First Citrus Bancorporation Inc (FCIT) Stock

Data as of Oct. 10, 2025

$47.82 ($0.00) 0.00%

First Citrus Bancorporation Inc - Daily Information

Click for more stock information on First Citrus Bancorporation Inc.

Daily Information	Data
Date	Oct. 10, 2025
Open	$47.82
Previous Close	$47.82
High	$47.82
Low	$47.82
Adjusted Open	$47.82
Previous Adjusted Close	$47.82
Adjusted High	$47.82
Adjusted Low	$47.82

About First Citrus Bancorporation Inc (FCIT)

First Citrus Bancorporation Inc

Invest in First Citrus Bancorporation Inc (FCIT)

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

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

Low correlation to stocks & bonds!

Historical Stock Data for First Citrus Bancorporation Inc (FCIT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-13	$47.82	$47.82	$47.82	$47.82	$47.82	0
2023-01-12	$47.82	$47.82	$47.82	$47.82	$47.82	0
2023-01-11	$47.82	$47.82	$47.82	$47.82	$47.82	0
2023-01-10	$47.82	$47.82	$47.82	$47.82	$47.82	0
2023-01-09	$47.82	$47.82	$47.82	$47.82	$47.82	0
2023-01-06	$47.82	$47.82	$47.82	$47.82	$47.82	0
2023-01-05	$47.82	$47.82	$47.82	$47.82	$47.82	0
2023-01-04	$47.82	$47.82	$47.82	$47.82	$47.82	0
2023-01-03	$47.50	$47.82	$47.50	$47.82	$47.82	3,491
2022-12-30	$47.33	$47.35	$47.30	$47.35	$47.35	1,912
2022-12-29	$47.10	$47.50	$47.10	$47.50	$47.50	1,935
2022-12-28	$47.45	$47.45	$47.45	$47.45	$47.45	550
2022-12-27	$47.31	$47.50	$47.30	$47.45	$47.45	6,450
2022-12-23	$47.25	$47.25	$47.25	$47.25	$47.25	1,355
2022-12-22	$50.00	$50.00	$47.00	$47.25	$47.25	11,240
2022-12-21	$46.40	$46.75	$46.40	$46.75	$46.75	2,298
2022-12-20	$45.60	$46.04	$45.60	$46.04	$46.04	980
2022-12-19	$45.52	$45.52	$45.52	$45.52	$45.52	500
2022-12-16	$45.60	$45.60	$45.60	$45.60	$45.60	300
2022-12-15	$45.61	$45.61	$45.61	$45.61	$45.61	220
2022-12-14	$45.61	$45.61	$45.61	$45.61	$45.61	100
2022-12-13	$46.00	$46.00	$46.00	$46.00	$46.00	130
2022-12-12	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-12-09	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-12-08	$45.75	$45.75	$45.75	$45.75	$45.75	800
2022-12-07	$45.77	$45.77	$45.75	$45.75	$45.75	306
2022-12-06	$45.80	$45.80	$45.80	$45.80	$45.80	0
2022-12-05	$45.80	$45.80	$45.80	$45.80	$45.80	312
2022-12-02	$45.95	$45.95	$45.95	$45.95	$45.95	500
2022-12-01	$45.75	$45.85	$45.75	$45.85	$45.85	705
2022-11-30	$45.74	$45.75	$45.74	$45.75	$45.75	1,700
2022-11-29	$45.74	$45.74	$45.50	$45.55	$45.55	2,112
2022-11-28	$45.15	$45.74	$45.15	$45.74	$45.74	350
2022-11-25	$45.15	$45.15	$45.15	$45.15	$45.15	0
2022-11-23	$45.40	$45.40	$45.15	$45.15	$45.15	351
2022-11-22	$45.40	$45.40	$45.40	$45.40	$45.40	0
2022-11-21	$45.40	$45.40	$45.40	$45.40	$45.40	0
2022-11-18	$45.40	$45.40	$45.40	$45.40	$45.40	100
2022-11-17	$45.40	$45.40	$45.40	$45.40	$45.40	0
2022-11-16	$45.30	$45.40	$45.30	$45.40	$45.40	400
2022-11-15	$45.50	$45.50	$45.50	$45.50	$45.50	0
2022-11-14	$45.50	$45.50	$45.50	$45.50	$45.50	600
2022-11-11	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-11-10	$45.75	$45.75	$45.75	$45.75	$45.75	300
2022-11-09	$45.99	$45.99	$45.99	$45.99	$45.99	0
2022-11-08	$45.50	$45.99	$45.50	$45.99	$45.99	551
2022-11-07	$45.31	$45.31	$45.31	$45.31	$45.31	235
2022-11-04	$45.50	$45.50	$45.13	$45.14	$45.14	2,111
2022-11-03	$45.53	$45.53	$45.53	$45.53	$45.53	100
2022-11-02	$45.78	$46.00	$45.78	$46.00	$46.00	600
2022-11-01	$45.99	$45.99	$45.99	$45.99	$45.99	0
2022-10-31	$45.99	$45.99	$45.99	$45.99	$45.99	50
2022-10-28	$45.75	$45.99	$45.75	$45.99	$45.99	400
2022-10-27	$45.99	$45.99	$45.99	$45.99	$45.99	0
2022-10-26	$45.99	$45.99	$45.99	$45.99	$45.99	155
2022-10-25	$45.65	$45.65	$45.65	$45.65	$45.65	100
2022-10-24	$45.55	$45.55	$45.20	$45.20	$45.20	650
2022-10-21	$45.55	$45.55	$45.55	$45.55	$45.55	0
2022-10-20	$45.55	$45.55	$45.55	$45.55	$45.55	1
2022-10-19	$45.55	$45.55	$45.55	$45.55	$45.55	500
2022-10-18	$45.31	$45.31	$45.31	$45.31	$45.31	0
2022-10-17	$45.31	$45.31	$45.31	$45.31	$45.31	0
2022-10-14	$45.50	$45.60	$45.31	$45.31	$45.31	1,722
2022-10-13	$45.45	$45.45	$45.45	$45.45	$45.45	0
2022-10-12	$45.45	$45.45	$45.45	$45.45	$45.45	465
2022-10-11	$45.11	$45.11	$45.11	$45.11	$45.11	0
2022-10-10	$45.11	$45.11	$45.11	$45.11	$45.11	103
2022-10-07	$45.31	$45.31	$45.31	$45.31	$45.31	600
2022-10-06	$45.31	$45.31	$45.31	$45.31	$45.31	832
2022-10-05	$45.45	$45.45	$45.45	$45.45	$45.45	0
2022-10-04	$45.45	$45.45	$45.45	$45.45	$45.45	0
2022-10-03	$45.45	$45.45	$45.45	$45.45	$45.45	100
2022-09-30	$45.11	$45.45	$45.11	$45.45	$45.45	875
2022-09-29	$45.50	$45.50	$45.50	$45.50	$45.50	110
2022-09-28	$45.52	$45.52	$45.42	$45.42	$45.42	843
2022-09-27	$45.50	$45.50	$45.50	$45.50	$45.50	769
2022-09-26	$45.50	$45.50	$45.50	$45.50	$45.50	0
2022-09-23	$45.50	$45.50	$45.50	$45.50	$45.50	0
2022-09-22	$45.50	$45.50	$45.50	$45.50	$45.50	0
2022-09-21	$45.49	$45.50	$45.49	$45.50	$45.50	1,395
2022-09-20	$45.46	$45.46	$45.45	$45.45	$45.45	1,480
2022-09-19	$45.40	$45.40	$45.40	$45.40	$45.40	0
2022-09-16	$45.40	$45.40	$45.40	$45.40	$45.40	700
2022-09-15	$45.40	$45.40	$45.40	$45.40	$45.40	205
2022-09-14	$45.36	$45.36	$45.36	$45.36	$45.36	0
2022-09-13	$45.36	$45.36	$45.36	$45.36	$45.36	1,005
2022-09-12	$45.35	$45.35	$45.35	$45.35	$45.35	500
2022-09-09	$45.26	$45.26	$45.26	$45.26	$45.26	0
2022-09-08	$45.26	$45.26	$45.26	$45.26	$45.26	0
2022-09-07	$45.26	$45.26	$45.26	$45.26	$45.26	0
2022-09-06	$45.26	$45.26	$45.26	$45.26	$45.26	0
2022-09-02	$45.37	$45.37	$45.26	$45.26	$45.26	1,012
2022-09-01	$45.50	$45.50	$45.50	$45.50	$45.50	200
2022-08-31	$45.40	$45.40	$45.40	$45.40	$45.40	603
2022-08-30	$45.39	$45.39	$45.39	$45.39	$45.39	471
2022-08-29	$45.32	$45.32	$45.32	$45.32	$45.32	0
2022-08-26	$45.32	$45.32	$45.32	$45.32	$45.32	100
2022-08-25	$45.39	$45.39	$45.39	$45.39	$45.39	0
2022-08-24	$45.36	$45.39	$45.36	$45.39	$45.39	700
2022-08-23	$45.39	$45.39	$45.39	$45.39	$45.39	1,000
2022-08-22	$45.25	$45.25	$45.25	$45.25	$45.25	0
2022-08-19	$45.25	$45.25	$45.25	$45.25	$45.25	0
2022-08-18	$45.25	$45.25	$45.25	$45.25	$45.25	0
2022-08-17	$45.00	$45.25	$45.00	$45.25	$45.25	1,320
2022-08-16	$45.39	$45.39	$45.39	$45.39	$45.39	369
2022-08-15	$45.30	$45.40	$45.30	$45.40	$45.40	380
2022-08-12	$45.30	$45.40	$45.30	$45.32	$45.32	2,599
2022-08-11	$45.50	$45.50	$45.50	$45.50	$45.50	680
2022-08-10	$45.49	$45.50	$45.49	$45.50	$45.50	300
2022-08-09	$45.00	$45.00	$45.00	$45.00	$45.00	0
2022-08-08	$45.00	$45.00	$45.00	$45.00	$45.00	200
2022-08-05	$44.50	$44.50	$44.50	$44.50	$44.50	0
2022-08-04	$44.50	$44.50	$44.50	$44.50	$44.50	0
2022-08-03	$44.50	$44.50	$44.50	$44.50	$44.50	50
2022-08-02	$44.50	$44.50	$44.50	$44.50	$44.50	0
2022-08-01	$44.50	$44.50	$44.50	$44.50	$44.50	0
2022-07-29	$44.50	$44.50	$44.50	$44.50	$44.50	100
2022-07-28	$44.01	$44.01	$44.01	$44.01	$44.01	0
2022-07-27	$44.01	$44.01	$44.01	$44.01	$44.01	2,425
2022-07-26	$44.01	$44.01	$44.01	$44.01	$44.01	199
2022-07-25	$43.88	$43.88	$43.88	$43.88	$43.88	220
2022-07-22	$44.25	$44.25	$44.10	$44.10	$44.10	327
2022-07-21	$44.25	$44.25	$44.25	$44.25	$44.25	220
2022-07-20	$44.25	$44.25	$44.25	$44.25	$44.25	0
2022-07-19	$44.25	$44.25	$44.25	$44.25	$44.25	0
2022-07-18	$44.25	$44.25	$44.25	$44.25	$44.25	203
2022-07-15	$44.02	$44.25	$44.01	$44.25	$44.25	2,636
2022-07-14	$44.01	$44.01	$44.01	$44.01	$44.01	20
2022-07-13	$44.01	$44.01	$44.01	$44.01	$44.01	500
2022-07-12	$44.00	$44.00	$43.72	$43.72	$43.72	1,700
2022-07-11	$44.00	$44.00	$44.00	$44.00	$44.00	1,000
2022-07-08	$44.00	$44.00	$44.00	$44.00	$44.00	3,895
2022-07-07	$44.10	$44.10	$44.10	$44.10	$44.10	175
2022-07-06	$43.77	$43.77	$43.77	$43.77	$43.77	200
2022-07-05	$44.10	$44.10	$44.10	$44.10	$44.10	4,100
2022-07-01	$44.00	$44.00	$44.00	$44.00	$44.00	3
2022-06-30	$44.00	$44.00	$44.00	$44.00	$44.00	200
2022-06-29	$44.25	$44.25	$44.25	$44.25	$44.25	0
2022-06-28	$44.25	$44.25	$44.25	$44.25	$44.25	1,002
2022-06-27	$44.50	$44.50	$44.50	$44.50	$44.50	501
2022-06-24	$44.50	$44.50	$44.50	$44.50	$44.50	835
2022-06-23	$44.04	$44.04	$44.04	$44.04	$44.04	0
2022-06-22	$44.05	$44.05	$44.00	$44.04	$44.04	10,369
2022-06-21	$44.03	$44.03	$44.03	$44.03	$44.03	100
2022-06-17	$43.75	$43.75	$43.50	$43.50	$43.50	800
2022-06-16	$43.75	$43.78	$43.75	$43.75	$43.75	2,500
2022-06-15	$43.85	$43.85	$43.85	$43.85	$43.85	2
2022-06-14	$43.85	$43.85	$43.75	$43.85	$43.85	7,848
2022-06-13	$43.85	$43.90	$43.85	$43.90	$43.90	1,409
2022-06-10	$44.00	$44.00	$43.85	$43.85	$43.85	1,135
2022-06-09	$44.33	$44.50	$44.33	$44.50	$44.50	1,285
2022-06-08	$44.25	$44.25	$44.25	$44.25	$44.25	101
2022-06-07	$43.95	$44.00	$43.79	$43.79	$43.79	1,153
2022-06-06	$43.90	$43.90	$43.90	$43.90	$43.90	700
2022-06-03	$43.90	$43.90	$43.90	$43.90	$43.90	200
2022-06-02	$43.90	$43.90	$43.90	$43.90	$43.90	3
2022-06-01	$43.75	$43.90	$43.75	$43.90	$43.90	10,633
2022-05-31	$43.65	$43.90	$43.65	$43.90	$43.90	875
2022-05-27	$43.70	$43.70	$43.70	$43.70	$43.70	66
2022-05-26	$43.70	$43.70	$43.70	$43.70	$43.70	1
2022-05-25	$43.70	$43.70	$43.70	$43.70	$43.70	0
2022-05-24	$43.27	$43.70	$43.27	$43.70	$43.70	877
2022-05-23	$43.75	$43.75	$43.75	$43.75	$43.75	0
2022-05-20	$43.25	$43.75	$43.25	$43.75	$43.75	1,198
2022-05-19	$43.95	$43.95	$43.30	$43.40	$43.40	8,210
2022-05-18	$43.75	$43.85	$43.75	$43.85	$43.85	1,025
2022-05-17	$43.50	$43.50	$43.50	$43.50	$43.50	256
2022-05-16	$43.50	$43.50	$43.25	$43.35	$43.35	11,181
2022-05-13	$42.50	$43.50	$42.50	$43.50	$43.50	5,962
2022-05-12	$41.00	$44.00	$40.00	$43.00	$43.00	34,627
2022-05-11	$29.25	$29.25	$29.25	$29.25	$29.25	500
2022-05-10	$29.60	$29.97	$29.25	$29.25	$29.25	1,600
2022-05-09	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-05-06	$30.00	$30.00	$30.00	$30.00	$30.00	500
2022-05-05	$31.45	$31.45	$31.45	$31.45	$31.45	0
2022-05-04	$31.45	$31.45	$31.45	$31.45	$31.45	0
2022-05-03	$31.45	$31.45	$31.45	$31.45	$31.45	50
2022-05-02	$31.45	$31.45	$31.45	$31.45	$31.45	100
2022-04-29	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-04-28	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-04-27	$30.00	$30.00	$30.00	$30.00	$30.00	135
2022-04-26	$31.46	$31.46	$31.46	$31.46	$31.46	0
2022-04-25	$31.00	$31.50	$29.14	$31.46	$31.46	1,500
2022-04-22	$31.50	$31.50	$31.10	$31.10	$31.10	300
2022-04-21	$31.47	$31.47	$31.47	$31.47	$31.47	0
2022-04-20	$31.47	$31.47	$31.47	$31.47	$31.47	0
2022-04-19	$31.47	$31.47	$31.47	$31.47	$31.47	200
2022-04-18	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-04-14	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-04-13	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-04-12	$31.50	$31.50	$31.00	$31.00	$31.00	401
2022-04-11	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-04-08	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-04-07	$32.00	$32.00	$32.00	$32.00	$32.00	100
2022-04-06	$31.50	$31.50	$31.50	$31.50	$31.50	106
2022-04-05	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-04-04	$32.00	$32.00	$32.00	$32.00	$32.00	160
2022-04-01	$31.95	$32.00	$31.95	$32.00	$32.00	1,075
2022-03-31	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-03-30	$32.00	$32.00	$32.00	$32.00	$32.00	200
2022-03-29	$32.50	$32.50	$32.50	$32.50	$32.50	100
2022-03-28	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-03-25	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-03-24	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-03-23	$33.00	$33.00	$33.00	$33.00	$33.00	300
2022-03-22	$30.25	$30.25	$30.25	$30.25	$30.25	0
2022-03-21	$30.25	$30.25	$30.25	$30.25	$30.25	0
2022-03-18	$30.25	$30.25	$30.25	$30.25	$30.25	1,795
2022-03-17	$31.25	$31.25	$31.25	$31.25	$31.25	50
2022-03-16	$31.25	$31.25	$31.25	$31.25	$31.25	0
2022-03-15	$30.97	$31.25	$30.97	$31.25	$31.25	400
2022-03-14	$30.07	$30.07	$30.07	$30.07	$30.07	100
2022-03-11	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-03-10	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-03-09	$30.00	$32.00	$30.00	$32.00	$32.00	200
2022-03-08	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-07	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-04	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-03	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-02	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-01	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-02-28	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-02-25	$31.50	$31.50	$31.50	$31.50	$31.50	694
2022-02-24	$31.10	$31.50	$31.10	$31.50	$31.38	296
2022-02-23	$30.50	$30.50	$30.50	$30.50	$30.38	0
2022-02-22	$30.50	$30.50	$30.50	$30.50	$30.38	0
2022-02-18	$30.50	$30.50	$30.50	$30.50	$30.38	0
2022-02-17	$30.50	$30.50	$30.50	$30.50	$30.38	1
2022-02-16	$30.50	$30.50	$30.50	$30.50	$30.38	200
2022-02-15	$30.15	$30.15	$30.15	$30.15	$30.04	0
2022-02-14	$30.15	$30.15	$30.15	$30.15	$30.04	0
2022-02-11	$30.15	$30.15	$30.15	$30.15	$30.04	11
2022-02-10	$30.15	$30.15	$30.15	$30.15	$30.04	0
2022-02-09	$30.15	$30.15	$30.15	$30.15	$30.04	50
2022-02-08	$31.10	$31.10	$30.15	$30.15	$30.04	203
2022-02-07	$31.04	$31.04	$31.04	$31.04	$30.92	0
2022-02-04	$32.00	$32.00	$31.04	$31.04	$30.92	400
2022-02-03	$31.00	$31.00	$31.00	$31.00	$30.88	100
2022-02-02	$30.50	$30.50	$30.50	$30.50	$30.38	3
2022-02-01	$30.50	$30.50	$30.50	$30.50	$30.38	200
2022-01-31	$30.54	$30.54	$30.54	$30.54	$30.42	100
2022-01-28	$30.44	$30.45	$30.44	$30.45	$30.33	200
2022-01-27	$30.45	$30.45	$30.33	$30.33	$30.21	500
2022-01-26	$30.35	$30.35	$30.35	$30.35	$30.23	0
2022-01-25	$30.35	$30.35	$30.35	$30.35	$30.23	0
2022-01-24	$25.00	$30.79	$25.00	$30.35	$30.23	3,682
2022-01-21	$32.50	$32.50	$30.34	$30.34	$30.22	1,398
2022-01-20	$33.00	$33.00	$33.00	$33.00	$32.87	350
2022-01-19	$33.00	$33.00	$33.00	$33.00	$32.87	0
2022-01-18	$31.75	$33.00	$31.75	$33.00	$32.87	650
2022-01-14	$32.00	$32.00	$32.00	$32.00	$31.88	100
2022-01-13	$32.00	$33.00	$32.00	$32.19	$32.06	1,550
2022-01-12	$32.00	$32.00	$31.98	$31.98	$31.85	300
2022-01-11	$31.45	$31.45	$31.45	$31.45	$31.33	0
2022-01-10	$31.45	$31.45	$31.45	$31.45	$31.33	100
2022-01-07	$31.54	$31.54	$31.44	$31.44	$31.32	1,400
2022-01-06	$31.50	$31.50	$31.50	$31.50	$31.38	760
2022-01-05	$31.02	$31.02	$31.02	$31.02	$30.90	500
2022-01-04	$31.00	$31.00	$31.00	$31.00	$30.88	1,252
2022-01-03	$30.35	$30.35	$30.35	$30.35	$30.23	100
2021-12-31	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-12-30	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-12-29	$31.00	$31.00	$31.00	$31.00	$30.88	500
2021-12-28	$30.38	$30.38	$30.38	$30.38	$30.26	0
2021-12-27	$30.38	$30.38	$30.38	$30.38	$30.26	100
2021-12-23	$30.35	$30.35	$30.35	$30.35	$30.23	0
2021-12-22	$30.35	$30.35	$30.35	$30.35	$30.23	0
2021-12-21	$30.50	$30.50	$30.35	$30.35	$30.23	1,002
2021-12-20	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-12-17	$30.25	$30.25	$30.25	$30.25	$30.14	1,496
2021-12-16	$30.26	$30.26	$30.26	$30.26	$30.15	102
2021-12-15	$30.30	$30.30	$30.30	$30.30	$30.19	577
2021-12-14	$30.15	$30.15	$30.15	$30.15	$30.04	0
2021-12-13	$30.15	$30.15	$30.15	$30.15	$30.04	0
2021-12-10	$30.15	$30.15	$30.15	$30.15	$30.04	200
2021-12-09	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-12-08	$31.00	$31.00	$31.00	$31.00	$30.88	4
2021-12-07	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-12-06	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-12-03	$31.00	$31.00	$31.00	$31.00	$30.88	308
2021-12-02	$30.18	$30.18	$30.18	$30.18	$30.07	200
2021-12-01	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-11-30	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-11-29	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-11-26	$30.50	$30.50	$30.50	$30.50	$30.38	100
2021-11-24	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-11-23	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-11-22	$30.49	$30.50	$30.49	$30.50	$30.38	1,100
2021-11-19	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-18	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-17	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-16	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-15	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-12	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-11	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-10	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-09	$30.25	$30.25	$30.25	$30.25	$30.14	10,543
2021-11-08	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-05	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-04	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-03	$30.25	$30.25	$30.25	$30.25	$30.14	0
2021-11-02	$30.75	$30.75	$30.25	$30.25	$30.14	10,543
2021-11-01	$31.65	$31.65	$31.65	$31.65	$31.53	500
2021-10-29	$31.00	$31.01	$31.00	$31.01	$30.89	5,450
2021-10-28	$31.50	$31.50	$31.50	$31.50	$31.38	952
2021-10-27	$31.00	$31.00	$31.00	$31.00	$30.88	1
2021-10-26	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-10-25	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-10-22	$31.00	$31.00	$31.00	$31.00	$30.88	16
2021-10-21	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-10-20	$31.00	$31.00	$31.00	$31.00	$30.88	31
2021-10-19	$31.00	$31.00	$31.00	$31.00	$30.88	510
2021-10-18	$33.00	$33.46	$32.50	$33.46	$33.33	993
2021-10-15	$30.20	$30.20	$30.20	$30.20	$30.09	100
2021-10-14	$30.16	$30.16	$30.16	$30.16	$30.05	0
2021-10-13	$30.16	$30.16	$30.16	$30.16	$30.05	5
2021-10-12	$30.16	$30.16	$30.16	$30.16	$30.05	0
2021-10-11	$30.16	$30.16	$30.16	$30.16	$30.05	0
2021-10-08	$30.16	$30.16	$30.16	$30.16	$30.05	100
2021-10-07	$30.20	$30.20	$30.20	$30.20	$30.09	100
2021-10-06	$30.80	$30.80	$30.80	$30.80	$30.68	0
2021-10-05	$30.80	$30.80	$30.79	$30.80	$30.68	7,901
2021-10-04	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-10-01	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-30	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-29	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-28	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-27	$31.00	$31.00	$31.00	$31.00	$30.88	6
2021-09-24	$31.00	$31.00	$31.00	$31.00	$30.88	1
2021-09-23	$31.00	$31.00	$31.00	$31.00	$30.88	135
2021-09-22	$30.45	$30.50	$30.45	$30.50	$30.38	200
2021-09-21	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-09-20	$30.50	$30.50	$30.50	$30.50	$30.38	200
2021-09-17	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-16	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-15	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-14	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-13	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-10	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-09	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-08	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-07	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-03	$31.00	$31.00	$31.00	$31.00	$30.88	0
2021-09-02	$30.50	$31.00	$30.50	$31.00	$30.88	2,176
2021-09-01	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-08-31	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-08-30	$30.50	$30.50	$30.50	$30.50	$30.38	0
2021-08-27	$30.50	$30.50	$30.50	$30.50	$30.38	27
2021-08-26	$30.00	$30.50	$30.00	$30.50	$30.38	1,100
2021-08-25	$30.00	$30.00	$30.00	$30.00	$29.89	0
2021-08-24	$30.00	$30.00	$30.00	$30.00	$29.89	1,900
2021-08-23	$28.30	$30.00	$28.30	$30.00	$29.89	2,200
2021-08-20	$28.25	$28.25	$27.65	$28.20	$28.09	5,405
2021-08-19	$29.05	$29.05	$27.60	$27.65	$27.55	33,158
2021-08-18	$29.99	$29.99	$29.99	$29.99	$29.88	0
2021-08-17	$29.99	$29.99	$29.99	$29.99	$29.88	0
2021-08-16	$29.99	$29.99	$29.99	$29.99	$29.88	110
2021-08-13	$30.75	$30.75	$30.75	$30.75	$30.63	25
2021-08-12	$30.75	$30.75	$30.75	$30.75	$30.63	0
2021-08-11	$30.75	$30.75	$30.75	$30.75	$30.63	25
2021-08-10	$30.75	$30.75	$30.75	$30.75	$30.63	0
2021-08-09	$30.00	$31.00	$28.75	$30.75	$30.63	2,150
2021-08-06	$32.00	$32.00	$32.00	$32.00	$31.88	1,100
2021-08-05	$32.00	$32.00	$32.00	$32.00	$31.88	0
2021-08-04	$32.00	$32.00	$32.00	$32.00	$31.88	0
2021-08-03	$32.00	$32.00	$32.00	$32.00	$31.88	0
2021-08-02	$32.00	$32.00	$32.00	$32.00	$31.88	300
2021-07-30	$29.25	$29.25	$29.25	$29.25	$29.14	50
2021-07-29	$29.25	$29.25	$29.25	$29.25	$29.14	0
2021-07-28	$29.25	$29.25	$29.25	$29.25	$29.14	340
2021-07-27	$32.00	$32.00	$32.00	$32.00	$31.88	0
2021-07-26	$32.00	$32.00	$32.00	$32.00	$31.88	0
2021-07-23	$32.00	$32.00	$32.00	$32.00	$31.88	100
2021-07-22	$32.00	$32.00	$32.00	$32.00	$31.88	0
2021-07-21	$32.25	$32.25	$32.00	$32.00	$31.88	1,677
2021-07-20	$32.50	$32.50	$32.00	$32.25	$32.13	1,324
2021-07-19	$32.50	$32.50	$32.50	$32.50	$32.38	10
2021-07-16	$34.90	$34.90	$28.75	$32.50	$32.38	9,992
2021-07-15	$34.25	$34.90	$34.25	$34.90	$34.77	4,840
2021-07-14	$34.00	$34.00	$34.00	$34.00	$33.87	0
2021-07-13	$34.00	$35.00	$34.00	$34.00	$33.87	1,281
2021-07-12	$34.00	$34.00	$34.00	$34.00	$33.87	500
2021-07-09	$35.00	$35.00	$35.00	$35.00	$34.87	3,100
2021-07-08	$34.75	$35.00	$34.75	$35.00	$34.87	5,300
2021-07-07	$34.55	$34.75	$34.55	$34.55	$34.42	2,153
2021-07-06	$33.00	$34.71	$33.00	$33.50	$33.37	693
2021-07-02	$32.50	$35.00	$32.30	$35.00	$34.87	2,328
2021-07-01	$31.25	$32.00	$31.00	$32.00	$31.88	1,926
2021-06-30	$28.50	$31.00	$28.50	$31.00	$30.88	2,130
2021-06-29	$28.10	$28.10	$28.10	$28.10	$27.99	0
2021-06-28	$29.15	$29.15	$28.10	$28.10	$27.99	1,213
2021-06-25	$29.00	$29.00	$28.65	$29.00	$28.89	3,805
2021-06-24	$28.65	$28.65	$28.65	$28.65	$28.54	700
2021-06-23	$28.75	$28.75	$28.50	$28.65	$28.54	708
2021-06-22	$28.58	$28.75	$28.58	$28.75	$28.64	883
2021-06-21	$28.65	$28.65	$28.65	$28.65	$28.54	0
2021-06-18	$28.65	$28.65	$28.65	$28.65	$28.54	25
2021-06-17	$28.65	$28.65	$28.65	$28.65	$28.54	700
2021-06-16	$28.50	$28.50	$28.30	$28.50	$28.39	1,200
2021-06-15	$28.40	$28.50	$28.25	$28.50	$28.39	1,841
2021-06-14	$28.25	$28.25	$28.25	$28.25	$28.14	0
2021-06-11	$28.00	$28.25	$28.00	$28.25	$28.14	2,301
2021-06-10	$28.00	$28.00	$28.00	$28.00	$27.89	10
2021-06-09	$28.00	$28.00	$28.00	$28.00	$27.89	0
2021-06-08	$28.00	$28.00	$28.00	$28.00	$27.89	1,711
2021-06-07	$27.75	$27.75	$27.75	$27.75	$27.64	100
2021-06-04	$27.75	$27.75	$27.75	$27.75	$27.64	0
2021-06-03	$27.75	$27.75	$27.75	$27.75	$27.64	800
2021-06-02	$27.55	$27.55	$27.50	$27.55	$27.45	700
2021-06-01	$27.55	$27.55	$27.55	$27.55	$27.45	215
2021-05-28	$27.30	$27.30	$27.30	$27.30	$27.20	25
2021-05-27	$27.30	$27.30	$27.30	$27.30	$27.20	0
2021-05-26	$27.85	$27.85	$27.30	$27.30	$27.20	200
2021-05-25	$27.98	$27.98	$27.98	$27.98	$27.87	0
2021-05-24	$28.00	$28.02	$27.98	$27.98	$27.87	756
2021-05-21	$28.00	$28.00	$28.00	$28.00	$27.89	0
2021-05-20	$28.10	$28.10	$28.00	$28.00	$27.89	3,400
2021-05-19	$28.00	$28.00	$28.00	$28.00	$27.89	1,001
2021-05-18	$28.45	$28.45	$28.12	$28.12	$28.01	418
2021-05-17	$28.50	$28.50	$28.50	$28.50	$28.39	0
2021-05-14	$28.50	$28.50	$28.50	$28.50	$28.39	12
2021-05-13	$28.50	$28.50	$28.50	$28.50	$28.39	0
2021-05-12	$28.50	$28.50	$28.50	$28.50	$28.39	100
2021-05-11	$28.50	$28.50	$28.50	$28.50	$28.39	200
2021-05-10	$28.49	$28.50	$28.35	$28.50	$28.39	501
2021-05-07	$28.50	$28.50	$28.50	$28.50	$28.39	0
2021-05-06	$28.00	$28.50	$28.00	$28.50	$28.39	3,152
2021-05-05	$28.00	$28.00	$28.00	$28.00	$27.89	600
2021-05-04	$27.40	$28.00	$27.40	$28.00	$27.89	300
2021-05-03	$27.23	$27.55	$27.23	$27.55	$27.45	8,028
2021-04-30	$27.10	$27.25	$27.10	$27.23	$27.13	950
2021-04-29	$26.69	$27.10	$26.69	$27.10	$27.00	2,065
2021-04-28	$26.50	$26.50	$26.50	$26.50	$26.40	0
2021-04-27	$26.50	$26.50	$26.50	$26.50	$26.40	500
2021-04-26	$26.25	$26.75	$26.25	$26.50	$26.40	2,150
2021-04-23	$26.00	$26.25	$25.31	$26.25	$26.15	3,145
2021-04-22	$25.50	$26.00	$25.50	$26.00	$25.90	1,150
2021-04-21	$25.69	$25.69	$25.69	$25.69	$25.59	0
2021-04-20	$25.69	$25.69	$25.69	$25.69	$25.59	0
2021-04-19	$25.69	$25.69	$25.69	$25.69	$25.59	0
2021-04-16	$25.69	$25.69	$25.69	$25.69	$25.59	0
2021-04-15	$25.23	$25.75	$25.23	$25.69	$25.59	1,083
2021-04-14	$25.23	$25.23	$25.23	$25.23	$25.13	0
2021-04-13	$25.23	$25.23	$25.23	$25.23	$25.13	65
2021-04-12	$25.00	$25.23	$25.00	$25.23	$25.13	2,000
2021-04-09	$25.23	$25.23	$25.23	$25.23	$25.13	270
2021-04-08	$24.76	$24.76	$24.76	$24.76	$24.67	210
2021-04-07	$25.25	$25.25	$25.25	$25.25	$25.15	5
2021-04-06	$25.25	$25.25	$25.25	$25.25	$25.15	35
2021-04-05	$25.25	$25.25	$25.25	$25.25	$25.15	0
2021-04-01	$25.25	$25.25	$25.25	$25.25	$25.15	211
2021-03-31	$25.00	$25.00	$25.00	$25.00	$24.91	100
2021-03-30	$25.47	$25.47	$25.47	$25.47	$25.37	4
2021-03-29	$25.47	$25.47	$25.47	$25.47	$25.37	110
2021-03-26	$24.55	$25.75	$24.55	$25.75	$25.65	1,166
2021-03-25	$25.00	$25.00	$24.55	$24.98	$24.89	710
2021-03-24	$25.50	$25.50	$25.50	$25.50	$25.40	400
2021-03-23	$25.50	$25.50	$25.50	$25.50	$25.40	100
2021-03-22	$25.75	$25.75	$25.75	$25.75	$25.65	200
2021-03-19	$24.30	$24.30	$24.30	$24.30	$24.21	0
2021-03-18	$24.30	$24.30	$24.30	$24.30	$24.21	0
2021-03-17	$24.30	$24.30	$24.30	$24.30	$24.21	0
2021-03-16	$24.30	$24.30	$24.30	$24.30	$24.21	100
2021-03-15	$24.30	$24.30	$24.30	$24.30	$24.21	1,425
2021-03-12	$25.75	$25.75	$25.75	$25.75	$25.65	200
2021-03-11	$25.50	$25.50	$25.50	$25.50	$25.40	350
2021-03-10	$25.53	$25.53	$25.53	$25.53	$25.43	0
2021-03-09	$25.50	$25.53	$25.50	$25.53	$25.43	500
2021-03-08	$25.00	$25.00	$25.00	$25.00	$24.91	155
2021-03-05	$24.00	$24.00	$24.00	$24.00	$23.91	500
2021-03-04	$24.53	$24.53	$24.53	$24.53	$24.44	0
2021-03-03	$24.53	$24.53	$24.53	$24.53	$24.44	0
2021-03-02	$24.53	$24.53	$24.53	$24.53	$24.44	100
2021-03-01	$25.50	$25.50	$25.50	$25.50	$25.40	100
2021-02-26	$23.75	$23.75	$23.75	$23.75	$23.66	770
2021-02-25	$23.75	$23.75	$23.75	$23.75	$23.66	0
2021-02-24	$23.75	$23.75	$23.75	$23.75	$23.66	0
2021-02-23	$23.75	$23.75	$23.75	$23.75	$23.66	0
2021-02-22	$23.75	$23.75	$23.75	$23.75	$23.66	0
2021-02-19	$23.75	$23.75	$23.75	$23.75	$23.66	0
2021-02-18	$23.75	$23.75	$23.75	$23.75	$23.66	0
2021-02-17	$25.30	$25.30	$23.75	$23.75	$23.66	770
2021-02-16	$25.00	$25.75	$25.00	$25.75	$25.65	465
2021-02-12	$24.75	$24.75	$24.75	$24.75	$24.66	100
2021-02-11	$24.50	$24.50	$24.50	$24.50	$23.97	241
2021-02-10	$24.25	$24.25	$23.45	$23.45	$22.94	694
2021-02-09	$24.75	$24.75	$24.75	$24.75	$24.22	10
2021-02-08	$24.50	$24.75	$24.50	$24.75	$24.22	285
2021-02-05	$23.45	$24.00	$23.45	$24.00	$23.48	3,402
2021-02-04	$23.38	$23.38	$23.38	$23.38	$22.88	209
2021-02-03	$23.24	$23.24	$23.24	$23.24	$22.74	200
2021-02-02	$23.23	$23.23	$23.23	$23.23	$22.73	0
2021-02-01	$23.23	$23.23	$23.23	$23.23	$22.73	0
2021-01-29	$23.23	$23.23	$23.23	$23.23	$22.73	0
2021-01-28	$22.90	$23.23	$22.90	$23.23	$22.73	2,940
2021-01-27	$22.85	$22.85	$22.85	$22.85	$22.36	0
2021-01-26	$22.85	$22.85	$22.85	$22.85	$22.36	0
2021-01-25	$22.85	$22.85	$22.85	$22.85	$22.36	0
2021-01-22	$22.85	$22.85	$22.85	$22.85	$22.36	0
2021-01-21	$22.85	$22.85	$22.85	$22.85	$22.36	0
2021-01-20	$22.85	$22.85	$22.85	$22.85	$22.36	150
2021-01-19	$22.85	$22.85	$22.85	$22.85	$22.36	150
2021-01-15	$23.00	$23.08	$22.85	$22.85	$22.36	1,438
2021-01-14	$22.80	$22.80	$22.80	$22.80	$22.31	500
2021-01-13	$22.80	$22.80	$22.80	$22.80	$22.31	0
2021-01-12	$23.00	$23.00	$23.00	$23.00	$22.50	2,200
2021-01-11	$23.00	$23.00	$23.00	$23.00	$22.50	0
2021-01-08	$23.00	$23.00	$23.00	$23.00	$22.50	0
2021-01-07	$22.75	$23.00	$22.75	$23.00	$22.50	2,200
2021-01-06	$22.75	$22.75	$22.75	$22.75	$22.26	504
2021-01-05	$22.28	$22.28	$22.25	$22.25	$21.77	350
2021-01-04	$22.50	$22.50	$22.50	$22.50	$22.01	100
2020-12-31	$22.75	$22.75	$22.75	$22.75	$22.26	2,500
2020-12-30	$22.50	$22.75	$22.50	$22.75	$22.26	2,353
2020-12-29	$22.75	$22.75	$22.25	$22.50	$22.01	801
2020-12-28	$21.95	$22.50	$21.95	$22.25	$21.77	7,299
2020-12-24	$21.75	$21.95	$21.75	$21.95	$21.48	200
2020-12-23	$21.75	$21.75	$21.75	$21.75	$21.28	1,181
2020-12-22	$21.50	$21.50	$21.50	$21.50	$21.04	0
2020-12-21	$21.50	$21.50	$21.50	$21.50	$21.04	351
2020-12-18	$21.30	$21.30	$21.30	$21.30	$20.84	0
2020-12-17	$21.30	$21.30	$21.30	$21.30	$20.84	0
2020-12-16	$21.50	$21.50	$21.30	$21.30	$20.84	2,600
2020-12-15	$21.00	$21.00	$21.00	$21.00	$20.55	0
2020-12-14	$21.00	$21.00	$21.00	$21.00	$20.55	0
2020-12-11	$21.00	$21.00	$21.00	$21.00	$20.55	0
2020-12-10	$20.52	$20.52	$20.52	$20.52	$20.08	348
2020-12-09	$20.52	$20.52	$20.52	$20.52	$20.08	0
2020-12-08	$20.75	$20.75	$20.52	$20.52	$20.08	348
2020-12-07	$20.31	$20.31	$20.31	$20.31	$19.87	1,000
2020-12-04	$20.25	$20.25	$20.25	$20.25	$19.81	0
2020-12-03	$20.25	$20.25	$20.25	$20.25	$19.81	100
2020-12-02	$20.00	$20.00	$20.00	$20.00	$19.57	0
2020-12-01	$20.00	$20.00	$20.00	$20.00	$19.57	0
2020-11-30	$20.00	$20.00	$20.00	$20.00	$19.57	3
2020-11-27	$20.00	$20.00	$20.00	$20.00	$19.57	0
2020-11-25	$20.00	$20.00	$20.00	$20.00	$19.57	700
2020-11-24	$19.60	$19.60	$19.60	$19.60	$19.18	6,418
2020-11-23	$19.60	$19.60	$19.60	$19.60	$19.18	0
2020-11-20	$19.60	$19.60	$19.60	$19.60	$19.18	0
2020-11-19	$19.50	$19.60	$19.50	$19.60	$19.18	6,418
2020-11-18	$19.58	$19.60	$19.58	$19.60	$19.18	1,056
2020-11-17	$19.97	$19.97	$19.68	$19.68	$19.26	531
2020-11-16	$20.00	$20.00	$20.00	$20.00	$19.57	500
2020-11-13	$20.00	$20.00	$20.00	$20.00	$19.57	0
2020-11-12	$20.00	$20.00	$20.00	$20.00	$19.57	140
2020-11-11	$19.20	$19.20	$19.20	$19.20	$18.79	0
2020-11-10	$19.20	$19.20	$19.20	$19.20	$18.79	0
2020-11-09	$19.00	$19.20	$19.00	$19.20	$18.79	3,734
2020-11-06	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-11-05	$19.50	$19.50	$19.50	$19.50	$19.08	100
2020-11-04	$19.97	$19.97	$19.97	$19.97	$19.54	0
2020-11-03	$19.97	$19.97	$19.97	$19.97	$19.54	0
2020-11-02	$19.51	$19.97	$19.51	$19.97	$19.54	500
2020-10-30	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-10-29	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-10-28	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-10-27	$19.50	$19.50	$19.50	$19.50	$19.08	200
2020-10-26	$18.50	$18.50	$18.50	$18.50	$18.10	775
2020-10-23	$19.47	$19.47	$19.47	$19.47	$19.05	200
2020-10-22	$18.31	$18.31	$18.31	$18.31	$17.91	0
2020-10-21	$18.31	$18.31	$18.31	$18.31	$17.91	1,716
2020-10-20	$18.25	$18.25	$18.25	$18.25	$17.86	0
2020-10-19	$18.25	$18.25	$18.25	$18.25	$17.86	0
2020-10-16	$18.25	$18.25	$18.25	$18.25	$17.86	15
2020-10-15	$18.25	$18.25	$18.25	$18.25	$17.86	0
2020-10-14	$18.25	$18.25	$18.25	$18.25	$17.86	67
2020-10-13	$18.25	$18.25	$18.25	$18.25	$17.86	2,000
2020-10-12	$18.05	$18.05	$18.05	$18.05	$17.66	2,199
2020-10-09	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-10-08	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-10-07	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-10-06	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-10-05	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-10-02	$18.00	$18.00	$18.00	$18.00	$17.61	142
2020-10-01	$18.06	$18.06	$18.06	$18.06	$17.67	0
2020-09-30	$18.06	$18.06	$18.06	$18.06	$17.67	0
2020-09-29	$18.06	$18.06	$18.06	$18.06	$17.67	185
2020-09-28	$18.17	$18.17	$18.17	$18.17	$17.78	0
2020-09-25	$18.17	$18.17	$18.17	$18.17	$17.78	0
2020-09-24	$18.17	$18.17	$18.17	$18.17	$17.78	0
2020-09-23	$18.17	$18.17	$18.17	$18.17	$17.78	0
2020-09-22	$18.17	$18.17	$18.17	$18.17	$17.78	8
2020-09-21	$18.17	$18.17	$18.17	$18.17	$17.78	0
2020-09-18	$18.17	$18.17	$18.17	$18.17	$17.78	0
2020-09-17	$18.25	$18.25	$18.17	$18.17	$17.78	300
2020-09-16	$18.25	$18.25	$18.25	$18.25	$17.86	2,300
2020-09-15	$18.25	$18.25	$18.25	$18.25	$17.86	1,500
2020-09-14	$18.25	$18.25	$18.25	$18.25	$17.86	135
2020-09-11	$18.11	$18.11	$18.11	$18.11	$17.72	0
2020-09-10	$18.11	$18.11	$18.11	$18.11	$17.72	0
2020-09-09	$18.11	$18.11	$18.11	$18.11	$17.72	300
2020-09-08	$18.50	$18.50	$18.50	$18.50	$18.10	10
2020-09-04	$18.70	$18.70	$18.50	$18.50	$18.10	700
2020-09-03	$19.12	$19.12	$17.81	$17.81	$17.43	6,676
2020-09-02	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-09-01	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-08-31	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-08-28	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-08-27	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-08-26	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-08-25	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-08-24	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-08-21	$19.50	$19.50	$19.50	$19.50	$19.08	0
2020-08-20	$19.20	$19.50	$19.20	$19.50	$19.08	500
2020-08-19	$19.06	$19.06	$19.06	$19.06	$18.65	0
2020-08-18	$19.06	$19.06	$19.06	$19.06	$18.65	155
2020-08-17	$19.23	$19.23	$19.23	$19.23	$18.81	500
2020-08-14	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-13	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-12	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-11	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-10	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-07	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-06	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-05	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-04	$19.23	$19.23	$19.23	$19.23	$18.81	0
2020-08-03	$19.25	$19.25	$19.23	$19.23	$18.81	500
2020-07-31	$19.30	$19.30	$19.30	$19.30	$18.88	0
2020-07-30	$19.30	$19.30	$19.30	$19.30	$18.88	0
2020-07-29	$19.30	$19.30	$19.30	$19.30	$18.88	0
2020-07-28	$19.30	$19.30	$19.30	$19.30	$18.88	0
2020-07-27	$19.30	$19.30	$19.30	$19.30	$18.88	0
2020-07-24	$19.30	$19.30	$19.30	$19.30	$18.88	0
2020-07-23	$19.30	$19.30	$19.30	$19.30	$18.88	100
2020-07-22	$19.00	$19.00	$19.00	$19.00	$18.59	295
2020-07-21	$19.05	$19.05	$19.00	$19.00	$18.59	300
2020-07-20	$19.35	$19.35	$19.35	$19.35	$18.93	0
2020-07-17	$19.35	$19.35	$19.35	$19.35	$18.93	0
2020-07-16	$19.35	$19.35	$19.35	$19.35	$18.93	0
2020-07-15	$19.35	$19.35	$19.35	$19.35	$18.93	0
2020-07-14	$19.35	$19.35	$19.35	$19.35	$18.93	0
2020-07-13	$19.35	$19.35	$19.35	$19.35	$18.93	100
2020-07-10	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-07-09	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-07-08	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-07-07	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-07-06	$19.00	$19.00	$19.00	$19.00	$18.59	1
2020-07-02	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-07-01	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-06-30	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-06-29	$19.00	$19.00	$19.00	$19.00	$18.59	1,200
2020-06-26	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-06-25	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-06-24	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-06-23	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-06-22	$19.00	$19.00	$19.00	$19.00	$18.59	0
2020-06-19	$19.00	$19.00	$19.00	$19.00	$18.59	150
2020-06-18	$19.44	$19.44	$19.44	$19.44	$19.02	0
2020-06-17	$19.44	$19.44	$19.44	$19.44	$19.02	100
2020-06-16	$19.10	$19.25	$19.10	$19.25	$18.83	696
2020-06-15	$19.02	$19.02	$19.00	$19.00	$18.59	500
2020-06-12	$19.00	$19.00	$19.00	$19.00	$18.59	400
2020-06-11	$19.10	$19.10	$19.10	$19.10	$18.69	100
2020-06-10	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-06-09	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-06-08	$19.25	$19.25	$19.25	$19.25	$18.83	4
2020-06-05	$19.25	$19.25	$19.25	$19.25	$18.83	7
2020-06-04	$19.25	$19.25	$19.25	$19.25	$18.83	19
2020-06-03	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-06-02	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-06-01	$19.25	$19.25	$19.25	$19.25	$18.83	10
2020-05-29	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-05-28	$19.25	$19.25	$19.25	$19.25	$18.83	26
2020-05-27	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-05-26	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-05-22	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-05-21	$19.25	$19.25	$19.25	$19.25	$18.83	16
2020-05-20	$19.25	$19.25	$19.25	$19.25	$18.83	3
2020-05-19	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-05-18	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-05-15	$19.25	$19.25	$19.25	$19.25	$18.83	0
2020-05-14	$19.25	$19.25	$19.25	$19.25	$18.83	200
2020-05-13	$19.15	$19.15	$19.15	$19.15	$18.74	0
2020-05-12	$19.15	$19.15	$19.15	$19.15	$18.74	100
2020-05-11	$19.11	$19.11	$19.11	$19.11	$18.70	4
2020-05-08	$19.10	$19.11	$19.10	$19.11	$18.70	300
2020-05-07	$19.15	$19.15	$19.15	$19.15	$18.74	52
2020-05-06	$19.15	$19.15	$19.15	$19.15	$18.74	100
2020-05-05	$19.50	$19.50	$19.50	$19.50	$19.08	200
2020-05-04	$19.25	$19.25	$19.25	$19.25	$18.83	100
2020-05-01	$19.15	$19.15	$19.15	$19.15	$18.74	350
2020-04-30	$18.90	$18.90	$18.90	$18.90	$18.49	325
2020-04-29	$18.50	$18.50	$18.50	$18.50	$18.10	0
2020-04-28	$18.50	$18.50	$18.50	$18.50	$18.10	100
2020-04-27	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-04-24	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-04-23	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-04-22	$18.00	$18.00	$18.00	$18.00	$17.61	0
2020-04-21	$18.00	$18.00	$18.00	$18.00	$17.61	27
2020-04-20	$18.00	$18.00	$18.00	$18.00	$17.61	4
2020-04-17	$17.99	$18.00	$17.99	$18.00	$17.61	900
2020-04-16	$17.90	$17.90	$17.90	$17.90	$17.51	4,300
2020-04-15	$17.75	$17.75	$17.75	$17.75	$17.37	0
2020-04-14	$17.75	$17.75	$17.75	$17.75	$17.37	0
2020-04-13	$17.75	$17.75	$17.75	$17.75	$17.37	0
2020-04-09	$17.75	$17.75	$17.75	$17.75	$17.37	88
2020-04-08	$17.86	$17.86	$17.75	$17.75	$17.37	530
2020-04-07	$17.86	$17.86	$17.86	$17.86	$17.47	300
2020-04-06	$17.00	$17.60	$17.00	$17.60	$17.22	300
2020-04-03	$17.76	$17.76	$17.01	$17.01	$16.64	890
2020-04-02	$17.86	$17.86	$17.86	$17.86	$17.47	1,335
2020-04-01	$18.32	$18.32	$18.00	$18.00	$17.61	2,118
2020-03-31	$18.50	$18.50	$18.50	$18.50	$18.10	100
2020-03-30	$18.50	$18.50	$18.50	$18.50	$18.10	0
2020-03-27	$18.50	$18.50	$18.50	$18.50	$18.10	1
2020-03-26	$18.50	$18.50	$18.50	$18.50	$18.10	57
2020-03-25	$18.25	$18.50	$18.25	$18.50	$18.10	382
2020-03-24	$18.24	$18.25	$18.24	$18.24	$17.85	800
2020-03-23	$18.25	$18.25	$18.25	$18.25	$17.86	1,004
2020-03-20	$19.00	$20.00	$19.00	$19.13	$18.72	1,033
2020-03-19	$15.00	$18.00	$15.00	$18.00	$17.61	1,500
2020-03-18	$23.00	$23.00	$23.00	$23.00	$22.50	0
2020-03-17	$23.00	$23.00	$23.00	$23.00	$22.50	69
2020-03-16	$23.00	$23.00	$23.00	$23.00	$22.50	0
2020-03-13	$23.06	$23.25	$21.30	$23.00	$22.50	1,600
2020-03-12	$23.25	$23.25	$23.25	$23.25	$22.75	95
2020-03-11	$24.62	$24.62	$23.25	$23.25	$22.75	1,400
2020-03-10	$25.00	$25.00	$25.00	$25.00	$24.46	0
2020-03-09	$25.00	$25.00	$25.00	$25.00	$24.46	0
2020-03-06	$25.00	$25.00	$25.00	$25.00	$24.46	0
2020-03-05	$25.10	$25.10	$24.50	$25.00	$24.46	5,700
2020-03-04	$25.34	$25.34	$25.34	$25.34	$24.79	2
2020-03-03	$25.34	$25.34	$25.34	$25.34	$24.79	0
2020-03-02	$25.34	$25.34	$25.34	$25.34	$24.79	119
2020-02-28	$25.64	$25.64	$25.34	$25.34	$24.79	9,752
2020-02-27	$25.80	$25.80	$25.80	$25.80	$25.24	400
2020-02-26	$26.50	$26.50	$26.00	$26.00	$25.44	12,687
2020-02-25	$26.85	$26.85	$26.85	$26.85	$26.27	200
2020-02-24	$27.25	$27.25	$27.25	$27.25	$26.66	0
2020-02-21	$27.25	$27.25	$27.25	$27.25	$26.66	0
2020-02-20	$27.25	$27.25	$27.25	$27.25	$26.66	0
2020-02-19	$27.25	$27.25	$27.25	$27.25	$26.66	0
2020-02-18	$27.25	$27.25	$27.25	$27.25	$26.66	0
2020-02-14	$27.25	$27.25	$27.25	$27.25	$26.66	0
2020-02-13	$27.27	$27.27	$27.25	$27.25	$26.28	3,405
2020-02-12	$27.30	$27.30	$27.28	$27.28	$26.31	5,716
2020-02-11	$27.30	$27.30	$27.30	$27.30	$26.32	125
2020-02-10	$27.30	$27.35	$27.30	$27.35	$26.37	8,714
2020-02-07	$27.32	$27.32	$27.32	$27.32	$26.34	0
2020-02-06	$27.32	$27.32	$27.32	$27.32	$26.34	0
2020-02-05	$27.30	$27.32	$27.30	$27.32	$26.34	494
2020-02-04	$27.30	$27.30	$27.30	$27.30	$26.32	0
2020-02-03	$27.30	$27.30	$27.30	$27.30	$26.32	0
2020-01-31	$27.10	$27.30	$27.10	$27.30	$26.32	1,227
2020-01-29	$27.00	$27.07	$27.00	$27.07	$26.10	1,150
2020-01-28	$27.05	$27.05	$27.05	$27.05	$26.08	97
2020-01-27	$27.05	$27.05	$27.05	$27.05	$26.08	200
2020-01-24	$26.90	$27.02	$26.90	$27.00	$26.04	15,289
2020-01-23	$27.00	$27.00	$27.00	$27.00	$26.04	0
2020-01-22	$27.00	$27.00	$27.00	$27.00	$26.04	0
2020-01-21	$27.00	$27.00	$27.00	$27.00	$26.04	202
2020-01-17	$26.92	$26.92	$26.92	$26.92	$25.96	2
2020-01-16	$26.92	$26.92	$26.92	$26.92	$25.96	0
2020-01-15	$26.92	$26.92	$26.92	$26.92	$25.96	0
2020-01-14	$26.92	$26.92	$26.92	$26.92	$25.96	0
2020-01-13	$26.92	$26.92	$26.92	$26.92	$25.96	1,200
2020-01-10	$26.91	$26.91	$26.91	$26.91	$25.95	102
2020-01-09	$26.92	$26.92	$26.92	$26.92	$25.96	2,160
2020-01-08	$26.92	$26.92	$26.92	$26.92	$25.96	1,125
2020-01-07	$26.92	$26.92	$26.92	$26.92	$25.96	0
2020-01-06	$26.90	$26.92	$26.90	$26.92	$25.96	1,400
2020-01-03	$26.92	$26.92	$26.92	$26.92	$25.96	700
2020-01-02	$26.90	$26.90	$26.90	$26.90	$25.94	450
2019-12-31	$26.92	$26.92	$26.92	$26.92	$25.96	690
2019-12-30	$27.00	$27.00	$26.90	$26.90	$25.94	936
2019-12-27	$27.00	$27.00	$27.00	$27.00	$26.04	1,450
2019-12-26	$27.00	$27.00	$27.00	$27.00	$26.04	0
2019-12-24	$27.00	$27.00	$27.00	$27.00	$26.04	659
2019-12-23	$26.87	$26.87	$26.87	$26.87	$25.91	550
2019-12-20	$26.87	$26.87	$26.87	$26.87	$25.91	350
2019-12-19	$26.87	$26.87	$26.83	$26.87	$25.91	1,800
2019-12-18	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-12-17	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-12-16	$26.83	$26.85	$26.83	$26.85	$25.89	500
2019-12-13	$26.77	$26.77	$26.77	$26.77	$25.81	100
2019-12-12	$26.77	$26.82	$26.77	$26.82	$25.86	210
2019-12-11	$26.81	$26.81	$26.81	$26.81	$25.85	0
2019-12-10	$26.81	$26.81	$26.77	$26.81	$25.85	6,410
2019-12-09	$26.77	$26.80	$26.77	$26.80	$25.84	600
2019-12-06	$26.77	$26.80	$26.77	$26.80	$25.84	1,373
2019-12-05	$26.77	$26.77	$26.77	$26.77	$25.81	0
2019-12-04	$26.77	$26.78	$26.77	$26.77	$25.81	1,307
2019-12-03	$26.78	$26.78	$26.78	$26.78	$25.82	100
2019-12-02	$26.77	$26.77	$26.77	$26.77	$25.81	0
2019-11-29	$26.77	$26.77	$26.77	$26.77	$25.81	100
2019-11-27	$26.77	$26.77	$26.77	$26.77	$25.81	100
2019-11-26	$26.76	$26.76	$26.76	$26.76	$25.80	0
2019-11-25	$26.76	$26.76	$26.76	$26.76	$25.80	782
2019-11-22	$26.76	$26.76	$26.76	$26.76	$25.80	0
2019-11-21	$26.76	$26.76	$26.76	$26.76	$25.80	0
2019-11-20	$26.80	$26.80	$26.76	$26.76	$25.80	600
2019-11-19	$26.76	$26.76	$26.76	$26.76	$25.80	502
2019-11-18	$26.76	$26.76	$26.76	$26.76	$25.80	1,100
2019-11-15	$26.76	$26.76	$26.76	$26.76	$25.80	100
2019-11-14	$26.80	$26.80	$26.76	$26.76	$25.80	9,211
2019-11-13	$26.80	$26.80	$26.80	$26.80	$25.84	0
2019-11-12	$26.85	$26.85	$26.80	$26.80	$25.84	300
2019-11-11	$26.81	$26.81	$26.81	$26.81	$25.85	100
2019-11-08	$26.81	$26.82	$26.81	$26.82	$25.86	1,724
2019-11-07	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-11-06	$26.82	$26.82	$26.82	$26.82	$25.86	200
2019-11-05	$26.95	$26.95	$26.95	$26.95	$25.99	282
2019-11-04	$26.82	$26.82	$26.82	$26.82	$25.86	400
2019-11-01	$26.82	$26.82	$26.82	$26.82	$25.86	1,339
2019-10-31	$26.82	$26.84	$26.82	$26.82	$25.86	3,000
2019-10-30	$26.85	$26.85	$26.85	$26.85	$25.89	34
2019-10-29	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-10-28	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-10-25	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-10-24	$26.82	$26.85	$26.82	$26.85	$25.89	10,041
2019-10-23	$26.82	$26.82	$26.82	$26.82	$25.86	2
2019-10-22	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-10-21	$26.82	$26.82	$26.82	$26.82	$25.86	2,515
2019-10-18	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-10-17	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-10-16	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-10-15	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-10-14	$26.82	$26.82	$26.82	$26.82	$25.86	100
2019-10-11	$26.82	$26.82	$26.82	$26.82	$25.86	135
2019-10-10	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-10-09	$26.82	$26.82	$26.82	$26.82	$25.86	200
2019-10-08	$26.82	$26.82	$26.82	$26.82	$25.86	200
2019-10-07	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-10-04	$26.82	$26.82	$26.82	$26.82	$25.86	200
2019-10-03	$26.82	$26.82	$26.82	$26.82	$25.86	861
2019-10-02	$26.82	$26.82	$26.82	$26.82	$25.86	300
2019-10-01	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-09-30	$26.82	$26.82	$26.82	$26.82	$25.86	0
2019-09-27	$26.82	$26.82	$26.82	$26.82	$25.86	300
2019-09-26	$26.80	$26.80	$26.80	$26.80	$25.84	0
2019-09-25	$26.80	$26.80	$26.80	$26.80	$25.84	0
2019-09-24	$26.80	$26.80	$26.80	$26.80	$25.84	0
2019-09-23	$26.80	$26.80	$26.80	$26.80	$25.84	0
2019-09-20	$26.80	$26.80	$26.80	$26.80	$25.84	2,825
2019-09-19	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-09-18	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-09-17	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-09-16	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-09-13	$26.85	$26.85	$26.85	$26.85	$25.89	0
2019-09-12	$26.85	$26.85	$26.85	$26.85	$25.89	185
2019-09-11	$26.70	$26.70	$26.70	$26.70	$25.75	200
2019-09-10	$26.51	$26.51	$26.51	$26.51	$25.56	0
2019-09-09	$26.51	$26.51	$26.51	$26.51	$25.56	828
2019-09-06	$26.60	$26.60	$26.60	$26.60	$25.65	600
2019-09-05	$26.52	$26.52	$26.52	$26.52	$25.57	100
2019-09-04	$26.50	$26.50	$26.50	$26.50	$25.55	0
2019-09-03	$26.50	$26.50	$26.50	$26.50	$25.55	100
2019-08-30	$26.50	$26.50	$26.50	$26.50	$25.55	946
2019-08-29	$26.43	$26.50	$26.43	$26.50	$25.55	300
2019-08-28	$26.42	$26.42	$26.42	$26.42	$25.48	0
2019-08-27	$26.42	$26.42	$26.42	$26.42	$25.48	0
2019-08-26	$26.42	$26.42	$26.42	$26.42	$25.48	328
2019-08-23	$26.50	$26.50	$26.50	$26.50	$25.55	0
2019-08-22	$26.50	$26.50	$26.50	$26.50	$25.55	1,150
2019-08-21	$26.60	$26.60	$26.60	$26.60	$25.65	0
2019-08-20	$26.60	$26.60	$26.60	$26.60	$25.65	500
2019-08-19	$26.40	$26.75	$26.40	$26.75	$25.79	350
2019-08-15	$26.32	$26.32	$26.32	$26.32	$25.38	789
2019-08-14	$26.50	$26.50	$26.35	$26.35	$25.41	2,300
2019-08-13	$26.50	$26.50	$26.50	$26.50	$25.55	300
2019-08-12	$26.50	$26.50	$26.50	$26.50	$25.55	300
2019-08-09	$26.50	$26.50	$26.50	$26.50	$25.55	300
2019-08-08	$26.50	$26.50	$26.50	$26.50	$25.55	0
2019-08-07	$26.50	$26.50	$26.50	$26.50	$25.55	300
2019-08-06	$26.50	$26.50	$26.50	$26.50	$25.55	300
2019-08-05	$26.50	$26.50	$26.50	$26.50	$25.55	283
2019-08-02	$26.50	$26.50	$26.50	$26.50	$25.55	100
2019-08-01	$26.50	$26.50	$26.50	$26.50	$25.55	100
2019-07-31	$26.50	$26.50	$26.50	$26.50	$25.55	100
2019-07-30	$26.50	$26.50	$26.50	$26.50	$25.55	100
2019-07-29	$26.50	$26.50	$26.50	$26.50	$25.55	14
2019-07-26	$26.50	$26.50	$26.50	$26.50	$25.55	270
2019-07-25	$26.35	$26.35	$26.35	$26.35	$25.41	0
2019-07-24	$26.35	$26.35	$26.35	$26.35	$25.41	0
2019-07-23	$26.35	$26.35	$26.35	$26.35	$25.41	1
2019-07-22	$26.30	$26.35	$26.30	$26.35	$25.41	737
2019-07-19	$26.25	$26.25	$26.25	$26.25	$25.31	0
2019-07-18	$26.25	$26.25	$26.25	$26.25	$25.31	0
2019-07-17	$26.25	$26.25	$26.25	$26.25	$25.31	0
2019-07-16	$26.25	$26.25	$26.25	$26.25	$25.31	0
2019-07-15	$26.25	$26.25	$26.25	$26.25	$25.31	0
2019-07-12	$26.25	$26.25	$26.25	$26.25	$25.31	0
2019-07-11	$26.25	$26.25	$26.25	$26.25	$25.31	0
2019-07-10	$26.25	$26.25	$26.25	$26.25	$25.31	500
2019-07-09	$26.25	$26.25	$26.25	$26.25	$25.31	0
2019-07-08	$26.25	$26.25	$26.25	$26.25	$25.31	100
2019-07-05	$26.05	$26.05	$26.05	$26.05	$25.12	0
2019-07-03	$26.05	$26.05	$26.05	$26.05	$25.12	0
2019-07-02	$26.05	$26.05	$26.05	$26.05	$25.12	0
2019-07-01	$26.05	$26.05	$26.05	$26.05	$25.12	266
2019-06-28	$26.00	$26.00	$26.00	$26.00	$25.07	115
2019-06-27	$25.85	$25.85	$25.85	$25.85	$24.93	500
2019-06-26	$25.82	$25.82	$25.82	$25.82	$24.90	0
2019-06-25	$25.82	$25.82	$25.82	$25.82	$24.90	0
2019-06-24	$25.82	$25.82	$25.82	$25.82	$24.90	800
2019-06-21	$25.80	$25.80	$25.80	$25.80	$24.88	500
2019-06-18	$25.77	$25.77	$25.77	$25.77	$24.85	0
2019-06-17	$25.77	$25.77	$25.77	$25.77	$24.85	205
2019-06-14	$25.75	$25.75	$25.75	$25.75	$24.83	0
2019-06-13	$25.75	$25.75	$25.75	$25.75	$24.83	0
2019-06-12	$25.75	$25.75	$25.75	$25.75	$24.83	0
2019-06-11	$25.75	$25.75	$25.75	$25.75	$24.83	400
2019-06-10	$25.75	$25.75	$25.75	$25.75	$24.83	100
2019-06-06	$25.55	$25.55	$25.55	$25.55	$24.64	0
2019-06-05	$25.55	$25.55	$25.55	$25.55	$24.64	200
2019-06-04	$25.75	$25.75	$25.75	$25.75	$24.83	350
2019-06-03	$25.50	$25.50	$25.40	$25.40	$24.49	550
2019-05-31	$26.00	$26.00	$26.00	$26.00	$25.07	0
2019-05-30	$26.00	$26.00	$26.00	$26.00	$25.07	200
2019-05-29	$25.75	$25.75	$25.75	$25.75	$24.83	0
2019-05-28	$25.75	$25.75	$25.75	$25.75	$24.83	0
2019-05-24	$25.75	$25.75	$25.75	$25.75	$24.83	0
2019-05-23	$25.75	$25.75	$25.75	$25.75	$24.83	0
2019-05-22	$25.30	$25.75	$25.30	$25.75	$24.83	300
2019-05-21	$25.25	$25.25	$25.25	$25.25	$24.35	2,500
2019-05-20	$25.10	$25.10	$25.05	$25.05	$24.15	827
2019-05-17	$25.07	$25.07	$25.07	$25.07	$24.17	0
2019-05-16	$25.07	$25.07	$25.07	$25.07	$24.17	0
2019-05-15	$25.07	$25.07	$25.07	$25.07	$24.17	0
2019-05-14	$25.07	$25.07	$25.07	$25.07	$24.17	0
2019-05-13	$25.07	$25.07	$25.07	$25.07	$24.17	0
2019-05-10	$25.07	$25.07	$25.07	$25.07	$24.17	450
2019-05-09	$25.07	$25.07	$25.07	$25.07	$24.17	1,550
2019-05-08	$25.05	$25.05	$25.05	$25.05	$24.15	0
2019-05-07	$25.05	$25.05	$25.05	$25.05	$24.15	0
2019-05-06	$25.05	$25.05	$25.05	$25.05	$24.15	0
2019-05-03	$25.05	$25.05	$25.05	$25.05	$24.15	200
2019-05-02	$25.00	$25.00	$25.00	$25.00	$24.11	800
2019-05-01	$25.00	$25.00	$25.00	$25.00	$24.11	849
2019-04-30	$24.96	$24.96	$24.95	$24.95	$24.06	1,068
2019-04-29	$24.95	$24.95	$24.95	$24.95	$24.06	0
2019-04-26	$24.95	$24.95	$24.95	$24.95	$24.06	1,770
2019-04-25	$24.90	$24.90	$24.90	$24.90	$24.01	0
2019-04-24	$24.90	$24.90	$24.90	$24.90	$24.01	0
2019-04-23	$24.90	$24.90	$24.90	$24.90	$24.01	1
2019-04-22	$25.00	$25.00	$24.85	$24.90	$24.01	2,126
2019-04-18	$24.80	$24.80	$24.80	$24.80	$23.91	0
2019-04-17	$24.80	$24.80	$24.80	$24.80	$23.91	0
2019-04-16	$24.90	$24.90	$24.80	$24.80	$23.91	815
2019-04-15	$24.90	$24.90	$24.90	$24.90	$24.01	600
2019-04-12	$24.90	$24.90	$24.90	$24.90	$24.01	301
2019-04-11	$25.00	$25.00	$25.00	$25.00	$24.11	0
2019-04-10	$25.00	$25.00	$25.00	$25.00	$24.11	0
2019-04-09	$25.00	$25.00	$25.00	$25.00	$24.11	200
2019-04-08	$24.80	$24.80	$24.80	$24.80	$23.91	0
2019-04-05	$24.80	$24.80	$24.80	$24.80	$23.91	41
2019-04-04	$24.80	$24.80	$24.80	$24.80	$23.91	0
2019-04-03	$24.80	$24.80	$24.80	$24.80	$23.91	0
2019-04-02	$24.80	$24.80	$24.80	$24.80	$23.91	158
2019-04-01	$24.80	$24.80	$24.80	$24.80	$23.91	983
2019-03-29	$24.60	$24.60	$24.60	$24.60	$23.72	400
2019-03-28	$24.60	$24.60	$24.60	$24.60	$23.72	0
2019-03-27	$24.60	$24.60	$24.60	$24.60	$23.72	0
2019-03-26	$24.60	$24.60	$24.60	$24.60	$23.72	0
2019-03-25	$24.60	$24.60	$24.60	$24.60	$23.72	100
2019-03-22	$24.90	$24.90	$24.85	$24.85	$23.96	400
2019-03-21	$24.90	$24.90	$24.90	$24.90	$24.01	100
2019-03-20	$25.50	$25.50	$25.50	$25.50	$24.59	0
2019-03-18	$25.25	$25.50	$25.25	$25.50	$24.59	835
2019-03-14	$25.00	$25.00	$24.80	$24.80	$23.91	1,800
2019-03-13	$24.83	$24.83	$24.83	$24.83	$23.94	0
2019-03-12	$24.83	$24.83	$24.83	$24.83	$23.94	0
2019-03-11	$24.83	$24.83	$24.83	$24.83	$23.94	0
2019-03-08	$25.00	$25.00	$24.83	$24.83	$23.94	1,937
2019-03-07	$24.60	$24.60	$24.60	$24.60	$23.72	1,700
2019-03-06	$24.65	$24.65	$24.65	$24.65	$23.77	0
2019-03-05	$24.65	$24.65	$24.65	$24.65	$23.77	27
2019-03-04	$24.65	$24.65	$24.65	$24.65	$23.77	200
2019-03-01	$24.75	$24.75	$24.75	$24.75	$23.87	0
2019-02-28	$25.00	$25.00	$24.75	$24.75	$23.87	538
2019-02-27	$25.00	$25.00	$24.80	$24.80	$23.91	4,000
2019-02-26	$24.65	$24.65	$24.65	$24.65	$23.77	0
2019-02-22	$24.65	$24.65	$24.65	$24.65	$23.77	386
2019-02-21	$25.00	$25.25	$25.00	$25.25	$24.35	200
2019-02-20	$24.75	$24.75	$24.75	$24.75	$23.87	100
2019-02-15	$24.45	$24.45	$24.45	$24.45	$23.58	0
2019-02-14	$24.45	$24.45	$24.45	$24.45	$23.58	0
2019-02-13	$24.45	$24.45	$24.45	$24.45	$23.34	0
2019-02-12	$24.45	$24.45	$24.45	$24.45	$23.34	2,531
2019-02-11	$24.45	$24.45	$24.45	$24.45	$23.34	300
2019-02-08	$24.75	$24.75	$24.75	$24.75	$23.62	0
2019-02-07	$24.75	$24.75	$24.75	$24.75	$23.62	200
2019-02-06	$24.50	$24.50	$24.50	$24.50	$23.39	0
2019-02-05	$24.50	$24.50	$24.50	$24.50	$23.39	0
2019-02-04	$24.50	$24.50	$24.50	$24.50	$23.39	0
2019-02-01	$24.50	$24.50	$24.50	$24.50	$23.39	0
2019-01-31	$24.50	$24.50	$24.50	$24.50	$23.39	0
2019-01-30	$24.50	$24.50	$24.50	$24.50	$23.39	200
2019-01-29	$24.25	$24.50	$24.25	$24.50	$23.39	300
2019-01-28	$24.00	$24.00	$24.00	$24.00	$22.91	200
2019-01-25	$22.85	$22.85	$22.85	$22.85	$21.81	0
2019-01-24	$22.85	$22.85	$22.85	$22.85	$21.81	0
2019-01-23	$22.85	$22.85	$22.85	$22.85	$21.81	0
2019-01-18	$22.85	$22.85	$22.85	$22.85	$21.81	175
2019-01-17	$22.50	$22.50	$22.50	$22.50	$21.48	100
2019-01-16	$22.15	$22.15	$22.15	$22.15	$21.14	210
2019-01-15	$22.00	$22.00	$22.00	$22.00	$21.00	0
2019-01-14	$22.00	$22.00	$22.00	$22.00	$21.00	1,360
2019-01-11	$21.10	$21.10	$21.10	$21.10	$20.14	0
2019-01-10	$21.10	$21.10	$21.10	$21.10	$20.14	0
2019-01-09	$21.10	$21.10	$21.10	$21.10	$20.14	100
2019-01-08	$21.05	$21.05	$21.05	$21.05	$20.09	25
2019-01-07	$21.05	$21.05	$21.05	$21.05	$20.09	0
2019-01-04	$21.05	$21.05	$21.05	$21.05	$20.09	101
2019-01-03	$20.75	$20.75	$20.75	$20.75	$19.81	0
2018-12-31	$20.75	$20.75	$20.75	$20.75	$19.81	15
2018-12-27	$20.75	$20.75	$20.75	$20.75	$19.81	15
2018-12-26	$22.75	$22.75	$20.75	$20.75	$19.81	1,001
2018-12-24	$22.75	$22.75	$22.75	$22.75	$21.71	100
2018-12-21	$23.00	$23.00	$23.00	$23.00	$21.95	0
2018-12-20	$23.30	$23.30	$23.00	$23.00	$21.95	383
2018-12-18	$23.55	$23.55	$23.55	$23.55	$22.48	200
2018-12-17	$23.55	$23.55	$23.55	$23.55	$22.48	93
2018-12-14	$23.60	$23.60	$23.55	$23.55	$22.48	500
2018-12-13	$23.85	$23.85	$23.85	$23.85	$22.76	0
2018-12-12	$23.85	$23.85	$23.85	$23.85	$22.76	0
2018-12-11	$23.85	$23.85	$23.85	$23.85	$22.76	10
2018-12-10	$23.85	$23.85	$23.85	$23.85	$22.76	0
2018-12-07	$23.85	$23.85	$23.85	$23.85	$22.76	0
2018-12-06	$23.85	$23.85	$23.85	$23.85	$22.76	368
2018-12-04	$24.05	$24.05	$24.00	$24.00	$22.91	558
2018-12-03	$24.05	$24.05	$24.05	$24.05	$22.96	80
2018-11-30	$24.05	$24.05	$24.05	$24.05	$22.96	0
2018-11-29	$24.05	$24.05	$24.05	$24.05	$22.96	0
2018-11-28	$24.05	$24.05	$24.05	$24.05	$22.96	0
2018-11-27	$24.05	$24.05	$24.05	$24.05	$22.96	1,100
2018-11-26	$24.05	$24.05	$24.05	$24.05	$22.96	2,295
2018-11-23	$24.00	$24.00	$24.00	$24.00	$22.91	1,300
2018-11-21	$24.00	$24.00	$23.90	$24.00	$22.91	2,929
2018-11-20	$24.00	$24.00	$24.00	$24.00	$22.91	3,530
2018-11-19	$24.00	$24.00	$24.00	$24.00	$22.91	300
2018-11-16	$24.00	$24.00	$24.00	$24.00	$22.91	200
2018-11-15	$24.05	$24.05	$24.05	$24.05	$22.96	75
2018-11-14	$24.05	$24.05	$24.05	$24.05	$22.96	200
2018-11-13	$24.05	$24.05	$24.05	$24.05	$22.96	100
2018-11-12	$24.05	$24.05	$24.05	$24.05	$22.96	1,265
2018-11-09	$24.05	$24.05	$24.05	$24.05	$22.96	775
2018-11-08	$24.05	$24.05	$24.05	$24.05	$22.96	0
2018-11-07	$24.05	$24.05	$24.05	$24.05	$22.96	0
2018-11-06	$24.05	$24.05	$24.05	$24.05	$22.96	0
2018-11-05	$24.05	$24.05	$24.05	$24.05	$22.96	0
2018-11-02	$24.05	$24.05	$24.05	$24.05	$22.96	0
2018-11-01	$24.06	$24.06	$24.05	$24.05	$22.96	1,173
2018-10-31	$24.00	$24.00	$24.00	$24.00	$22.91	0
2018-10-30	$25.00	$25.00	$24.00	$24.00	$22.91	1,153
2018-10-29	$25.00	$25.00	$25.00	$25.00	$23.86	300
2018-10-26	$25.50	$25.50	$25.50	$25.50	$24.34	77
2018-10-25	$25.50	$25.50	$25.50	$25.50	$24.34	300
2018-10-24	$26.00	$26.00	$25.45	$25.45	$24.29	6,563
2018-10-23	$26.00	$26.00	$26.00	$26.00	$24.82	106
2018-10-22	$26.10	$26.10	$26.05	$26.05	$24.86	2,103
2018-10-19	$26.50	$26.50	$26.30	$26.30	$25.10	301
2018-10-18	$26.50	$26.50	$26.50	$26.50	$25.29	0
2018-10-17	$26.50	$26.50	$26.50	$26.50	$25.29	200
2018-10-16	$26.80	$26.80	$26.80	$26.80	$25.58	8
2018-10-15	$26.80	$26.80	$26.80	$26.80	$25.58	8
2018-10-12	$26.80	$26.80	$26.80	$26.80	$25.58	300
2018-10-11	$26.80	$26.80	$26.80	$26.80	$25.58	5,000
2018-10-10	$27.30	$27.30	$27.30	$27.30	$26.06	55
2018-10-09	$27.30	$27.30	$27.30	$27.30	$26.06	100
2018-10-08	$27.30	$27.30	$27.30	$27.30	$26.06	0
2018-10-05	$27.30	$27.30	$27.30	$27.30	$26.06	0
2018-10-04	$27.30	$27.30	$27.30	$27.30	$26.06	9
2018-10-03	$27.30	$27.30	$27.30	$27.30	$26.06	90
2018-10-02	$28.10	$28.10	$27.30	$27.30	$26.06	600
2018-10-01	$28.20	$28.50	$28.20	$28.50	$25.91	1,890
2018-09-28	$28.10	$28.10	$28.10	$28.10	$25.54	0
2018-09-27	$28.10	$28.10	$28.10	$28.10	$25.54	0
2018-09-26	$28.10	$28.10	$28.10	$28.10	$25.54	1,575
2018-09-25	$28.90	$28.90	$28.90	$28.90	$26.27	210
2018-09-24	$28.90	$28.90	$28.90	$28.90	$26.27	0
2018-09-21	$28.90	$28.90	$28.90	$28.90	$26.27	0
2018-09-20	$28.90	$28.90	$28.90	$28.90	$26.27	0
2018-09-19	$28.90	$28.90	$28.90	$28.90	$26.27	0
2018-09-18	$28.90	$28.90	$28.90	$28.90	$26.27	0
2018-09-17	$28.90	$28.90	$28.90	$28.90	$26.27	0
2018-09-14	$28.90	$28.90	$28.90	$28.90	$26.27	0
2018-09-13	$28.90	$28.90	$28.90	$28.90	$26.27	105
2018-09-12	$28.95	$28.95	$28.95	$28.95	$26.32	0
2018-09-11	$28.75	$28.95	$28.75	$28.95	$26.32	406
2018-09-10	$28.50	$28.50	$28.50	$28.50	$25.91	276
2018-09-07	$28.50	$28.50	$28.50	$28.50	$25.91	105
2018-09-06	$28.25	$28.25	$28.25	$28.25	$25.68	210
2018-09-05	$28.05	$28.05	$28.05	$28.05	$25.50	0
2018-09-04	$28.75	$28.75	$28.05	$28.05	$25.50	2,646
2018-08-31	$28.75	$28.75	$28.75	$28.75	$26.14	0
2018-08-30	$28.75	$28.75	$28.75	$28.75	$26.14	0
2018-08-29	$28.75	$28.75	$28.75	$28.75	$26.14	0
2018-08-28	$28.75	$28.75	$28.75	$28.75	$26.14	315
2018-08-27	$27.75	$27.75	$27.50	$27.50	$25.00	601
2018-08-24	$27.50	$27.50	$27.50	$27.50	$25.00	666
2018-08-23	$29.50	$29.50	$29.00	$29.00	$26.36	564
2018-08-22	$29.00	$29.00	$29.00	$29.00	$26.36	0
2018-08-21	$29.00	$29.00	$29.00	$29.00	$26.36	105
2018-08-20	$29.00	$29.00	$29.00	$29.00	$26.36	0
2018-08-17	$28.50	$29.00	$28.50	$29.00	$26.36	420
2018-08-16	$29.00	$29.00	$29.00	$29.00	$26.36	210
2018-08-15	$29.00	$29.00	$29.00	$29.00	$26.36	0
2018-08-14	$29.00	$29.00	$29.00	$29.00	$26.36	105
2018-08-13	$28.50	$28.50	$28.50	$28.50	$25.91	0
2018-08-10	$28.50	$28.50	$28.50	$28.50	$25.91	105
2018-08-09	$28.00	$28.00	$28.00	$28.00	$25.45	0
2018-08-08	$26.75	$28.00	$26.75	$28.00	$25.45	315
2018-08-07	$27.50	$27.50	$27.50	$27.50	$25.00	426
2018-08-06	$27.50	$27.50	$27.50	$27.50	$25.00	0
2018-08-03	$27.50	$27.50	$27.50	$27.50	$25.00	0
2018-08-02	$27.50	$27.50	$27.50	$27.50	$25.00	840
2018-08-01	$27.50	$27.50	$27.50	$27.50	$25.00	829
2018-07-31	$27.50	$27.50	$27.50	$27.50	$25.00	850
2018-07-30	$27.50	$27.50	$27.50	$27.50	$25.00	0
2018-07-27	$27.50	$27.50	$27.50	$27.50	$25.00	787
2018-07-26	$27.00	$27.00	$27.00	$27.00	$24.54	42
2018-07-25	$27.00	$27.00	$27.00	$27.00	$24.54	0
2018-07-24	$27.00	$27.00	$27.00	$27.00	$24.54	2,100
2018-07-23	$26.50	$26.50	$26.50	$26.50	$24.09	105
2018-07-20	$26.50	$26.50	$26.50	$26.50	$24.09	2,100
2018-07-19	$27.00	$27.00	$27.00	$27.00	$24.54	0
2018-07-18	$26.00	$27.00	$26.00	$27.00	$24.54	1,575
2018-07-17	$25.60	$25.75	$25.60	$25.75	$23.41	210
2018-07-16	$25.35	$25.35	$25.35	$25.35	$23.04	0
2018-07-13	$25.35	$25.35	$25.35	$25.35	$23.04	210
2018-07-12	$25.35	$25.35	$25.35	$25.35	$23.04	210
2018-07-11	$25.35	$25.35	$25.35	$25.35	$23.04	0
2018-07-10	$25.35	$25.35	$25.35	$25.35	$23.04	210
2018-07-09	$25.30	$25.30	$25.30	$25.30	$23.00	514
2018-07-06	$25.25	$25.25	$25.25	$25.25	$22.95	76
2018-07-05	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-07-03	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-07-02	$25.25	$25.25	$25.25	$25.25	$22.95	210
2018-06-29	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-06-28	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-06-27	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-06-26	$25.25	$25.25	$25.25	$25.25	$22.95	121
2018-06-25	$25.25	$25.25	$25.25	$25.25	$22.95	420
2018-06-22	$25.25	$25.25	$25.25	$25.25	$22.95	105
2018-06-21	$25.25	$25.25	$25.25	$25.25	$22.95	1,071
2018-06-20	$25.20	$25.20	$25.20	$25.20	$22.91	0
2018-06-19	$25.20	$25.20	$25.20	$25.20	$22.91	0
2018-06-18	$25.20	$25.20	$25.20	$25.20	$22.91	0
2018-06-15	$25.20	$25.20	$25.20	$25.20	$22.91	0
2018-06-14	$25.20	$25.20	$25.20	$25.20	$22.91	0
2018-06-13	$25.20	$25.20	$25.20	$25.20	$22.91	735
2018-06-12	$25.15	$25.40	$25.15	$25.25	$22.95	5,320
2018-06-11	$25.35	$25.35	$25.35	$25.35	$23.04	0
2018-06-08	$25.20	$25.35	$25.20	$25.35	$23.04	934
2018-06-07	$25.30	$25.30	$25.20	$25.25	$22.95	13,017
2018-06-06	$25.45	$25.75	$25.45	$25.50	$23.18	2,625
2018-06-05	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-06-04	$25.45	$25.45	$25.45	$25.45	$23.14	24
2018-06-01	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-31	$25.45	$25.45	$25.45	$25.45	$23.14	1,050
2018-05-30	$25.00	$25.00	$25.00	$25.00	$22.73	0
2018-05-29	$25.00	$25.00	$25.00	$25.00	$22.73	630
2018-05-25	$25.00	$25.00	$25.00	$25.00	$22.73	525
2018-05-24	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-23	$25.45	$25.45	$25.45	$25.45	$23.14	420
2018-05-22	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-21	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-18	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-17	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-16	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-15	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-14	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-11	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-10	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-09	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-08	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-07	$25.45	$25.45	$25.45	$25.45	$23.14	15
2018-05-04	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-03	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-02	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-05-01	$25.45	$25.45	$25.45	$25.45	$23.14	0
2018-04-30	$25.45	$25.45	$25.45	$25.45	$23.14	105
2018-04-27	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-04-26	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-04-25	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-04-24	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-04-23	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-04-20	$25.25	$25.25	$25.25	$25.25	$22.95	0
2018-04-19	$25.25	$25.25	$25.25	$25.25	$22.95	105
2018-04-18	$24.75	$25.00	$24.75	$25.00	$22.73	420
2018-04-17	$24.00	$24.50	$24.00	$24.50	$22.27	531
2018-04-16	$23.75	$23.75	$23.75	$23.75	$21.59	315
2018-04-13	$23.50	$23.50	$23.50	$23.50	$21.36	0
2018-04-12	$23.50	$23.50	$23.50	$23.50	$21.36	0
2018-04-11	$23.50	$23.50	$23.50	$23.50	$21.36	0
2018-04-10	$23.50	$23.50	$23.50	$23.50	$21.36	0
2018-04-09	$23.50	$23.50	$23.50	$23.50	$21.36	326
2018-04-06	$23.50	$23.50	$23.50	$23.50	$21.36	0
2018-04-05	$23.50	$23.50	$23.50	$23.50	$21.36	315
2018-04-04	$23.20	$23.20	$23.20	$23.20	$21.09	1,050
2018-04-03	$23.20	$23.20	$23.20	$23.20	$21.09	94
2018-04-02	$23.20	$23.20	$23.20	$23.20	$21.09	0
2018-03-29	$23.20	$23.20	$23.20	$23.20	$21.09	10
2018-03-28	$23.20	$23.20	$23.20	$23.20	$21.09	0
2018-03-27	$23.20	$23.20	$23.20	$23.20	$21.09	0
2018-03-26	$23.20	$23.20	$23.20	$23.20	$21.09	0
2018-03-23	$23.20	$23.20	$23.20	$23.20	$21.09	0
2018-03-22	$23.20	$23.20	$23.20	$23.20	$21.09	630
2018-03-21	$23.10	$23.10	$23.10	$23.10	$21.00	268
2018-03-20	$23.01	$23.01	$23.01	$23.01	$20.92	4,546
2018-03-19	$23.00	$23.00	$23.00	$23.00	$20.91	0
2018-03-16	$23.00	$23.00	$23.00	$23.00	$20.91	52
2018-03-15	$23.00	$23.00	$23.00	$23.00	$20.91	0
2018-03-14	$23.00	$23.00	$23.00	$23.00	$20.91	0
2018-03-13	$23.00	$23.00	$23.00	$23.00	$20.91	0
2018-03-12	$23.00	$23.00	$23.00	$23.00	$20.91	0
2018-03-09	$23.00	$23.00	$23.00	$23.00	$20.91	0
2018-03-08	$23.00	$23.00	$23.00	$23.00	$20.91	735
2018-03-07	$23.25	$23.25	$23.25	$23.25	$21.14	0
2018-03-06	$23.25	$23.25	$23.25	$23.25	$21.14	0
2018-03-05	$23.25	$23.25	$23.25	$23.25	$21.14	0
2018-03-02	$23.25	$23.25	$23.25	$23.25	$21.14	0
2018-03-01	$23.25	$23.25	$23.25	$23.25	$21.14	0
2018-02-28	$23.25	$23.25	$23.25	$23.25	$21.14	273
2018-02-27	$23.25	$23.25	$23.25	$23.25	$21.14	0
2018-02-26	$23.00	$23.25	$23.00	$23.25	$21.14	1,439
2018-02-23	$23.00	$23.00	$23.00	$23.00	$20.91	1,334
2018-02-22	$23.25	$23.25	$23.25	$23.25	$21.14	105
2018-02-21	$23.00	$23.00	$23.00	$23.00	$20.91	0
2018-02-20	$23.00	$23.00	$23.00	$23.00	$20.91	105
2018-02-16	$22.85	$22.85	$22.85	$22.85	$20.77	105
2018-02-15	$22.85	$22.85	$22.85	$22.85	$20.77	0
2018-02-14	$22.85	$22.85	$22.85	$22.85	$20.59	945
2018-02-13	$22.80	$22.90	$22.80	$22.90	$20.64	3,431
2018-02-12	$22.75	$22.75	$22.75	$22.75	$20.50	0
2018-02-09	$22.75	$22.75	$22.75	$22.75	$20.50	315
2018-02-08	$23.00	$23.00	$23.00	$23.00	$20.73	0
2018-02-07	$23.00	$23.00	$23.00	$23.00	$20.73	1,890
2018-02-06	$23.25	$23.25	$23.25	$23.25	$20.95	0
2018-02-05	$23.25	$23.25	$23.25	$23.25	$20.95	0
2018-02-02	$23.25	$23.25	$23.25	$23.25	$20.95	10
2018-02-01	$23.00	$23.25	$23.00	$23.25	$20.95	525
2018-01-31	$22.75	$22.75	$22.75	$22.75	$20.50	0
2018-01-30	$22.50	$22.75	$22.50	$22.75	$20.50	215
2018-01-29	$21.65	$22.25	$21.65	$22.25	$20.05	441
2018-01-26	$21.50	$21.50	$21.50	$21.50	$19.37	577
2018-01-25	$21.40	$21.50	$21.40	$21.50	$19.37	210
2018-01-24	$21.25	$21.30	$21.25	$21.30	$19.19	840
2018-01-23	$21.25	$21.27	$21.25	$21.25	$19.15	2,110
2018-01-22	$21.25	$21.25	$21.22	$21.25	$19.15	1,260
2018-01-19	$21.22	$21.22	$21.22	$21.22	$19.12	666
2018-01-18	$21.20	$21.20	$21.20	$21.20	$19.10	0
2018-01-17	$21.20	$21.20	$21.20	$21.20	$19.10	63
2018-01-16	$21.20	$21.20	$21.20	$21.20	$19.10	105
2018-01-12	$21.20	$21.20	$21.20	$21.20	$19.10	1,050
2018-01-11	$21.10	$21.10	$21.10	$21.10	$19.01	0
2018-01-10	$21.10	$21.10	$21.10	$21.10	$19.01	0
2018-01-09	$21.10	$21.10	$21.10	$21.10	$19.01	349
2018-01-08	$21.05	$21.05	$21.05	$21.05	$18.97	0
2018-01-05	$21.05	$21.05	$21.05	$21.05	$18.97	0
2018-01-04	$21.05	$21.05	$21.05	$21.05	$18.97	2,730
2018-01-03	$21.10	$21.10	$21.10	$21.10	$19.01	0
2018-01-02	$21.10	$21.10	$21.10	$21.10	$19.01	0
2017-12-29	$21.10	$21.10	$21.10	$21.10	$19.01	105
2017-12-28	$21.25	$21.25	$21.00	$21.00	$18.92	630
2017-12-27	$20.98	$21.00	$20.98	$21.00	$18.92	210
2017-12-26	$20.98	$20.98	$20.98	$20.98	$18.91	283
2017-12-22	$20.85	$20.85	$20.85	$20.85	$18.79	0
2017-12-21	$20.85	$20.85	$20.85	$20.85	$18.79	52
2017-12-20	$20.85	$20.85	$20.85	$20.85	$18.79	105
2017-12-19	$20.85	$20.85	$20.85	$20.85	$18.79	105
2017-12-18	$20.75	$20.75	$20.75	$20.75	$18.70	840
2017-12-15	$20.70	$20.70	$20.70	$20.70	$18.65	0
2017-12-14	$20.70	$20.70	$20.70	$20.70	$18.65	0
2017-12-13	$20.70	$20.70	$20.70	$20.70	$18.65	0
2017-12-12	$20.70	$20.70	$20.70	$20.70	$18.65	271
2017-12-11	$20.70	$20.70	$20.70	$20.70	$18.65	525
2017-12-08	$20.75	$20.75	$20.75	$20.75	$18.70	0
2017-12-07	$20.75	$20.75	$20.75	$20.75	$18.70	105
2017-12-06	$20.35	$20.35	$20.35	$20.35	$18.34	0
2017-12-05	$20.35	$20.35	$20.35	$20.35	$18.34	1,872
2017-12-04	$20.50	$20.55	$20.50	$20.55	$18.52	1,205
2017-12-01	$20.50	$20.50	$20.50	$20.50	$18.47	182
2017-11-30	$20.26	$20.26	$20.26	$20.26	$18.26	0
2017-11-29	$20.26	$20.26	$20.26	$20.26	$18.26	0
2017-11-28	$20.26	$20.26	$20.26	$20.26	$18.26	4,487
2017-11-27	$20.55	$20.55	$20.00	$20.00	$18.02	4,830
2017-11-24	$20.50	$20.50	$20.50	$20.50	$18.47	0
2017-11-22	$20.50	$20.50	$20.50	$20.50	$18.47	105
2017-11-21	$20.25	$20.25	$20.25	$20.25	$18.25	0
2017-11-20	$20.25	$20.25	$20.25	$20.25	$18.25	0
2017-11-17	$20.10	$20.25	$20.10	$20.25	$18.25	420
2017-11-16	$20.00	$20.00	$20.00	$20.00	$18.02	145
2017-11-15	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-14	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-13	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-10	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-09	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-08	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-07	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-06	$19.50	$19.50	$19.50	$19.50	$17.57	26
2017-11-03	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-02	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-11-01	$19.50	$19.50	$19.50	$19.50	$17.57	26
2017-10-31	$19.50	$19.50	$19.50	$19.50	$17.57	0
2017-10-30	$19.40	$19.50	$19.40	$19.50	$17.57	1,155
2017-10-27	$20.10	$20.10	$20.10	$20.10	$18.11	0
2017-10-26	$20.10	$20.10	$20.10	$20.10	$18.11	0
2017-10-25	$20.10	$20.10	$20.10	$20.10	$18.11	1
2017-10-24	$20.10	$20.10	$20.10	$20.10	$18.11	0
2017-10-23	$20.10	$20.10	$20.10	$20.10	$18.11	0
2017-10-20	$20.00	$20.10	$20.00	$20.10	$18.11	563
2017-10-19	$19.50	$19.75	$19.50	$19.75	$17.80	1,443
2017-10-18	$19.40	$19.40	$19.40	$19.40	$17.48	52
2017-10-17	$19.40	$19.40	$19.40	$19.40	$17.48	0
2017-10-16	$19.20	$19.50	$19.20	$19.40	$17.48	1,575
2017-10-13	$19.10	$19.10	$19.10	$19.10	$17.21	0
2017-10-12	$19.10	$19.10	$19.10	$19.10	$17.21	26
2017-10-11	$19.10	$19.10	$19.10	$19.10	$17.21	0
2017-10-10	$19.10	$19.10	$19.10	$19.10	$17.21	0
2017-10-09	$19.10	$19.10	$19.10	$19.10	$17.21	0
2017-10-06	$19.10	$19.10	$19.10	$19.10	$17.21	136
2017-10-05	$19.10	$19.10	$19.10	$19.10	$17.21	0
2017-10-04	$19.10	$19.10	$19.10	$19.10	$17.21	105
2017-10-03	$19.10	$19.10	$19.10	$19.10	$17.21	0
2017-10-02	$19.10	$19.10	$19.10	$19.10	$17.21	105
2017-09-29	$19.10	$19.10	$19.10	$19.10	$17.21	105
2017-09-28	$19.00	$19.00	$18.95	$18.95	$17.08	210
2017-09-27	$19.00	$19.00	$19.00	$19.00	$17.12	0
2017-09-26	$19.00	$19.00	$19.00	$19.00	$17.12	315
2017-09-25	$19.00	$19.00	$19.00	$19.00	$17.12	0
2017-09-22	$19.00	$19.00	$19.00	$19.00	$17.12	105
2017-09-21	$18.95	$19.00	$18.95	$19.00	$17.12	1,365
2017-09-20	$18.95	$18.95	$18.95	$18.95	$17.08	31
2017-09-19	$18.95	$18.95	$18.95	$18.95	$17.08	105
2017-09-18	$18.85	$18.85	$18.75	$18.75	$16.90	1,050
2017-09-15	$18.85	$18.85	$18.85	$18.85	$16.99	0
2017-09-14	$18.95	$18.95	$18.85	$18.85	$16.99	1,081
2017-09-13	$18.95	$18.95	$18.95	$18.95	$17.08	0
2017-09-12	$18.95	$18.95	$18.80	$18.95	$17.08	2,059
2017-09-11	$18.75	$18.75	$18.75	$18.75	$16.90	0
2017-09-08	$18.75	$18.75	$18.75	$18.75	$16.90	9,660
2017-09-07	$18.66	$18.95	$18.66	$18.75	$16.90	12,337
2017-09-06	$18.65	$18.65	$18.65	$18.65	$16.81	0
2017-09-05	$18.65	$18.65	$18.65	$18.65	$16.81	0
2017-09-01	$18.65	$18.80	$18.65	$18.65	$16.81	1,189
2017-08-31	$18.56	$18.65	$18.56	$18.65	$16.81	1,291
2017-08-30	$18.55	$18.55	$18.55	$18.55	$16.72	2,774
2017-08-29	$18.50	$18.55	$18.50	$18.55	$16.72	4,769
2017-08-28	$18.50	$18.50	$18.50	$18.50	$16.67	7,770
2017-08-25	$18.50	$18.50	$18.50	$18.50	$16.67	5,118
2017-08-24	$18.50	$18.56	$18.50	$18.56	$16.73	420
2017-08-23	$18.45	$18.45	$18.45	$18.45	$16.63	105
2017-08-22	$18.45	$18.45	$18.45	$18.45	$16.63	0
2017-08-21	$18.45	$18.45	$18.45	$18.45	$16.63	210
2017-08-18	$18.40	$18.40	$18.40	$18.40	$16.58	6,300
2017-08-17	$18.50	$18.50	$18.35	$18.45	$16.63	8,843
2017-08-16	$18.40	$18.40	$18.40	$18.40	$16.58	0
2017-08-15	$18.40	$18.50	$18.40	$18.40	$16.58	3,255
2017-08-14	$18.30	$18.30	$18.30	$18.30	$16.49	0
2017-08-11	$18.30	$18.30	$18.30	$18.30	$16.49	12
2017-08-10	$18.30	$18.30	$18.30	$18.30	$16.49	1,155
2017-08-09	$18.30	$18.30	$18.30	$18.30	$16.49	105
2017-08-08	$18.45	$18.45	$18.45	$18.45	$16.63	716
2017-08-07	$18.45	$18.45	$18.40	$18.45	$16.63	1,312
2017-08-04	$18.40	$18.45	$18.40	$18.40	$16.58	2,107
2017-08-03	$18.45	$18.45	$18.40	$18.40	$16.58	3,000
2017-08-02	$18.40	$18.40	$18.40	$18.40	$16.58	2,625
2017-08-01	$18.40	$18.40	$18.40	$18.40	$16.58	2,515
2017-07-31	$18.40	$18.40	$18.40	$18.40	$16.58	0
2017-07-28	$18.30	$18.40	$18.30	$18.40	$16.58	13,212
2017-07-27	$18.39	$18.39	$18.39	$18.39	$16.57	1,050
2017-07-26	$18.30	$18.30	$18.30	$18.30	$16.49	525
2017-07-25	$18.25	$18.25	$18.25	$18.25	$16.45	525
2017-07-24	$18.30	$18.30	$18.30	$18.30	$16.49	945
2017-07-21	$18.40	$18.40	$18.40	$18.40	$16.58	0
2017-07-20	$18.40	$18.40	$18.40	$18.40	$16.58	210
2017-07-19	$18.20	$18.20	$18.20	$18.20	$16.40	0
2017-07-18	$18.20	$18.20	$18.20	$18.20	$16.40	1,273
2017-07-17	$18.10	$18.20	$18.10	$18.20	$16.40	1,825
2017-07-14	$18.10	$18.10	$18.10	$18.10	$16.31	105
2017-07-13	$18.15	$18.15	$18.15	$18.15	$16.36	0
2017-07-12	$18.15	$18.15	$18.15	$18.15	$16.36	0
2017-07-11	$18.15	$18.15	$18.15	$18.15	$16.36	105
2017-07-10	$18.15	$18.15	$18.15	$18.15	$16.36	0
2017-07-07	$18.15	$18.15	$18.15	$18.15	$16.36	105
2017-07-06	$18.00	$18.00	$18.00	$18.00	$16.22	525
2017-07-05	$17.50	$18.15	$17.50	$18.15	$16.36	2,030
2017-07-03	$16.75	$16.75	$16.75	$16.75	$15.09	0
2017-06-30	$16.75	$16.75	$16.75	$16.75	$15.09	52
2017-06-29	$16.75	$16.75	$16.75	$16.75	$15.09	81
2017-06-28	$16.75	$16.75	$16.75	$16.75	$15.09	319
2017-06-27	$16.50	$16.50	$16.50	$16.50	$14.87	0
2017-06-26	$16.50	$16.50	$16.50	$16.50	$14.87	4,830
2017-06-23	$17.00	$17.00	$17.00	$17.00	$15.32	0
2017-06-22	$17.25	$17.25	$17.00	$17.00	$15.32	420
2017-06-21	$17.00	$17.00	$17.00	$17.00	$15.32	630
2017-06-20	$17.50	$17.50	$17.50	$17.50	$15.77	210
2017-06-19	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-06-16	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-06-15	$17.50	$17.50	$17.50	$17.50	$15.77	1,013
2017-06-14	$17.27	$17.27	$17.00	$17.00	$15.32	346
2017-06-13	$16.56	$16.56	$16.56	$16.56	$14.92	383
2017-06-12	$17.25	$17.25	$16.50	$16.50	$14.87	1,366
2017-06-09	$16.60	$17.15	$16.60	$17.15	$15.45	840
2017-06-08	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-06-07	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-06-06	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-06-05	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-06-02	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-06-01	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-05-31	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-05-30	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-05-26	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-05-25	$17.50	$17.50	$17.50	$17.50	$15.77	315
2017-05-24	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-05-23	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-05-22	$17.50	$17.50	$17.50	$17.50	$15.77	1,554
2017-05-19	$17.30	$17.50	$17.30	$17.50	$15.77	420
2017-05-18	$17.00	$17.00	$17.00	$17.00	$15.32	525
2017-05-17	$17.25	$17.25	$17.25	$17.25	$15.55	0
2017-05-16	$17.07	$17.25	$17.00	$17.25	$15.55	1,071
2017-05-15	$17.50	$17.50	$16.82	$16.82	$15.16	1,021
2017-05-12	$17.30	$17.30	$17.30	$17.30	$15.59	0
2017-05-11	$17.30	$17.30	$17.30	$17.30	$15.59	340
2017-05-10	$17.30	$17.30	$17.30	$17.30	$15.59	342
2017-05-09	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-05-08	$17.50	$17.50	$17.50	$17.50	$15.77	0
2017-05-05	$17.50	$17.50	$17.50	$17.50	$15.77	1,260
2017-05-04	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-05-03	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-05-02	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-05-01	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-04-28	$17.10	$17.10	$17.10	$17.10	$15.41	22
2017-04-27	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-04-26	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-04-25	$17.10	$17.10	$17.10	$17.10	$15.41	105
2017-04-24	$17.10	$17.10	$16.80	$17.10	$15.41	2,415
2017-04-21	$16.30	$16.30	$16.30	$16.30	$14.69	0
2017-04-20	$16.30	$16.30	$16.30	$16.30	$14.69	0
2017-04-19	$16.30	$16.30	$16.30	$16.30	$14.69	31
2017-04-18	$16.30	$16.30	$16.30	$16.30	$14.69	0
2017-04-17	$16.30	$16.30	$16.30	$16.30	$14.69	0
2017-04-13	$16.30	$16.30	$16.30	$16.30	$14.69	0
2017-04-12	$16.30	$16.30	$16.30	$16.30	$14.69	0
2017-04-11	$16.30	$16.30	$16.30	$16.30	$14.69	13,987
2017-04-10	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-04-07	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-04-06	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-04-05	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-04-04	$17.10	$17.10	$17.10	$17.10	$15.41	0
2017-04-03	$17.10	$17.10	$17.10	$17.10	$15.41	1,470
2017-03-31	$16.85	$16.85	$16.85	$16.85	$15.18	0
2017-03-30	$16.85	$16.85	$16.85	$16.85	$15.18	0
2017-03-29	$16.10	$16.85	$16.10	$16.85	$15.18	735
2017-03-28	$16.00	$16.00	$15.90	$15.90	$14.33	840
2017-03-27	$16.12	$16.12	$16.12	$16.12	$14.53	0
2017-03-24	$16.12	$16.12	$16.12	$16.12	$14.53	0
2017-03-23	$16.85	$16.85	$16.00	$16.12	$14.53	1,260
2017-03-22	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-21	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-20	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-17	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-16	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-15	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-14	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-13	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-10	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-09	$18.00	$18.00	$18.00	$18.00	$16.22	0
2017-03-08	$17.25	$18.00	$17.25	$18.00	$16.22	1,260
2017-03-07	$16.50	$16.50	$16.50	$16.50	$14.87	0
2017-03-06	$16.50	$16.50	$16.50	$16.50	$14.87	0
2017-03-03	$16.50	$16.50	$16.50	$16.50	$14.87	105
2017-03-02	$16.00	$16.00	$16.00	$16.00	$14.42	1,050
2017-03-01	$16.00	$16.00	$16.00	$16.00	$14.42	6,090
2017-02-28	$16.60	$16.60	$16.60	$16.60	$14.96	0
2017-02-27	$16.50	$16.60	$16.50	$16.60	$14.96	525
2017-02-24	$16.00	$16.00	$16.00	$16.00	$14.42	0
2017-02-23	$16.00	$16.00	$16.00	$16.00	$14.42	0
2017-02-22	$16.00	$16.00	$16.00	$16.00	$14.42	0
2017-02-21	$16.00	$16.00	$16.00	$16.00	$14.42	105
2017-02-17	$15.00	$15.00	$15.00	$15.00	$13.52	0
2017-02-16	$15.00	$15.00	$15.00	$15.00	$13.52	0
2017-02-15	$15.00	$15.00	$15.00	$15.00	$13.52	0
2017-02-14	$14.50	$15.00	$14.50	$15.00	$13.43	630
2017-02-13	$14.10	$14.30	$14.10	$14.30	$12.80	1,050
2017-02-10	$14.00	$14.00	$14.00	$14.00	$12.53	0
2017-02-09	$14.00	$14.00	$14.00	$14.00	$12.53	0
2017-02-08	$14.00	$14.00	$14.00	$14.00	$12.53	0
2017-02-07	$14.00	$14.00	$14.00	$14.00	$12.53	0
2017-02-06	$14.00	$14.00	$14.00	$14.00	$12.53	0
2017-02-03	$14.00	$14.00	$14.00	$14.00	$12.53	105
2017-02-02	$13.75	$14.25	$13.75	$14.00	$12.53	10,080
2017-02-01	$13.52	$13.52	$13.52	$13.52	$12.10	0
2017-01-31	$13.52	$13.52	$13.52	$13.52	$12.10	0
2017-01-30	$13.60	$13.60	$13.52	$13.52	$12.10	1,155
2017-01-27	$14.00	$14.00	$13.50	$13.75	$12.31	6,294
2017-01-26	$14.00	$14.00	$14.00	$14.00	$12.53	0
2017-01-25	$13.90	$14.00	$13.90	$14.00	$12.53	866
2017-01-24	$13.70	$13.80	$13.70	$13.80	$12.35	315
2017-01-23	$13.50	$13.60	$13.50	$13.60	$12.17	1,257
2017-01-20	$13.40	$13.50	$13.30	$13.50	$12.09	1,732
2017-01-19	$13.40	$13.40	$13.40	$13.40	$12.00	0
2017-01-18	$13.40	$13.40	$13.40	$13.40	$12.00	0
2017-01-17	$13.40	$13.40	$13.40	$13.40	$12.00	0
2017-01-13	$13.40	$13.40	$13.40	$13.40	$12.00	26
2017-01-12	$13.40	$13.40	$13.40	$13.40	$12.00	0
2017-01-11	$13.30	$13.40	$13.30	$13.40	$12.00	210
2017-01-10	$13.30	$13.30	$13.30	$13.30	$11.91	0
2017-01-09	$13.30	$13.30	$13.30	$13.30	$11.91	0
2017-01-06	$13.30	$13.30	$13.30	$13.30	$11.91	420
2017-01-05	$13.30	$13.30	$13.30	$13.30	$11.91	105
2017-01-04	$13.20	$13.20	$13.20	$13.20	$11.82	0
2017-01-03	$13.20	$13.20	$13.20	$13.20	$11.82	0
2016-12-30	$13.20	$13.20	$13.20	$13.20	$11.82	0
2016-12-29	$13.20	$13.20	$13.20	$13.20	$11.82	0
2016-12-28	$13.20	$13.20	$13.20	$13.20	$11.82	105
2016-12-27	$13.10	$13.10	$13.10	$13.10	$11.73	0
2016-12-23	$13.10	$13.10	$13.10	$13.10	$11.73	0
2016-12-22	$13.10	$13.10	$13.10	$13.10	$11.73	0
2016-12-21	$13.10	$13.10	$13.10	$13.10	$11.73	0
2016-12-20	$13.10	$13.10	$13.10	$13.10	$11.73	210
2016-12-19	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-12-16	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-12-15	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-12-14	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-12-13	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-12-12	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-12-09	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-12-08	$12.90	$13.00	$12.90	$13.00	$11.64	443
2016-12-07	$12.80	$12.80	$12.80	$12.80	$11.46	0
2016-12-06	$12.80	$12.80	$12.80	$12.80	$11.46	0
2016-12-05	$12.80	$12.80	$12.80	$12.80	$11.46	0
2016-12-02	$12.80	$12.80	$12.80	$12.80	$11.46	0
2016-12-01	$12.80	$12.80	$12.80	$12.80	$11.46	420
2016-11-30	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-11-29	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-11-28	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-11-25	$12.75	$12.75	$12.75	$12.75	$11.41	105
2016-11-23	$12.70	$12.70	$12.70	$12.70	$11.37	210
2016-11-22	$12.60	$12.60	$12.60	$12.60	$11.28	0
2016-11-21	$12.60	$12.60	$12.60	$12.60	$11.28	210
2016-11-18	$12.55	$12.55	$12.55	$12.55	$11.23	0
2016-11-17	$12.55	$12.55	$12.55	$12.55	$11.23	105
2016-11-16	$12.60	$12.60	$12.60	$12.60	$11.28	0
2016-11-15	$12.60	$12.60	$12.60	$12.60	$11.28	0
2016-11-14	$12.60	$12.60	$12.60	$12.60	$11.28	0
2016-11-11	$12.60	$12.60	$12.60	$12.60	$11.28	1,058
2016-11-10	$12.65	$12.65	$12.65	$12.65	$11.32	0
2016-11-09	$12.65	$12.65	$12.65	$12.65	$11.32	105
2016-11-08	$12.50	$12.50	$12.50	$12.50	$11.19	840
2016-11-07	$12.51	$12.51	$12.51	$12.51	$11.20	0
2016-11-04	$12.50	$12.51	$12.50	$12.51	$11.20	1,491
2016-11-03	$12.50	$12.50	$12.50	$12.50	$11.19	0
2016-11-02	$12.50	$12.50	$12.50	$12.50	$11.19	0
2016-11-01	$12.50	$12.50	$12.50	$12.50	$11.19	0
2016-10-31	$12.50	$12.55	$12.50	$12.50	$11.19	848
2016-10-28	$12.45	$12.45	$12.45	$12.45	$11.15	0
2016-10-27	$12.45	$12.45	$12.45	$12.45	$11.15	0
2016-10-26	$12.45	$12.45	$12.45	$12.45	$11.15	502
2016-10-25	$12.50	$12.50	$12.50	$12.50	$11.19	0
2016-10-24	$12.50	$12.50	$12.50	$12.50	$11.19	210
2016-10-21	$12.50	$12.50	$12.50	$12.50	$11.19	0
2016-10-20	$12.45	$12.50	$12.45	$12.50	$11.19	415
2016-10-19	$12.45	$12.45	$12.45	$12.45	$11.15	0
2016-10-18	$12.45	$12.45	$12.45	$12.45	$11.15	60
2016-10-17	$12.30	$12.45	$12.20	$12.45	$11.15	42,648
2016-10-14	$12.20	$12.20	$12.20	$12.20	$10.92	0
2016-10-13	$12.20	$12.20	$12.20	$12.20	$10.92	0
2016-10-12	$12.20	$12.20	$12.20	$12.20	$10.92	0
2016-10-11	$12.20	$12.20	$12.20	$12.20	$10.92	0
2016-10-10	$12.20	$12.20	$12.20	$12.20	$10.92	0
2016-10-07	$12.30	$12.30	$12.20	$12.20	$10.92	6,405
2016-10-06	$12.20	$12.20	$12.20	$12.20	$10.92	0
2016-10-05	$12.20	$12.20	$12.20	$12.20	$10.92	52
2016-10-04	$12.20	$12.20	$12.20	$12.20	$10.92	0
2016-10-03	$12.20	$12.20	$12.20	$12.20	$10.92	0
2016-09-30	$12.20	$12.20	$12.20	$12.20	$10.92	551
2016-09-29	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-09-28	$13.00	$13.00	$13.00	$13.00	$11.64	735
2016-09-27	$12.96	$12.96	$12.96	$12.96	$11.60	630
2016-09-26	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-09-23	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-09-22	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-09-21	$13.20	$13.20	$13.00	$13.00	$11.64	1,609
2016-09-20	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-09-19	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-09-16	$13.00	$13.00	$13.00	$13.00	$11.64	1,592
2016-09-15	$12.96	$12.96	$12.96	$12.96	$11.60	0
2016-09-14	$12.95	$12.96	$12.95	$12.96	$11.60	1,260
2016-09-13	$12.95	$12.95	$12.95	$12.95	$11.59	0
2016-09-12	$12.95	$12.95	$12.95	$12.95	$11.59	0
2016-09-09	$12.95	$12.95	$12.95	$12.95	$11.59	0
2016-09-08	$12.95	$12.95	$12.95	$12.95	$11.59	0
2016-09-07	$12.95	$12.95	$12.95	$12.95	$11.59	127
2016-09-06	$12.95	$12.95	$12.95	$12.95	$11.59	0
2016-09-02	$12.95	$12.95	$12.95	$12.95	$11.59	525
2016-09-01	$12.95	$12.95	$12.95	$12.95	$11.59	0
2016-08-31	$12.95	$12.95	$12.95	$12.95	$11.59	0
2016-08-30	$12.95	$12.95	$12.95	$12.95	$11.59	0
2016-08-29	$12.95	$12.95	$12.95	$12.95	$11.59	525
2016-08-26	$12.95	$12.95	$12.95	$12.95	$11.59	525
2016-08-25	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-08-24	$13.00	$13.00	$13.00	$13.00	$11.64	0
2016-08-23	$13.00	$13.00	$13.00	$13.00	$11.64	105
2016-08-22	$13.20	$13.20	$13.20	$13.20	$11.82	0
2016-08-19	$13.20	$13.20	$13.20	$13.20	$11.82	105
2016-08-18	$13.00	$13.00	$13.00	$13.00	$11.64	7,350
2016-08-17	$13.00	$13.15	$13.00	$13.15	$11.77	420
2016-08-16	$12.95	$12.95	$12.95	$12.95	$11.59	6,573
2016-08-15	$13.10	$13.10	$13.10	$13.10	$11.73	0
2016-08-12	$13.10	$13.10	$13.10	$13.10	$11.73	0
2016-08-11	$13.10	$13.10	$13.10	$13.10	$11.73	0
2016-08-10	$13.10	$13.10	$12.85	$13.10	$11.73	2,564
2016-08-09	$12.90	$12.90	$12.90	$12.90	$11.55	0
2016-08-08	$12.90	$12.90	$12.90	$12.90	$11.55	315
2016-08-05	$12.75	$12.75	$12.75	$12.75	$11.41	525
2016-08-04	$12.90	$12.90	$12.90	$12.90	$11.55	0
2016-08-03	$12.90	$12.90	$12.90	$12.90	$11.55	0
2016-08-02	$12.90	$12.90	$12.90	$12.90	$11.55	0
2016-08-01	$12.90	$12.90	$12.90	$12.90	$11.55	315
2016-07-29	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-07-28	$12.70	$12.75	$12.70	$12.75	$11.41	210
2016-07-27	$12.65	$12.65	$12.65	$12.65	$11.32	0
2016-07-26	$12.65	$12.65	$12.65	$12.65	$11.32	210
2016-07-25	$12.60	$12.60	$12.60	$12.60	$11.28	0
2016-07-22	$12.60	$12.60	$12.60	$12.60	$11.28	242
2016-07-21	$12.60	$12.60	$12.60	$12.60	$11.28	105
2016-07-20	$12.55	$12.55	$12.55	$12.55	$11.23	105
2016-07-19	$12.40	$12.40	$12.40	$12.40	$11.10	0
2016-07-18	$12.40	$12.40	$12.40	$12.40	$11.10	10
2016-07-15	$12.40	$12.40	$12.40	$12.40	$11.10	0
2016-07-14	$12.40	$12.40	$12.40	$12.40	$11.10	0
2016-07-13	$12.40	$12.40	$12.40	$12.40	$11.10	0
2016-07-12	$12.40	$12.40	$12.40	$12.40	$11.10	220
2016-07-11	$12.06	$12.06	$12.06	$12.06	$10.80	1,270
2016-07-08	$12.06	$12.06	$12.06	$12.06	$10.80	189
2016-07-07	$12.06	$12.06	$12.06	$12.06	$10.80	0
2016-07-06	$12.06	$12.06	$12.06	$12.06	$10.80	0
2016-07-05	$12.06	$12.06	$12.06	$12.06	$10.80	254
2016-07-01	$12.21	$12.21	$12.21	$12.21	$10.93	0
2016-06-30	$12.21	$12.21	$12.21	$12.21	$10.93	0
2016-06-29	$12.21	$12.21	$12.21	$12.21	$10.93	186
2016-06-28	$12.21	$12.21	$12.21	$12.21	$10.93	0
2016-06-27	$12.21	$12.21	$12.21	$12.21	$10.93	0
2016-06-24	$12.21	$12.21	$12.21	$12.21	$10.93	116
2016-06-23	$12.50	$12.50	$12.50	$12.50	$11.19	0
2016-06-22	$12.50	$12.50	$12.50	$12.50	$11.19	0
2016-06-21	$12.50	$12.50	$12.50	$12.50	$11.19	0
2016-06-20	$12.65	$12.65	$12.50	$12.50	$11.19	2,508
2016-06-17	$12.59	$12.65	$12.59	$12.65	$11.32	630
2016-06-16	$12.50	$12.50	$12.50	$12.50	$11.19	105
2016-06-15	$12.59	$12.59	$12.50	$12.50	$11.19	1,260
2016-06-14	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-06-13	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-06-10	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-06-09	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-06-08	$12.75	$12.75	$12.75	$12.75	$11.41	0
2016-06-07	$12.50	$12.75	$12.50	$12.75	$11.41	735
2016-06-06	$12.00	$12.25	$12.00	$12.25	$10.97	326
2016-06-03	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-06-02	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-06-01	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-31	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-27	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-26	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-25	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-24	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-23	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-20	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-19	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-18	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-17	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-16	$12.00	$12.00	$12.00	$12.00	$10.74	42
2016-05-13	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-12	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-11	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-10	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-09	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-06	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-05	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-04	$12.00	$12.00	$12.00	$12.00	$10.74	0
2016-05-03	$11.75	$12.00	$11.75	$12.00	$10.74	378
2016-05-02	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-29	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-28	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-27	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-26	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-25	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-22	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-21	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-20	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-19	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-18	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-15	$11.59	$11.59	$11.59	$11.59	$10.38	0
2016-04-14	$11.59	$11.59	$11.59	$11.59	$10.38	105
2016-04-13	$11.50	$11.60	$11.50	$11.59	$10.38	7,245
2016-04-12	$11.50	$11.60	$11.50	$11.60	$10.38	1,155
2016-04-11	$11.50	$11.50	$11.50	$11.50	$10.29	1,260
2016-04-08	$11.50	$11.50	$11.40	$11.40	$10.21	525
2016-04-07	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-04-06	$11.40	$11.50	$11.40	$11.50	$10.29	5,250
2016-04-05	$11.40	$11.50	$11.40	$11.50	$10.29	1,260
2016-04-04	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-04-01	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-03-31	$11.40	$11.40	$11.35	$11.40	$10.21	2,812
2016-03-30	$11.26	$11.26	$11.26	$11.26	$10.08	1,530
2016-03-29	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-28	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-24	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-23	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-22	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-21	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-18	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-17	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-16	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-15	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-14	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-11	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-10	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-09	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-08	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-07	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-04	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-03	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-02	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-03-01	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-02-29	$11.26	$11.26	$11.26	$11.26	$10.08	420
2016-02-26	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-25	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-24	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-23	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-22	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-19	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-18	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-17	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-16	$11.40	$11.40	$11.40	$11.40	$10.21	0
2016-02-12	$11.40	$11.40	$11.40	$11.40	$10.21	105
2016-02-11	$11.43	$11.43	$11.43	$11.43	$10.23	0
2016-02-10	$11.43	$11.43	$11.43	$11.43	$10.23	0
2016-02-09	$11.43	$11.43	$11.43	$11.43	$10.23	0
2016-02-08	$11.43	$11.43	$11.43	$11.43	$10.23	0
2016-02-05	$11.43	$11.43	$11.43	$11.43	$10.23	0
2016-02-04	$11.43	$11.43	$11.43	$11.43	$10.23	0
2016-02-03	$11.43	$11.43	$11.43	$11.43	$10.23	0
2016-02-02	$11.35	$11.50	$11.35	$11.43	$10.23	5,670
2016-02-01	$11.35	$11.35	$11.35	$11.35	$10.16	525
2016-01-29	$11.35	$11.35	$11.35	$11.35	$10.16	0
2016-01-28	$11.35	$11.35	$11.35	$11.35	$10.16	525
2016-01-27	$11.26	$11.26	$11.26	$11.26	$10.08	1,050
2016-01-26	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-01-25	$11.26	$11.26	$11.26	$11.26	$10.08	0
2016-01-22	$11.26	$11.26	$11.26	$11.26	$10.08	420
2016-01-21	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-20	$11.50	$11.50	$11.50	$11.50	$10.29	525
2016-01-19	$11.50	$11.50	$11.50	$11.50	$10.29	21
2016-01-15	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-14	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-13	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-12	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-11	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-08	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-07	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-06	$11.50	$11.50	$11.50	$11.50	$10.29	0
2016-01-05	$11.50	$11.50	$11.50	$11.50	$10.29	200
2016-01-04	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-31	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-30	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-29	$11.50	$11.50	$11.50	$11.50	$10.29	178
2015-12-28	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-24	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-23	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-22	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-21	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-18	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-17	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-16	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-15	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-14	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-11	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-10	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-09	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-08	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-07	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-04	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-03	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-02	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-12-01	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-11-30	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-11-27	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-11-25	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-11-24	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-11-23	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-11-20	$11.50	$11.50	$11.50	$11.50	$10.29	0
2015-11-19	$11.50	$11.50	$11.50	$11.50	$10.29	210
2015-11-18	$11.00	$11.50	$11.00	$11.50	$10.29	210
2015-10-29	$10.50	$10.50	$10.50	$10.50	$9.40	210
2015-10-28	$10.35	$10.35	$10.25	$10.25	$9.18	735
2015-10-27	$10.25	$10.25	$10.25	$10.25	$9.18	105
2015-10-20	$9.90	$9.90	$9.90	$9.90	$8.86	0
2015-10-19	$9.90	$9.90	$9.90	$9.90	$8.86	0
2015-10-16	$9.90	$9.90	$9.90	$9.90	$8.86	0
2015-10-15	$9.90	$9.90	$9.90	$9.90	$8.86	0
2015-10-14	$9.90	$9.90	$9.90	$9.90	$8.86	0
2015-10-13	$9.90	$9.90	$9.90	$9.90	$8.86	630
2015-10-12	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-10-09	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-10-08	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-10-07	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-10-06	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-10-05	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-10-02	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-10-01	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-30	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-29	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-28	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-25	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-24	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-23	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-22	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-21	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-18	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-17	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-16	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-15	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-14	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-11	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-10	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-09	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-08	$9.70	$9.70	$9.70	$9.70	$8.68	0
2015-09-04	$9.70	$9.70	$9.70	$9.70	$8.68	2,205
2015-09-03	$9.50	$9.60	$9.50	$9.60	$8.59	0

First Citrus Bancorporation Inc (FCIT) News Headlines

Recent First Citrus Bancorporation Inc (FCIT) News

Similar Companies to First Citrus Bancorporation Inc (FCIT) 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 Citrus Bancorporation Inc (FCIT) Exchange: PINK

$47.82 ($0.00) 0.00%

First Citrus Bancorporation Inc - Daily Information

About First Citrus Bancorporation Inc (FCIT)

Invest in First Citrus Bancorporation Inc (FCIT)

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

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

Historical Stock Data for First Citrus Bancorporation Inc (FCIT)

First Citrus Bancorporation Inc (FCIT) News Headlines

Recent First Citrus Bancorporation Inc (FCIT) News

Similar Companies to First Citrus Bancorporation Inc (FCIT) in the None Industry