12-16	$23.90	$23.90	$23.90	$23.90	$20.60	450
2015-12-15	$23.55	$23.55	$23.55	$23.55	$20.30	1,100
2015-12-14	$24.00	$24.00	$23.55	$23.55	$20.30	1,100
2015-12-11	$24.30	$24.30	$24.30	$24.30	$20.94	200
2015-12-10	$24.30	$24.30	$24.30	$24.30	$20.94	500
2015-12-09	$24.30	$24.30	$24.30	$24.30	$20.94	0
2015-12-08	$24.30	$24.30	$24.30	$24.30	$20.94	0
2015-12-07	$24.30	$24.30	$24.30	$24.30	$20.94	0
2015-12-04	$24.30	$24.30	$24.30	$24.30	$20.94	100
2015-12-03	$24.50	$24.50	$24.50	$24.50	$21.11	2,200
2015-12-02	$24.50	$24.50	$24.50	$24.50	$21.11	1,300
2015-12-01	$24.25	$24.25	$24.25	$24.25	$20.90	290
2015-11-30	$24.20	$24.25	$24.20	$24.25	$20.90	290
2015-11-27	$23.50	$23.50	$23.50	$23.50	$20.25	0
2015-11-25	$23.50	$23.50	$23.50	$23.50	$20.25	0
2015-11-24	$23.50	$23.50	$23.50	$23.50	$20.25	0
2015-11-23	$23.50	$23.50	$23.50	$23.50	$20.25	0
2015-11-20	$23.50	$23.50	$23.50	$23.50	$20.25	0
2015-11-19	$23.50	$23.50	$23.50	$23.50	$20.25	0
2015-11-18	$23.50	$23.50	$23.50	$23.50	$20.25	1,050
2015-11-17	$23.50	$23.50	$23.50	$23.50	$20.25	0
2015-11-16	$24.25	$24.25	$23.50	$23.50	$20.25	1,050
2015-11-13	$24.00	$24.25	$23.49	$24.25	$20.90	0
2015-11-12	$24.00	$24.25	$23.49	$24.25	$20.90	0
2015-11-11	$24.00	$24.25	$23.49	$24.25	$20.90	0
2015-11-10	$24.00	$24.25	$23.49	$24.25	$20.90	50
2015-11-09	$24.00	$24.25	$23.49	$24.25	$20.90	0
2015-11-06	$24.00	$24.25	$23.49	$24.25	$20.90	0
2015-11-05	$24.00	$24.25	$23.49	$24.25	$20.90	3,110
2015-11-04	$24.50	$24.50	$24.50	$24.50	$21.11	2,402
2015-11-03	$23.90	$23.90	$23.90	$23.90	$20.60	0
2015-11-02	$23.90	$23.90	$23.90	$23.90	$20.60	100
2015-10-30	$23.50	$23.73	$23.50	$23.73	$20.45	25,000
2015-10-29	$24.25	$24.25	$23.50	$23.50	$20.25	0
2015-10-28	$24.25	$24.25	$23.50	$23.50	$20.25	0
2015-10-27	$24.25	$24.25	$23.50	$23.50	$20.25	4,700
2015-10-26	$24.25	$24.25	$24.25	$24.25	$20.90	900
2015-10-23	$24.25	$24.25	$24.25	$24.25	$20.90	0
2015-10-22	$24.25	$24.25	$24.25	$24.25	$20.90	0
2015-10-21	$24.25	$24.25	$24.25	$24.25	$20.90	0
2015-10-20	$24.25	$24.25	$24.25	$24.25	$20.90	0
2015-10-19	$24.25	$24.25	$24.25	$24.25	$20.90	0
2015-10-16	$24.25	$24.25	$24.25	$24.25	$20.90	0
2015-10-15	$24.25	$24.25	$24.25	$24.25	$20.90	0
2015-10-14	$24.25	$24.25	$24.25	$24.25	$20.90	100
2015-10-13	$24.60	$24.60	$24.60	$24.60	$21.20	0
2015-10-12	$24.60	$24.60	$24.60	$24.60	$21.20	0
2015-10-09	$24.60	$24.60	$24.60	$24.60	$21.20	400
2015-10-08	$24.60	$24.60	$24.60	$24.60	$21.20	200
2015-10-07	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-10-06	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-10-05	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-10-02	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-10-01	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-09-30	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-09-29	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-09-28	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-09-25	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-09-24	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-09-23	$24.40	$24.50	$24.40	$24.50	$21.11	0
2015-09-22	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-21	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-18	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-17	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-16	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-15	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-14	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-11	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-10	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-09	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-08	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-04	$24.40	$24.50	$24.40	$24.50	$21.01	0
2015-09-03	$24.40	$24.50	$24.40	$24.50	$21.01	50

First Bankers Trustshares Inc (FBTT) News Headlines

Recent First Bankers Trustshares Inc (FBTT) News

Similar Companies to First Bankers Trustshares Inc (FBTT) 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	--	--	--

First Bankers Trustshares Inc (FBTT) Exchange: OTCQB