FFD Financial Corp (FFDF) Stock

Data as of May 6, 2024

$29.40 ($0.00) 0.00%

FFD Financial Corp - Daily Information

Click for more stock information on FFD Financial Corp.

Daily Information	Data
Date	May 6, 2024
Open	$29.40
Previous Close	$29.40
High	$29.40
Low	$29.40
Adjusted Open	$29.40
Previous Adjusted Close	$29.40
Adjusted High	$29.40
Adjusted Low	$29.40

About FFD Financial Corp (FFDF)

FFD Financial Corporation (FFD) is a savings and loan holding company, which owns all of the outstanding common shares of First Federal Community (First Federal). First Federal's primary market area is Tuscarawas, Holmes and some adjoining counties in Ohio. First Federal's business involves attracting deposits from individual and business customers and using these deposits to originate loans to individuals and businesses in its primary market area. First Federal provides deposit products, including checking, savings, money market and individual retirement accounts (IRAs), as well as certificates of deposit (CDs), and originates residential and home equity loans, construction loans, non-residential real estate loans, business loans and consumer loans.

Invest in FFD Financial Corp (FFDF)

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

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 FFD Financial Corp (FFDF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$29.40	$29.40	$29.40	$29.40	$29.40	1,798
2024-03-14	$29.25	$29.40	$29.25	$29.40	$29.40	1,798
2024-03-13	$28.75	$29.00	$28.75	$29.00	$29.00	15,948
2024-03-12	$29.50	$29.50	$29.50	$29.50	$29.50	2
2024-03-11	$29.50	$29.50	$29.50	$29.50	$29.50	2
2024-03-08	$29.50	$29.50	$29.50	$29.50	$29.50	250
2024-03-07	$29.25	$29.25	$29.25	$29.25	$29.25	0
2024-03-06	$29.05	$29.25	$29.05	$29.25	$29.25	2,484
2024-03-05	$29.05	$29.05	$29.04	$29.04	$29.04	800
2024-03-04	$29.00	$29.50	$29.00	$29.50	$29.50	2,640
2024-03-01	$29.00	$29.00	$28.40	$29.00	$29.00	2,610
2024-02-29	$28.79	$28.79	$28.79	$28.79	$28.79	73
2024-02-28	$28.79	$28.79	$28.79	$28.79	$28.79	0
2024-02-27	$29.10	$29.10	$28.79	$28.79	$28.79	3,000
2024-02-26	$28.50	$29.00	$28.50	$29.00	$29.00	989
2024-02-23	$28.50	$28.50	$28.50	$28.50	$28.50	1,806
2024-02-22	$28.49	$28.49	$28.49	$28.49	$28.49	0
2024-02-21	$28.49	$28.49	$28.49	$28.49	$28.49	6
2024-02-20	$28.50	$28.50	$28.49	$28.49	$28.49	638
2024-02-16	$28.50	$28.50	$28.50	$28.50	$28.50	3,213
2024-02-15	$28.33	$28.33	$28.33	$28.33	$28.33	307
2024-02-14	$29.00	$29.00	$29.00	$29.00	$29.00	108
2024-02-13	$29.00	$29.00	$29.00	$29.00	$29.00	156
2024-02-12	$29.00	$29.00	$29.00	$29.00	$29.00	0
2024-02-09	$29.00	$29.00	$29.00	$29.00	$29.00	30
2024-02-08	$29.00	$29.00	$29.00	$29.00	$29.00	889
2024-02-07	$28.24	$29.00	$28.24	$29.00	$29.00	9,291
2024-02-06	$28.50	$28.50	$28.50	$28.50	$28.50	75
2024-02-05	$28.15	$28.50	$28.15	$28.50	$28.50	1,300
2024-02-02	$29.00	$29.00	$29.00	$29.00	$29.00	0
2024-02-01	$29.00	$29.00	$29.00	$29.00	$29.00	89
2024-01-31	$29.46	$29.52	$29.00	$29.00	$28.72	11,600
2024-01-30	$29.60	$29.60	$29.60	$29.60	$29.31	110
2024-01-29	$29.40	$29.40	$29.40	$29.40	$29.11	1
2024-01-26	$29.89	$29.89	$29.39	$29.40	$29.40	4,977
2024-01-25	$30.00	$30.00	$29.90	$29.90	$29.90	3,864
2024-01-24	$29.85	$30.10	$29.85	$30.10	$30.10	4,770
2024-01-23	$30.00	$30.99	$29.92	$30.99	$30.99	8,530
2024-01-22	$29.60	$29.75	$29.60	$29.75	$29.75	2,705
2024-01-19	$29.42	$29.42	$29.42	$29.42	$29.42	54
2024-01-18	$29.55	$29.55	$29.42	$29.42	$29.42	13,606
2024-01-17	$29.50	$29.60	$29.50	$29.60	$29.60	2,800
2024-01-16	$29.50	$29.50	$29.10	$29.10	$29.10	2,600
2024-01-12	$29.25	$29.25	$29.25	$29.25	$29.25	69
2024-01-11	$29.25	$29.25	$29.25	$29.25	$29.25	200
2024-01-10	$28.40	$29.50	$28.40	$29.50	$29.50	5,300
2024-01-09	$28.40	$28.40	$28.40	$28.40	$28.40	200
2024-01-08	$28.35	$28.37	$28.35	$28.37	$28.37	2,025
2024-01-05	$28.25	$28.25	$28.25	$28.25	$28.25	600
2024-01-04	$28.20	$28.20	$28.20	$28.20	$28.20	3
2024-01-03	$28.20	$28.20	$28.20	$28.20	$28.20	2,575
2024-01-02	$29.50	$29.50	$28.50	$28.50	$28.50	1,125
2023-12-29	$29.50	$29.50	$29.50	$29.50	$29.50	400
2023-12-28	$29.50	$29.50	$29.50	$29.50	$29.50	5
2023-12-27	$29.50	$29.50	$29.50	$29.50	$29.50	0
2023-12-26	$29.50	$29.50	$29.50	$29.50	$29.50	1
2023-12-22	$29.50	$29.50	$29.50	$29.50	$29.50	119
2023-12-21	$29.50	$29.50	$29.50	$29.50	$29.50	700
2023-12-20	$29.00	$29.00	$29.00	$29.00	$29.00	10
2023-12-19	$29.00	$29.00	$29.00	$29.00	$29.00	0
2023-12-18	$28.50	$29.00	$28.50	$29.00	$29.00	600
2023-12-15	$27.75	$28.50	$27.75	$28.50	$28.50	5,067
2023-12-14	$27.35	$27.75	$27.27	$27.75	$27.75	5,359
2023-12-13	$27.32	$27.32	$27.32	$27.32	$27.32	100
2023-12-12	$27.30	$27.31	$27.30	$27.31	$27.31	400
2023-12-11	$27.50	$27.50	$27.27	$27.27	$27.27	1,534
2023-12-08	$27.30	$27.30	$27.30	$27.30	$27.30	11
2023-12-07	$27.30	$27.30	$27.30	$27.30	$27.30	4
2023-12-06	$27.39	$27.39	$27.30	$27.30	$27.30	980
2023-12-05	$27.50	$27.50	$27.50	$27.50	$27.50	30
2023-12-04	$27.50	$27.50	$27.50	$27.50	$27.50	0
2023-12-01	$27.50	$27.60	$27.50	$27.50	$27.50	750
2023-11-30	$27.75	$27.75	$27.70	$27.70	$27.70	4,086
2023-11-29	$27.70	$27.70	$27.70	$27.70	$27.70	391
2023-11-28	$27.70	$27.70	$27.70	$27.70	$27.70	0
2023-11-27	$27.70	$27.70	$27.70	$27.70	$27.70	100
2023-11-24	$27.76	$27.76	$27.76	$27.76	$27.76	20
2023-11-22	$27.76	$27.76	$27.76	$27.76	$27.76	288
2023-11-21	$28.00	$28.00	$28.00	$28.00	$28.00	0
2023-11-20	$28.08	$28.08	$28.00	$28.00	$28.00	3,307
2023-11-17	$28.00	$28.04	$28.00	$28.00	$28.00	1,473
2023-11-16	$28.64	$28.64	$28.01	$28.01	$28.01	301
2023-11-15	$28.80	$28.80	$28.01	$28.01	$28.01	1,366
2023-11-14	$28.88	$28.88	$28.80	$28.80	$28.80	277
2023-11-13	$28.88	$28.88	$28.88	$28.88	$28.88	0
2023-11-10	$28.88	$28.88	$28.88	$28.88	$28.88	505
2023-11-09	$28.00	$28.31	$28.00	$28.31	$28.31	300
2023-11-08	$28.00	$28.00	$28.00	$28.00	$28.00	101
2023-11-07	$28.00	$28.00	$28.00	$28.00	$28.00	1,001
2023-11-06	$28.50	$28.50	$28.50	$28.50	$28.50	151
2023-11-03	$28.00	$28.00	$28.00	$28.00	$28.00	0
2023-11-02	$28.00	$28.00	$28.00	$28.00	$28.00	125
2023-11-01	$27.98	$28.00	$27.98	$28.00	$27.72	950
2023-10-31	$27.60	$27.60	$27.60	$27.60	$27.32	3,152
2023-10-30	$27.11	$28.00	$27.11	$28.00	$27.72	200
2023-10-27	$28.00	$28.00	$27.26	$27.26	$26.99	200
2023-10-26	$27.30	$27.30	$27.30	$27.30	$27.02	0
2023-10-25	$27.30	$27.30	$27.30	$27.30	$27.02	600
2023-10-24	$28.48	$28.48	$28.48	$28.48	$28.19	100
2023-10-23	$28.50	$28.70	$27.05	$27.50	$27.22	2,833
2023-10-20	$29.00	$29.00	$29.00	$29.00	$28.71	0
2023-10-19	$29.00	$29.00	$29.00	$29.00	$28.71	1
2023-10-18	$29.00	$29.00	$29.00	$29.00	$28.71	14
2023-10-17	$29.00	$29.00	$29.00	$29.00	$28.71	0
2023-10-16	$29.00	$29.00	$29.00	$29.00	$28.71	0
2023-10-13	$29.00	$29.00	$29.00	$29.00	$28.71	100
2023-10-12	$29.00	$29.00	$29.00	$29.00	$28.71	250
2023-10-11	$29.00	$29.00	$29.00	$29.00	$28.71	0
2023-10-10	$28.50	$29.00	$28.50	$29.00	$28.71	930
2023-10-09	$28.00	$28.00	$28.00	$28.00	$27.72	300
2023-10-06	$29.19	$29.19	$29.19	$29.19	$28.90	22
2023-10-05	$29.00	$29.19	$29.00	$29.19	$28.90	776
2023-10-04	$29.35	$29.35	$29.25	$29.30	$29.00	532
2023-10-03	$29.45	$29.45	$29.45	$29.45	$29.15	80
2023-10-02	$29.45	$29.45	$29.45	$29.45	$29.15	800
2023-09-29	$30.00	$30.00	$30.00	$30.00	$30.00	388
2023-09-28	$30.59	$30.59	$30.59	$30.59	$30.59	4
2023-09-27	$31.25	$31.26	$29.25	$30.59	$30.59	2,201
2023-09-26	$31.69	$31.69	$31.69	$31.69	$31.69	0
2023-09-25	$31.69	$31.69	$31.69	$31.69	$31.69	0
2023-09-22	$31.69	$31.69	$31.69	$31.69	$31.69	75
2023-09-21	$31.69	$31.69	$31.69	$31.69	$31.69	500
2023-09-20	$31.75	$31.75	$31.75	$31.75	$31.75	56
2023-09-19	$31.75	$31.75	$31.75	$31.75	$31.75	0
2023-09-18	$31.75	$31.75	$31.75	$31.75	$31.75	0
2023-09-15	$31.94	$31.94	$31.75	$31.75	$31.75	413
2023-09-14	$32.10	$32.10	$31.94	$31.94	$31.94	800
2023-09-13	$32.35	$32.35	$32.22	$32.30	$32.30	3,500
2023-09-12	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-09-11	$32.50	$32.50	$32.50	$32.50	$32.50	1
2023-09-08	$32.50	$32.50	$32.50	$32.50	$32.50	151
2023-09-07	$32.50	$32.65	$32.50	$32.65	$32.65	2,211
2023-09-06	$32.55	$32.55	$32.55	$32.55	$32.55	100
2023-09-05	$32.60	$32.60	$32.60	$32.60	$32.60	0
2023-09-01	$32.65	$32.65	$32.60	$32.60	$32.60	307
2023-08-31	$32.75	$32.75	$32.65	$32.65	$32.65	538
2023-08-30	$32.65	$32.65	$32.65	$32.65	$32.65	0
2023-08-29	$32.65	$32.65	$32.65	$32.65	$32.65	0
2023-08-28	$33.00	$33.00	$32.65	$33.00	$33.00	14
2023-08-25	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-08-24	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-08-23	$33.00	$33.00	$33.00	$33.00	$33.00	14
2023-08-22	$33.00	$33.00	$33.00	$33.00	$33.00	1
2023-08-21	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-08-18	$33.00	$33.00	$33.00	$33.00	$33.00	100
2023-08-17	$33.00	$33.00	$33.00	$33.00	$33.00	112
2023-08-16	$33.50	$33.50	$33.50	$33.50	$33.50	15
2023-08-15	$33.00	$33.50	$33.00	$33.50	$33.50	4,587
2023-08-14	$33.25	$33.25	$33.25	$33.25	$33.25	12
2023-08-11	$33.25	$33.25	$33.25	$33.25	$33.25	100
2023-08-10	$33.25	$33.25	$33.25	$33.25	$33.25	103
2023-08-09	$32.85	$32.85	$32.85	$32.85	$32.85	335
2023-08-08	$33.00	$33.00	$33.00	$33.00	$33.00	225
2023-08-07	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-08-04	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-08-03	$34.00	$34.00	$34.00	$34.00	$34.00	64
2023-08-02	$33.50	$34.00	$33.50	$34.00	$34.00	410
2023-08-01	$32.75	$33.50	$32.75	$33.50	$33.50	697
2023-07-31	$33.00	$35.00	$32.88	$35.00	$34.72	814
2023-07-28	$35.49	$36.00	$35.00	$36.00	$35.71	928
2023-07-27	$35.49	$35.49	$35.49	$35.49	$35.20	0
2023-07-26	$35.49	$35.49	$35.49	$35.49	$35.20	0
2023-07-25	$35.00	$35.49	$35.00	$35.49	$35.20	399
2023-07-24	$32.56	$32.56	$32.56	$32.56	$32.56	0
2023-07-21	$32.56	$32.56	$32.56	$32.56	$32.56	0
2023-07-20	$32.56	$32.56	$32.56	$32.56	$32.56	0
2023-07-19	$32.56	$32.56	$32.56	$32.56	$32.56	9
2023-07-18	$32.56	$32.56	$32.56	$32.56	$32.56	0
2023-07-17	$32.56	$32.56	$32.56	$32.56	$32.56	0
2023-07-14	$32.56	$32.56	$32.56	$32.56	$32.56	0
2023-07-13	$32.56	$32.56	$32.56	$32.56	$32.56	250
2023-07-12	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-07-11	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-07-10	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-07-07	$32.55	$32.55	$32.55	$32.55	$32.55	88
2023-07-06	$32.55	$32.55	$32.55	$32.55	$32.55	0
2023-07-05	$32.55	$32.55	$32.55	$32.55	$32.55	122
2023-07-03	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-30	$33.00	$33.00	$33.00	$33.00	$33.00	402
2023-06-29	$32.30	$32.30	$32.30	$32.30	$32.30	0
2023-06-28	$32.30	$32.30	$32.25	$32.30	$32.30	1,248
2023-06-27	$32.75	$32.75	$32.75	$32.75	$32.75	0
2023-06-26	$32.75	$32.75	$32.75	$32.75	$32.75	1
2023-06-23	$32.75	$32.75	$32.75	$32.75	$32.75	125
2023-06-22	$32.46	$32.46	$32.46	$32.46	$32.46	3,179
2023-06-21	$32.75	$32.75	$32.75	$32.75	$32.75	100
2023-06-20	$32.35	$32.35	$32.35	$32.35	$32.35	0
2023-06-16	$32.35	$32.35	$32.35	$32.35	$32.35	200
2023-06-15	$32.31	$32.50	$32.30	$32.50	$32.50	890
2023-06-14	$32.30	$32.30	$32.30	$32.30	$32.30	484
2023-06-13	$32.31	$32.50	$32.30	$32.50	$32.50	726
2023-06-12	$32.60	$32.60	$32.60	$32.60	$32.60	90
2023-06-09	$32.60	$32.60	$32.60	$32.60	$32.60	0
2023-06-08	$32.60	$32.60	$32.60	$32.60	$32.60	30
2023-06-07	$32.75	$32.75	$32.60	$32.60	$32.60	260
2023-06-06	$32.50	$32.75	$32.50	$32.75	$32.75	1,940
2023-06-05	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-06-02	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-06-01	$32.50	$32.50	$32.50	$32.50	$32.50	90
2023-05-31	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-05-30	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-05-26	$32.30	$32.50	$32.30	$32.50	$32.50	526
2023-05-25	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-24	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-23	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-22	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-19	$33.00	$33.00	$33.00	$33.00	$33.00	75
2023-05-18	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-17	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-16	$33.00	$33.00	$33.00	$33.00	$33.00	175
2023-05-15	$32.92	$32.92	$32.92	$32.92	$32.92	2
2023-05-12	$32.92	$32.92	$32.92	$32.92	$32.92	16
2023-05-11	$32.92	$32.92	$32.92	$32.92	$32.92	77
2023-05-10	$33.00	$33.00	$32.92	$32.92	$32.92	9,083
2023-05-09	$32.40	$32.57	$32.40	$32.57	$32.57	503
2023-05-08	$32.50	$32.50	$32.40	$32.40	$32.40	400
2023-05-05	$32.57	$32.57	$32.57	$32.57	$32.57	160
2023-05-04	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-03	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-02	$32.66	$33.00	$32.60	$33.00	$33.00	960
2023-05-01	$33.00	$33.00	$33.00	$33.00	$32.73	70
2023-04-28	$33.00	$33.00	$33.00	$33.00	$32.73	185
2023-04-27	$33.90	$33.90	$32.65	$32.89	$32.62	7,658
2023-04-26	$34.11	$34.11	$34.00	$34.00	$33.72	1,142
2023-04-25	$34.35	$34.35	$34.35	$34.35	$34.07	0
2023-04-24	$34.35	$34.35	$34.35	$34.35	$34.07	250
2023-04-21	$34.25	$34.25	$34.25	$34.25	$33.97	0
2023-04-20	$34.25	$34.25	$34.25	$34.25	$33.97	15
2023-04-19	$34.25	$34.25	$34.25	$34.25	$33.97	0
2023-04-18	$34.25	$34.25	$34.25	$34.25	$33.97	0
2023-04-17	$34.25	$34.25	$34.25	$34.25	$33.97	0
2023-04-14	$34.25	$34.25	$34.25	$34.25	$34.25	100
2023-04-13	$34.00	$34.00	$34.00	$34.00	$34.00	115
2023-04-12	$34.00	$34.00	$34.00	$34.00	$34.00	175
2023-04-11	$33.90	$35.00	$33.90	$34.00	$34.00	538
2023-04-10	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-04-06	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-04-05	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-04-04	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-04-03	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-03-31	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-03-30	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-03-29	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-03-28	$33.90	$33.90	$33.90	$33.90	$33.90	0
2023-03-27	$33.90	$33.90	$33.90	$33.90	$33.90	145
2023-03-24	$33.01	$33.01	$32.60	$32.60	$32.60	310
2023-03-23	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-03-22	$33.50	$33.50	$33.50	$33.50	$33.50	2
2023-03-21	$33.50	$33.50	$33.50	$33.50	$33.50	28
2023-03-20	$33.50	$33.50	$33.50	$33.50	$33.50	180
2023-03-17	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-03-16	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-03-15	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-03-14	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-03-13	$33.85	$33.96	$33.50	$33.96	$33.96	565
2023-03-10	$34.10	$34.10	$34.10	$34.10	$34.10	100
2023-03-09	$34.92	$34.92	$34.92	$34.92	$34.92	0
2023-03-08	$34.92	$34.92	$34.92	$34.92	$34.92	110
2023-03-07	$35.02	$35.02	$35.02	$35.02	$35.02	1
2023-03-06	$35.02	$35.02	$35.02	$35.02	$35.02	0
2023-03-03	$35.02	$35.02	$35.02	$35.02	$35.02	0
2023-03-02	$35.02	$35.02	$35.02	$35.02	$35.02	20
2023-03-01	$35.02	$35.02	$35.02	$35.02	$35.02	0
2023-02-28	$35.00	$35.02	$35.00	$35.02	$35.02	256
2023-02-27	$35.49	$35.49	$35.49	$35.49	$35.49	0
2023-02-24	$35.49	$35.49	$35.49	$35.49	$35.49	0
2023-02-23	$35.00	$35.49	$35.00	$35.49	$35.49	722
2023-02-22	$35.49	$35.49	$35.49	$35.49	$35.49	8
2023-02-21	$34.00	$35.49	$34.00	$35.49	$35.49	1,420
2023-02-17	$34.75	$35.00	$34.75	$34.98	$34.98	900
2023-02-16	$34.12	$34.50	$34.12	$34.50	$34.50	630
2023-02-15	$34.25	$34.25	$34.12	$34.12	$34.12	700
2023-02-14	$34.25	$34.25	$34.25	$34.25	$34.25	314
2023-02-13	$34.00	$34.25	$34.00	$34.25	$34.25	610
2023-02-10	$34.00	$34.00	$33.90	$34.00	$34.00	4,100
2023-02-09	$34.00	$34.02	$34.00	$34.02	$34.02	900
2023-02-08	$34.00	$34.00	$33.90	$33.90	$33.90	392
2023-02-07	$34.10	$34.10	$34.10	$34.10	$34.10	0
2023-02-06	$34.10	$34.10	$34.10	$34.10	$34.10	200
2023-02-03	$34.15	$34.15	$34.15	$34.15	$34.15	1,010
2023-02-02	$36.00	$36.00	$36.00	$36.00	$36.00	4
2023-02-01	$36.00	$36.00	$36.00	$36.00	$36.00	0
2023-01-31	$36.00	$36.00	$36.00	$36.00	$36.00	4
2023-01-30	$36.00	$36.00	$36.00	$36.00	$35.73	86
2023-01-27	$36.00	$36.00	$36.00	$36.00	$35.73	0
2023-01-26	$36.74	$36.74	$33.88	$36.00	$35.73	416
2023-01-25	$36.74	$37.00	$36.54	$37.00	$36.72	400
2023-01-24	$36.00	$36.00	$36.00	$36.00	$35.73	0
2023-01-23	$34.99	$36.00	$34.99	$36.00	$35.73	727
2023-01-20	$34.99	$34.99	$34.99	$34.99	$34.72	100
2023-01-19	$34.99	$34.99	$33.80	$33.80	$33.54	446
2023-01-18	$33.70	$33.70	$33.70	$33.70	$33.44	50
2023-01-17	$33.70	$33.70	$33.70	$33.70	$33.44	200
2023-01-13	$33.65	$33.65	$33.65	$33.65	$33.39	900
2023-01-12	$33.65	$33.65	$33.65	$33.65	$33.39	900
2023-01-11	$33.60	$33.60	$33.60	$33.60	$33.35	0
2023-01-10	$33.60	$33.60	$33.60	$33.60	$33.35	1,350
2023-01-09	$33.60	$33.60	$33.60	$33.60	$33.35	1,350
2023-01-06	$33.61	$33.61	$33.61	$33.61	$33.36	90
2023-01-05	$33.61	$33.61	$33.61	$33.61	$33.36	0
2023-01-04	$33.61	$33.61	$33.61	$33.61	$33.36	0
2023-01-03	$33.61	$33.61	$33.61	$33.61	$33.36	546
2022-12-30	$33.57	$33.57	$33.57	$33.57	$33.57	390
2022-12-29	$34.40	$34.40	$34.40	$34.40	$34.40	0
2022-12-28	$34.40	$34.40	$34.40	$34.40	$34.40	83
2022-12-27	$34.40	$34.40	$34.40	$34.40	$34.40	200
2022-12-23	$34.40	$34.40	$34.40	$34.40	$34.40	0
2022-12-22	$34.40	$34.40	$34.40	$34.40	$34.40	15
2022-12-21	$34.40	$34.40	$34.40	$34.40	$34.40	0
2022-12-20	$33.54	$34.40	$33.54	$34.40	$34.40	1,300
2022-12-19	$33.54	$33.54	$33.54	$33.54	$33.54	1,075
2022-12-16	$33.55	$33.55	$33.55	$33.55	$33.55	0
2022-12-15	$33.58	$33.58	$33.55	$33.55	$33.55	800
2022-12-14	$33.65	$33.65	$33.65	$33.65	$33.65	100
2022-12-13	$33.55	$33.55	$33.55	$33.55	$33.55	400
2022-12-12	$33.75	$33.75	$33.75	$33.75	$33.75	0
2022-12-09	$33.75	$33.75	$33.75	$33.75	$33.75	0
2022-12-08	$34.00	$34.50	$33.75	$33.75	$33.75	1,507
2022-12-07	$35.00	$35.00	$35.00	$35.00	$35.00	0
2022-12-06	$34.95	$35.00	$34.95	$35.00	$35.00	765
2022-12-05	$34.54	$35.00	$34.54	$35.00	$35.00	1,679
2022-12-02	$33.50	$33.50	$33.50	$33.50	$33.50	0
2022-12-01	$33.60	$33.60	$33.50	$33.50	$33.50	250
2022-11-30	$33.50	$33.50	$33.50	$33.50	$33.50	0
2022-11-29	$33.53	$33.53	$33.50	$33.50	$33.50	1,520
2022-11-28	$34.00	$34.00	$34.00	$34.00	$34.00	0
2022-11-25	$34.00	$34.00	$34.00	$34.00	$34.00	0
2022-11-23	$33.31	$34.00	$33.31	$34.00	$34.00	1,300
2022-11-22	$33.00	$34.00	$32.90	$34.00	$34.00	3,325
2022-11-21	$32.65	$32.65	$32.65	$32.65	$32.65	0
2022-11-18	$32.65	$32.65	$32.65	$32.65	$32.65	6
2022-11-17	$32.65	$32.65	$32.65	$32.65	$32.65	0
2022-11-16	$32.65	$32.65	$32.65	$32.65	$32.65	10
2022-11-15	$34.53	$34.53	$32.45	$32.65	$32.65	600
2022-11-14	$34.50	$34.50	$34.50	$34.50	$34.50	113
2022-11-11	$33.00	$33.24	$32.87	$32.87	$32.87	1,191
2022-11-10	$33.25	$33.25	$33.00	$33.00	$33.00	205
2022-11-09	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-11-08	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-11-07	$33.00	$33.00	$33.00	$33.00	$33.00	2
2022-11-04	$32.65	$33.00	$32.65	$33.00	$33.00	550
2022-11-03	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-11-02	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-11-01	$33.00	$33.00	$33.00	$33.00	$32.73	0
2022-10-31	$33.00	$33.00	$33.00	$33.00	$32.73	0
2022-10-28	$33.00	$33.95	$33.00	$33.00	$32.73	1,474
2022-10-27	$33.00	$33.00	$33.00	$33.00	$32.73	1,200
2022-10-26	$33.00	$33.00	$33.00	$33.00	$32.73	2,537
2022-10-25	$32.99	$33.00	$32.99	$33.00	$32.73	4,100
2022-10-24	$33.00	$33.00	$33.00	$33.00	$32.73	0
2022-10-21	$33.00	$33.00	$33.00	$33.00	$32.73	37
2022-10-20	$33.00	$33.00	$33.00	$33.00	$32.73	0
2022-10-19	$33.00	$33.00	$33.00	$33.00	$32.73	0
2022-10-18	$33.00	$33.00	$33.00	$33.00	$32.73	396
2022-10-17	$34.25	$34.25	$34.25	$34.25	$33.97	25
2022-10-14	$34.25	$34.25	$34.25	$34.25	$33.97	125
2022-10-13	$34.31	$34.31	$34.25	$34.25	$33.97	1,497
2022-10-12	$35.00	$35.00	$35.00	$35.00	$34.71	0
2022-10-11	$35.00	$35.00	$35.00	$35.00	$34.71	0
2022-10-10	$35.00	$35.00	$35.00	$35.00	$34.71	195
2022-10-07	$35.25	$35.25	$35.25	$35.25	$35.25	451
2022-10-06	$35.00	$35.26	$35.00	$35.26	$35.26	570
2022-10-05	$37.99	$37.99	$37.99	$37.99	$37.99	277
2022-10-04	$36.50	$36.50	$36.50	$36.50	$36.50	0
2022-10-03	$36.50	$36.50	$36.50	$36.50	$36.50	100
2022-09-30	$36.25	$36.25	$34.30	$34.30	$34.30	1,621
2022-09-29	$38.05	$38.05	$38.05	$38.05	$38.05	0
2022-09-28	$38.05	$38.05	$38.05	$38.05	$38.05	50
2022-09-27	$38.05	$38.05	$38.05	$38.05	$38.05	501
2022-09-26	$40.00	$40.00	$40.00	$40.00	$40.00	54
2022-09-23	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-09-22	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-09-21	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-09-20	$40.10	$40.10	$40.00	$40.00	$40.00	1,700
2022-09-19	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-09-16	$40.00	$40.00	$40.00	$40.00	$40.00	980
2022-09-15	$40.75	$40.75	$40.00	$40.00	$40.00	1,190
2022-09-14	$41.00	$41.00	$40.10	$40.21	$40.21	13,884
2022-09-13	$41.95	$41.95	$41.95	$41.95	$41.95	0
2022-09-12	$41.95	$41.95	$41.95	$41.95	$41.95	100
2022-09-09	$42.00	$42.00	$42.00	$42.00	$42.00	1,300
2022-09-08	$42.50	$42.50	$42.00	$42.00	$42.00	1,010
2022-09-07	$43.00	$43.00	$43.00	$43.00	$43.00	53
2022-09-06	$43.00	$43.00	$43.00	$43.00	$43.00	1,300
2022-09-02	$44.00	$44.00	$44.00	$44.00	$44.00	200
2022-09-01	$40.50	$40.50	$40.50	$40.50	$40.50	6
2022-08-31	$40.50	$40.50	$40.50	$40.50	$40.50	160
2022-08-30	$42.99	$44.00	$42.99	$42.99	$42.99	3,622
2022-08-29	$40.50	$40.50	$40.50	$40.50	$40.50	400
2022-08-26	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-08-25	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-08-24	$40.50	$40.50	$40.50	$40.50	$40.50	400
2022-08-23	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-08-22	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-08-19	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-08-18	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-08-17	$41.00	$41.00	$40.55	$41.00	$41.00	1,675
2022-08-16	$40.29	$40.29	$40.29	$40.29	$40.29	0
2022-08-15	$40.29	$40.29	$40.29	$40.29	$40.29	126
2022-08-12	$40.29	$40.29	$40.29	$40.29	$40.29	209
2022-08-11	$40.50	$40.50	$40.50	$40.50	$40.50	56
2022-08-10	$42.00	$42.00	$40.50	$40.50	$40.50	300
2022-08-09	$40.01	$40.01	$40.00	$40.00	$40.00	356
2022-08-08	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-08-05	$40.00	$40.00	$40.00	$40.00	$40.00	700
2022-08-04	$39.90	$40.00	$39.90	$40.00	$40.00	2,538
2022-08-03	$40.00	$40.00	$40.00	$40.00	$40.00	78
2022-08-02	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-08-01	$40.00	$40.00	$40.00	$40.00	$39.80	0
2022-07-29	$40.00	$45.00	$36.00	$40.00	$39.80	1,138
2022-07-28	$34.99	$36.00	$34.99	$36.00	$35.82	1,402
2022-07-27	$34.99	$34.99	$34.99	$34.99	$34.82	0
2022-07-26	$34.99	$34.99	$34.99	$34.99	$34.82	200
2022-07-25	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-07-22	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-07-21	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-07-20	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-07-19	$33.30	$35.00	$33.30	$35.00	$34.83	1,902
2022-07-18	$33.30	$34.70	$33.30	$34.70	$34.53	1,700
2022-07-15	$34.70	$34.70	$34.70	$34.70	$34.53	1
2022-07-14	$34.70	$34.70	$34.70	$34.70	$34.53	0
2022-07-13	$34.70	$34.70	$34.70	$34.70	$34.53	0
2022-07-12	$34.70	$34.70	$34.70	$34.70	$34.53	0
2022-07-11	$34.70	$34.70	$34.70	$34.70	$34.53	50
2022-07-08	$34.70	$34.70	$34.70	$34.70	$34.53	0
2022-07-07	$33.38	$34.70	$33.38	$34.70	$34.53	620
2022-07-06	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-07-05	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-07-01	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-30	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-29	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-28	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-27	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-24	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-23	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-22	$35.00	$35.00	$35.00	$35.00	$34.83	18
2022-06-21	$35.00	$35.00	$35.00	$35.00	$34.83	40
2022-06-17	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-16	$35.00	$35.00	$35.00	$35.00	$34.83	3,075
2022-06-15	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-14	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-13	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-10	$35.00	$35.00	$35.00	$35.00	$34.83	0
2022-06-09	$34.01	$35.00	$34.01	$35.00	$34.83	450
2022-06-08	$33.35	$34.00	$33.35	$34.00	$33.83	1,602
2022-06-07	$33.30	$33.30	$33.30	$33.30	$33.13	300
2022-06-06	$33.30	$33.30	$33.30	$33.30	$33.13	91
2022-06-03	$33.30	$33.30	$33.30	$33.30	$33.13	0
2022-06-02	$33.30	$33.30	$33.30	$33.30	$33.13	520
2022-06-01	$33.30	$33.30	$33.30	$33.30	$33.13	988
2022-05-31	$33.13	$33.13	$33.13	$33.13	$32.97	0
2022-05-27	$33.13	$33.13	$33.13	$33.13	$32.97	153
2022-05-26	$34.00	$34.00	$34.00	$34.00	$33.83	100
2022-05-25	$33.13	$33.13	$33.13	$33.13	$32.97	0
2022-05-24	$33.13	$33.13	$33.13	$33.13	$32.97	0
2022-05-23	$33.13	$33.13	$33.13	$33.13	$32.97	192
2022-05-20	$33.15	$33.15	$33.13	$33.13	$32.97	1,137
2022-05-19	$33.15	$33.15	$33.15	$33.15	$32.99	0
2022-05-18	$34.00	$34.00	$33.15	$33.15	$32.99	954
2022-05-17	$33.16	$33.16	$33.16	$33.16	$33.00	0
2022-05-16	$34.50	$34.50	$33.16	$33.16	$33.00	357
2022-05-13	$34.00	$34.00	$33.80	$33.80	$33.63	220
2022-05-12	$33.80	$33.80	$33.80	$33.80	$33.63	296
2022-05-11	$33.80	$33.80	$33.80	$33.80	$33.63	242
2022-05-10	$34.00	$34.00	$34.00	$34.00	$33.83	79
2022-05-09	$34.00	$34.00	$34.00	$34.00	$33.83	100
2022-05-06	$34.00	$34.00	$34.00	$34.00	$33.83	0
2022-05-05	$34.00	$34.00	$34.00	$34.00	$33.83	0
2022-05-04	$34.00	$34.00	$34.00	$34.00	$33.83	100
2022-05-03	$33.75	$33.75	$33.75	$33.75	$33.58	100
2022-05-02	$33.10	$33.10	$33.10	$33.10	$32.94	0
2022-04-29	$33.10	$33.10	$33.10	$33.10	$32.94	100
2022-04-28	$32.00	$32.00	$32.00	$32.00	$31.65	0
2022-04-27	$32.00	$32.00	$32.00	$32.00	$31.65	50
2022-04-26	$32.20	$32.20	$32.00	$32.00	$31.65	312
2022-04-25	$34.50	$34.55	$34.00	$34.50	$34.12	3,227
2022-04-22	$34.50	$34.50	$34.50	$34.50	$34.12	0
2022-04-21	$34.25	$34.50	$34.25	$34.50	$34.12	3,227
2022-04-20	$34.50	$34.50	$34.50	$34.50	$34.12	0
2022-04-19	$34.50	$34.50	$34.50	$34.50	$34.12	600
2022-04-18	$34.05	$34.05	$34.05	$34.05	$33.68	17
2022-04-14	$34.05	$34.05	$34.05	$34.05	$33.68	0
2022-04-13	$34.05	$34.05	$34.05	$34.05	$33.68	0
2022-04-12	$34.50	$34.50	$34.05	$34.05	$33.68	250
2022-04-11	$35.00	$35.00	$34.02	$34.02	$33.65	750
2022-04-08	$34.50	$34.50	$34.50	$34.50	$34.50	10
2022-04-07	$34.00	$34.50	$34.00	$34.50	$34.50	421
2022-04-06	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-04-05	$33.00	$33.00	$33.00	$33.00	$33.00	337
2022-04-04	$33.00	$33.00	$33.00	$33.00	$33.00	148
2022-04-01	$32.00	$32.00	$32.00	$32.00	$32.00	15
2022-03-31	$32.00	$32.00	$32.00	$32.00	$32.00	923
2022-03-30	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-29	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-28	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-25	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-03-24	$31.25	$31.50	$31.25	$31.50	$31.50	953
2022-03-23	$31.00	$31.00	$31.00	$31.00	$31.00	566
2022-03-22	$31.00	$31.00	$31.00	$31.00	$31.00	300
2022-03-21	$31.00	$31.00	$31.00	$31.00	$31.00	0
2022-03-18	$30.00	$31.00	$30.00	$31.00	$31.00	300
2022-03-17	$30.00	$30.00	$29.88	$29.88	$29.88	5,141
2022-03-16	$29.70	$30.00	$29.70	$30.00	$30.00	2,020
2022-03-15	$30.00	$30.00	$30.00	$30.00	$30.00	100
2022-03-14	$29.70	$29.70	$29.70	$29.70	$29.70	0
2022-03-11	$29.70	$29.70	$29.70	$29.70	$29.70	186
2022-03-10	$29.69	$29.69	$29.69	$29.69	$29.69	0
2022-03-09	$29.69	$29.69	$29.69	$29.69	$29.69	0
2022-03-08	$29.69	$29.69	$29.69	$29.69	$29.69	5
2022-03-07	$30.85	$30.85	$29.69	$29.69	$29.69	1,638
2022-03-04	$29.75	$29.75	$29.65	$29.65	$29.65	6,870
2022-03-03	$29.76	$29.76	$29.76	$29.76	$29.76	33
2022-03-02	$29.76	$29.76	$29.76	$29.76	$29.76	100
2022-03-01	$29.76	$29.76	$29.76	$29.76	$29.76	0
2022-02-28	$29.76	$29.76	$29.76	$29.76	$29.76	790
2022-02-25	$29.76	$29.76	$29.76	$29.76	$29.76	100
2022-02-24	$29.76	$29.76	$29.76	$29.76	$29.76	0
2022-02-23	$29.76	$29.76	$29.76	$29.76	$29.76	100
2022-02-22	$31.00	$31.00	$30.00	$30.00	$30.00	2,776
2022-02-18	$30.00	$31.00	$30.00	$31.00	$31.00	1,626
2022-02-17	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-02-16	$30.00	$30.00	$30.00	$30.00	$30.00	2,074
2022-02-15	$29.05	$29.05	$29.05	$29.05	$29.05	1,921
2022-02-14	$29.05	$29.05	$29.05	$29.05	$29.05	871
2022-02-11	$29.25	$29.25	$29.25	$29.25	$29.25	9
2022-02-10	$29.25	$29.25	$29.25	$29.25	$29.25	300
2022-02-09	$29.00	$29.00	$29.00	$29.00	$29.00	204
2022-02-08	$29.00	$29.50	$29.00	$29.00	$29.00	6,253
2022-02-07	$29.00	$29.00	$29.00	$29.00	$29.00	1,010
2022-02-04	$28.75	$28.75	$28.75	$28.75	$28.75	0
2022-02-03	$28.73	$28.75	$28.73	$28.75	$28.75	518
2022-02-02	$28.55	$28.55	$28.55	$28.55	$28.55	1,500
2022-02-01	$28.60	$28.60	$28.60	$28.60	$28.60	305
2022-01-31	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-01-28	$29.50	$29.50	$29.00	$29.00	$28.80	1,360
2022-01-27	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-01-26	$29.00	$29.00	$29.00	$29.00	$28.80	99
2022-01-25	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-01-24	$29.01	$29.01	$29.00	$29.00	$28.80	348
2022-01-21	$30.00	$30.00	$30.00	$30.00	$29.79	910
2022-01-20	$30.00	$30.00	$30.00	$30.00	$29.79	0
2022-01-19	$30.00	$30.00	$30.00	$30.00	$29.79	700
2022-01-18	$29.99	$30.00	$29.96	$30.00	$29.79	700
2022-01-14	$29.00	$29.00	$29.00	$29.00	$28.80	225
2022-01-13	$29.00	$29.25	$29.00	$29.20	$29.00	1,829
2022-01-12	$29.00	$29.00	$29.00	$29.00	$28.80	47
2022-01-11	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-01-10	$29.00	$29.00	$29.00	$29.00	$28.80	50
2022-01-07	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-01-06	$28.98	$29.00	$28.98	$29.00	$28.80	2,066
2022-01-05	$28.99	$28.99	$28.99	$28.99	$28.79	0
2022-01-04	$28.99	$28.99	$28.99	$28.99	$28.79	0
2022-01-03	$28.99	$28.99	$28.99	$28.99	$28.79	46
2021-12-31	$28.99	$28.99	$28.99	$28.99	$28.79	221
2021-12-30	$29.46	$29.46	$27.35	$28.37	$28.17	3,117
2021-12-29	$29.50	$29.50	$29.50	$29.50	$29.30	100
2021-12-28	$30.02	$30.02	$30.02	$30.02	$29.81	0
2021-12-27	$30.02	$30.02	$30.02	$30.02	$29.81	0
2021-12-23	$30.02	$30.02	$30.02	$30.02	$29.81	18
2021-12-22	$30.02	$30.02	$30.02	$30.02	$29.81	0
2021-12-21	$30.02	$30.02	$30.02	$30.02	$29.81	100
2021-12-20	$27.75	$30.89	$27.75	$30.00	$29.79	950
2021-12-17	$27.08	$27.08	$27.08	$27.08	$26.89	0
2021-12-16	$27.08	$27.08	$27.08	$27.08	$26.89	300
2021-12-15	$27.02	$27.25	$27.02	$27.08	$26.89	1,800
2021-12-14	$27.01	$27.50	$27.01	$27.50	$27.31	710
2021-12-13	$26.85	$27.00	$26.85	$27.00	$26.81	1,110
2021-12-10	$27.00	$27.00	$26.85	$26.85	$26.66	1,202
2021-12-09	$27.00	$27.00	$26.62	$26.62	$26.44	437
2021-12-08	$27.00	$27.25	$27.00	$27.00	$26.81	1,089
2021-12-07	$26.10	$26.10	$26.10	$26.10	$25.92	84
2021-12-06	$26.10	$26.10	$26.10	$26.10	$25.92	11
2021-12-03	$26.10	$26.10	$26.10	$26.10	$25.92	3
2021-12-02	$26.10	$26.10	$26.10	$26.10	$25.92	40
2021-12-01	$26.51	$26.75	$26.10	$26.10	$25.92	1,238
2021-11-30	$26.50	$28.99	$26.50	$26.50	$26.32	1,400
2021-11-29	$25.99	$25.99	$25.99	$25.99	$25.81	326
2021-11-26	$25.49	$25.99	$25.45	$25.99	$25.81	942
2021-11-24	$76.00	$76.00	$76.00	$76.00	$25.16	507
2021-11-23	$74.00	$74.00	$74.00	$74.00	$24.50	531
2021-11-22	$76.90	$76.90	$76.90	$76.90	$25.46	1,551
2021-11-19	$74.00	$76.90	$72.65	$76.90	$25.46	1,800
2021-11-18	$74.75	$74.75	$74.75	$74.75	$24.74	0
2021-11-17	$74.75	$74.75	$74.75	$74.75	$24.74	0
2021-11-16	$74.75	$74.75	$74.75	$74.75	$24.74	1,257
2021-11-15	$75.10	$75.10	$72.75	$72.75	$24.08	2,583
2021-11-12	$75.50	$75.50	$75.50	$75.50	$24.99	24
2021-11-11	$75.50	$75.50	$75.50	$75.50	$24.99	12
2021-11-10	$75.50	$75.50	$75.50	$75.50	$24.99	678
2021-11-09	$76.00	$76.00	$75.50	$75.50	$24.99	2,250
2021-11-08	$74.51	$74.51	$74.51	$74.51	$24.66	0
2021-11-05	$74.51	$74.51	$74.51	$74.51	$24.66	0
2021-11-04	$74.51	$74.51	$74.51	$74.51	$24.66	0
2021-11-03	$74.51	$74.51	$74.51	$74.51	$24.66	6
2021-11-02	$75.00	$78.00	$74.51	$74.51	$24.66	4,941
2021-11-01	$74.90	$74.90	$74.90	$74.90	$24.60	1,239
2021-10-29	$74.50	$74.94	$74.50	$74.94	$24.61	1,425
2021-10-28	$73.25	$73.25	$73.25	$73.25	$24.05	120
2021-10-27	$73.25	$73.25	$73.25	$73.25	$24.05	900
2021-10-26	$74.50	$74.50	$74.50	$74.50	$24.46	975
2021-10-25	$73.50	$73.50	$73.50	$73.50	$24.14	0
2021-10-22	$73.50	$73.50	$73.50	$73.50	$24.14	0
2021-10-21	$73.50	$73.50	$73.50	$73.50	$24.14	0
2021-10-20	$73.50	$73.50	$73.50	$73.50	$24.14	0
2021-10-19	$73.50	$73.50	$73.50	$73.50	$24.14	0
2021-10-18	$73.50	$73.50	$73.50	$73.50	$24.14	0
2021-10-15	$73.50	$73.50	$73.50	$73.50	$24.14	300
2021-10-14	$72.75	$72.75	$72.75	$72.75	$23.89	0
2021-10-13	$72.75	$72.75	$72.75	$72.75	$23.89	0
2021-10-12	$72.75	$72.75	$72.75	$72.75	$23.89	411
2021-10-11	$72.56	$72.56	$72.56	$72.56	$23.83	0
2021-10-08	$75.00	$75.00	$72.56	$72.56	$23.83	6,840
2021-10-07	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-10-06	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-10-05	$75.00	$76.00	$75.00	$76.00	$24.96	600
2021-10-04	$73.51	$73.51	$73.51	$73.51	$24.14	0
2021-10-01	$73.51	$73.51	$73.51	$73.51	$24.14	39
2021-09-30	$73.51	$73.51	$73.51	$73.51	$24.14	267
2021-09-29	$73.51	$73.51	$73.51	$73.51	$24.14	0
2021-09-28	$73.51	$73.51	$73.51	$73.51	$24.14	0
2021-09-27	$73.51	$73.51	$73.51	$73.51	$24.14	867
2021-09-24	$73.75	$73.75	$73.75	$73.75	$24.22	0
2021-09-23	$73.75	$73.75	$73.75	$73.75	$24.22	3
2021-09-22	$73.52	$73.75	$73.52	$73.75	$24.22	4,872
2021-09-21	$74.00	$74.00	$73.97	$73.97	$24.29	900
2021-09-20	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-17	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-16	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-15	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-14	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-13	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-10	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-09	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-08	$76.00	$76.00	$76.00	$76.00	$24.96	0
2021-09-07	$76.00	$76.00	$76.00	$76.00	$24.96	300
2021-09-03	$75.50	$75.50	$75.50	$75.50	$24.79	0
2021-09-02	$75.50	$75.50	$75.50	$75.50	$24.79	0
2021-09-01	$75.50	$75.50	$75.50	$75.50	$24.79	42
2021-08-31	$75.00	$76.00	$75.00	$75.50	$24.79	4,176
2021-08-30	$75.96	$75.96	$75.96	$75.96	$24.94	45
2021-08-27	$75.96	$75.96	$75.96	$75.96	$24.94	0
2021-08-26	$75.96	$75.96	$75.96	$75.96	$24.94	0
2021-08-25	$76.00	$76.00	$75.96	$75.96	$24.94	1,098
2021-08-24	$74.00	$74.00	$74.00	$74.00	$24.30	0
2021-08-23	$74.00	$74.00	$74.00	$74.00	$24.30	0
2021-08-20	$74.00	$74.00	$74.00	$74.00	$24.30	300
2021-08-19	$78.00	$78.00	$78.00	$78.00	$25.61	0
2021-08-18	$78.00	$78.00	$78.00	$78.00	$25.61	72
2021-08-17	$78.00	$78.00	$78.00	$78.00	$25.61	9
2021-08-16	$78.00	$78.00	$78.00	$78.00	$25.61	2,259
2021-08-13	$73.68	$73.68	$73.68	$73.68	$24.19	15
2021-08-12	$73.68	$73.68	$73.68	$73.68	$24.19	9
2021-08-11	$73.68	$73.68	$73.68	$73.68	$24.19	0
2021-08-10	$73.68	$73.68	$73.68	$73.68	$24.19	300
2021-08-09	$73.68	$73.68	$73.68	$73.68	$24.19	0
2021-08-06	$73.68	$73.68	$73.68	$73.68	$24.19	0
2021-08-05	$73.68	$73.68	$73.68	$73.68	$24.19	0
2021-08-04	$75.00	$75.00	$73.68	$73.68	$24.19	1,950
2021-08-03	$77.98	$77.98	$77.98	$77.98	$25.61	3
2021-08-02	$77.98	$77.98	$77.98	$77.98	$25.61	42
2021-07-30	$77.98	$77.98	$77.98	$77.98	$25.61	0
2021-07-29	$77.98	$77.98	$77.98	$77.98	$25.44	9
2021-07-28	$77.98	$77.98	$77.98	$77.98	$25.44	9
2021-07-27	$77.98	$77.98	$77.98	$77.98	$25.44	0
2021-07-26	$77.98	$77.98	$77.98	$77.98	$25.44	0
2021-07-23	$77.98	$77.98	$77.98	$77.98	$25.44	0
2021-07-22	$77.98	$77.98	$77.98	$77.98	$25.44	0
2021-07-21	$77.98	$77.98	$77.98	$77.98	$25.44	0
2021-07-20	$73.50	$77.98	$73.50	$77.98	$25.44	6,345
2021-07-19	$73.99	$73.99	$73.99	$73.99	$24.14	21
2021-07-16	$73.99	$73.99	$73.99	$73.99	$24.14	0
2021-07-15	$74.10	$74.10	$73.50	$73.99	$24.14	2,958
2021-07-14	$74.11	$74.11	$74.11	$74.11	$24.17	0
2021-07-13	$74.11	$74.11	$74.11	$74.11	$24.17	2,364
2021-07-12	$76.00	$76.00	$75.00	$75.00	$24.46	900
2021-07-09	$76.00	$76.00	$76.00	$76.00	$24.79	0
2021-07-08	$76.00	$76.00	$76.00	$76.00	$24.79	9
2021-07-07	$76.00	$76.00	$76.00	$76.00	$24.79	1,329
2021-07-06	$73.85	$77.00	$73.85	$77.00	$25.12	1,875
2021-07-02	$73.11	$73.11	$73.11	$73.11	$23.85	1,500
2021-07-01	$72.60	$72.60	$72.60	$72.60	$23.68	300
2021-06-30	$72.60	$72.60	$72.60	$72.60	$23.68	0
2021-06-29	$72.60	$72.60	$72.60	$72.60	$23.68	0
2021-06-28	$72.60	$72.60	$72.60	$72.60	$23.68	345
2021-06-25	$78.00	$78.00	$78.00	$78.00	$25.44	0
2021-06-24	$78.00	$78.00	$78.00	$78.00	$25.44	0
2021-06-23	$77.99	$78.00	$77.99	$78.00	$25.44	780
2021-06-22	$78.00	$78.00	$78.00	$78.00	$25.44	0
2021-06-21	$78.00	$78.00	$78.00	$78.00	$25.44	0
2021-06-18	$78.00	$78.00	$78.00	$78.00	$25.44	213
2021-06-17	$75.00	$78.00	$75.00	$78.00	$25.44	2,640
2021-06-16	$74.80	$74.80	$74.60	$74.60	$24.33	600
2021-06-15	$73.00	$73.95	$72.80	$72.80	$23.75	1,878
2021-06-14	$73.50	$73.50	$73.50	$73.50	$23.98	300
2021-06-11	$73.50	$73.50	$73.50	$73.50	$23.98	0
2021-06-10	$73.50	$73.50	$73.50	$73.50	$23.98	3
2021-06-09	$73.50	$73.50	$73.50	$73.50	$23.98	300
2021-06-08	$73.50	$73.50	$73.50	$73.50	$23.98	1,200
2021-06-07	$73.50	$73.50	$73.50	$73.50	$23.98	2,115
2021-06-04	$73.95	$73.95	$73.95	$73.95	$24.12	0
2021-06-03	$73.50	$73.95	$73.50	$73.95	$24.12	2,220
2021-06-02	$73.50	$73.50	$73.50	$73.50	$23.98	30
2021-06-01	$73.50	$73.50	$73.50	$73.50	$23.98	0
2021-05-28	$73.50	$73.50	$73.50	$73.50	$23.98	0
2021-05-27	$73.50	$73.50	$73.50	$73.50	$23.98	102
2021-05-26	$73.50	$73.50	$73.50	$73.50	$23.98	300
2021-05-25	$73.00	$73.00	$73.00	$73.00	$23.81	0
2021-05-24	$72.33	$73.00	$72.33	$73.00	$23.81	7,710
2021-05-21	$72.60	$72.60	$72.60	$72.60	$23.68	1,587
2021-05-20	$72.50	$72.50	$72.50	$72.50	$23.65	0
2021-05-19	$72.50	$72.50	$72.50	$72.50	$23.65	300
2021-05-18	$72.75	$72.75	$72.75	$72.75	$23.73	0
2021-05-17	$72.75	$72.75	$72.75	$72.75	$23.73	252
2021-05-14	$72.75	$72.75	$72.75	$72.75	$23.73	12
2021-05-13	$72.75	$72.75	$72.75	$72.75	$23.73	9
2021-05-12	$72.75	$72.75	$72.75	$72.75	$23.73	60
2021-05-11	$73.00	$73.14	$72.75	$72.75	$23.73	45,603
2021-05-10	$73.50	$73.50	$73.50	$73.50	$23.98	1,785
2021-05-07	$73.50	$73.50	$73.50	$73.50	$23.98	0
2021-05-06	$73.65	$73.65	$73.50	$73.50	$23.98	2,478
2021-05-05	$74.00	$74.00	$74.00	$74.00	$24.14	150
2021-05-04	$74.00	$74.00	$74.00	$74.00	$24.14	0
2021-05-03	$73.65	$74.00	$73.65	$74.00	$24.14	2,190
2021-04-30	$73.65	$73.65	$73.65	$73.65	$24.02	1,452
2021-04-29	$73.01	$73.01	$73.01	$73.01	$23.65	0
2021-04-28	$74.00	$74.00	$73.01	$73.01	$23.65	2,259
2021-04-27	$73.50	$73.50	$73.50	$73.50	$23.81	450
2021-04-26	$73.50	$73.50	$73.50	$73.50	$23.81	0
2021-04-23	$73.50	$73.50	$73.50	$73.50	$23.81	90
2021-04-22	$73.50	$73.50	$73.50	$73.50	$23.81	0
2021-04-21	$73.50	$73.50	$73.50	$73.50	$23.81	30
2021-04-20	$73.50	$73.50	$73.50	$73.50	$23.81	180
2021-04-19	$73.50	$73.50	$73.50	$73.50	$23.81	252
2021-04-16	$73.50	$73.50	$73.50	$73.50	$23.81	0
2021-04-15	$73.50	$73.50	$73.50	$73.50	$23.81	300
2021-04-14	$74.50	$74.50	$74.50	$74.50	$24.13	24
2021-04-13	$74.50	$74.50	$74.50	$74.50	$24.13	3
2021-04-12	$74.50	$74.50	$74.50	$74.50	$24.13	300
2021-04-09	$74.80	$74.80	$74.80	$74.80	$24.23	0
2021-04-08	$74.80	$74.80	$74.80	$74.80	$24.23	0
2021-04-07	$74.80	$74.80	$74.80	$74.80	$24.23	21
2021-04-06	$74.80	$74.80	$74.80	$74.80	$24.23	0
2021-04-05	$74.80	$74.80	$74.80	$74.80	$24.23	0
2021-04-01	$74.80	$74.80	$74.80	$74.80	$24.23	363
2021-03-31	$74.80	$74.80	$74.80	$74.80	$24.23	0
2021-03-30	$75.00	$75.00	$74.80	$74.80	$24.23	840
2021-03-29	$73.51	$73.51	$73.51	$73.51	$23.81	30
2021-03-26	$73.51	$73.51	$73.51	$73.51	$23.81	0
2021-03-25	$73.51	$73.51	$73.51	$73.51	$23.81	0
2021-03-24	$73.51	$73.51	$73.51	$73.51	$23.81	0
2021-03-23	$73.51	$73.51	$73.51	$73.51	$23.81	303
2021-03-22	$73.01	$73.01	$73.01	$73.01	$23.65	0
2021-03-19	$73.01	$73.01	$73.01	$73.01	$23.65	300
2021-03-18	$75.00	$75.00	$75.00	$75.00	$24.29	18
2021-03-17	$75.00	$75.00	$75.00	$75.00	$24.29	0
2021-03-16	$75.00	$75.00	$75.00	$75.00	$24.29	60
2021-03-15	$75.00	$75.00	$75.00	$75.00	$24.29	0
2021-03-12	$75.00	$75.00	$75.00	$75.00	$24.29	900
2021-03-11	$74.00	$75.00	$74.00	$75.00	$24.29	2,457
2021-03-10	$73.51	$73.51	$73.51	$73.51	$23.81	21
2021-03-09	$73.51	$73.51	$73.51	$73.51	$23.81	450
2021-03-08	$75.00	$75.00	$75.00	$75.00	$24.29	0
2021-03-05	$74.99	$75.00	$74.99	$75.00	$24.29	1,500
2021-03-04	$74.99	$74.99	$74.99	$74.99	$24.29	300
2021-03-03	$72.51	$72.51	$72.51	$72.51	$23.49	3,912
2021-03-02	$72.51	$72.51	$72.51	$72.51	$23.49	300
2021-03-01	$74.00	$74.00	$74.00	$74.00	$23.97	300
2021-02-26	$74.00	$74.00	$74.00	$74.00	$23.97	6
2021-02-25	$74.00	$74.00	$74.00	$74.00	$23.97	1,137
2021-02-24	$72.75	$74.00	$72.75	$74.00	$23.97	1,137
2021-02-23	$73.99	$74.00	$73.00	$73.00	$23.65	2,493
2021-02-22	$74.00	$74.00	$74.00	$74.00	$23.97	336
2021-02-19	$74.00	$74.00	$74.00	$74.00	$23.97	0
2021-02-18	$74.00	$74.00	$74.00	$74.00	$23.97	330
2021-02-17	$74.00	$74.00	$74.00	$74.00	$23.97	330
2021-02-16	$74.00	$74.00	$74.00	$74.00	$23.97	1,362
2021-02-12	$73.00	$73.00	$73.00	$73.00	$23.65	12
2021-02-11	$73.00	$73.00	$73.00	$73.00	$23.65	309
2021-02-10	$73.00	$73.00	$73.00	$73.00	$23.65	549
2021-02-09	$73.00	$73.00	$73.00	$73.00	$23.65	0
2021-02-08	$73.00	$73.00	$73.00	$73.00	$23.65	0
2021-02-05	$73.00	$73.00	$73.00	$73.00	$23.65	549
2021-02-04	$73.00	$73.00	$73.00	$73.00	$23.65	1,902
2021-02-03	$73.00	$73.00	$73.00	$73.00	$23.65	0
2021-02-02	$73.00	$73.00	$73.00	$73.00	$23.48	21
2021-02-01	$73.00	$73.00	$73.00	$73.00	$23.48	3,000
2021-01-29	$73.50	$73.50	$73.50	$73.50	$23.64	0
2021-01-28	$71.55	$73.50	$71.55	$73.50	$23.64	1,386
2021-01-27	$73.00	$74.00	$73.00	$74.00	$23.80	3,687
2021-01-26	$72.50	$72.50	$72.00	$72.00	$23.16	615
2021-01-25	$72.00	$72.00	$72.00	$72.00	$23.16	1,509
2021-01-22	$72.00	$72.00	$72.00	$72.00	$23.16	33
2021-01-21	$72.00	$72.00	$72.00	$72.00	$23.16	300
2021-01-20	$73.00	$73.00	$73.00	$73.00	$23.48	0
2021-01-19	$73.00	$73.00	$73.00	$73.00	$23.48	690
2021-01-15	$73.00	$73.00	$73.00	$73.00	$23.48	0
2021-01-14	$73.00	$73.00	$73.00	$73.00	$23.48	690
2021-01-13	$70.00	$70.00	$70.00	$70.00	$22.51	492
2021-01-12	$73.00	$73.00	$73.00	$73.00	$23.48	0
2021-01-11	$73.00	$73.00	$73.00	$73.00	$23.48	336
2021-01-08	$70.00	$70.00	$70.00	$70.00	$22.51	309
2021-01-07	$70.00	$70.00	$70.00	$70.00	$22.51	0
2021-01-06	$73.00	$73.00	$70.00	$70.00	$22.51	1,350
2021-01-05	$71.00	$71.00	$71.00	$71.00	$22.84	0
2021-01-04	$73.00	$73.00	$71.00	$71.00	$22.84	1,350
2020-12-31	$73.00	$73.00	$73.00	$73.00	$23.48	357
2020-12-30	$71.90	$72.00	$71.00	$72.00	$23.16	2,616
2020-12-29	$71.00	$71.00	$71.00	$71.00	$22.84	42
2020-12-28	$71.00	$71.00	$71.00	$71.00	$22.84	6,000
2020-12-24	$70.00	$70.00	$70.00	$70.00	$22.51	750
2020-12-23	$70.00	$70.00	$70.00	$70.00	$22.51	300
2020-12-22	$69.00	$69.00	$69.00	$69.00	$22.19	0
2020-12-21	$69.00	$69.00	$69.00	$69.00	$22.19	0
2020-12-18	$69.00	$69.00	$69.00	$69.00	$22.19	0
2020-12-17	$69.00	$69.00	$69.00	$69.00	$22.19	600
2020-12-16	$68.80	$68.80	$68.80	$68.80	$22.13	0
2020-12-15	$68.80	$68.80	$68.80	$68.80	$22.13	0
2020-12-14	$68.80	$68.80	$68.80	$68.80	$22.13	0
2020-12-11	$68.80	$68.80	$68.80	$68.80	$22.13	0
2020-12-10	$68.80	$68.80	$68.80	$68.80	$22.13	0
2020-12-09	$68.80	$68.80	$68.80	$68.80	$22.13	0
2020-12-08	$68.80	$68.80	$68.80	$68.80	$22.13	0
2020-12-07	$68.80	$68.80	$68.80	$68.80	$22.13	1,056
2020-12-04	$68.75	$68.75	$68.75	$68.75	$22.11	450
2020-12-03	$68.75	$68.75	$68.75	$68.75	$22.11	0
2020-12-02	$68.75	$68.75	$68.75	$68.75	$22.11	1,962
2020-12-01	$71.90	$71.90	$71.90	$71.90	$23.12	0
2020-11-30	$71.90	$71.90	$71.90	$71.90	$23.12	0
2020-11-27	$71.90	$71.90	$71.90	$71.90	$23.12	0
2020-11-25	$71.90	$71.90	$71.90	$71.90	$23.12	0
2020-11-24	$71.90	$71.90	$71.90	$71.90	$23.12	0
2020-11-23	$71.90	$71.90	$71.90	$71.90	$23.12	12
2020-11-20	$71.90	$71.90	$71.90	$71.90	$23.12	0
2020-11-19	$71.90	$71.90	$71.90	$71.90	$23.12	0
2020-11-18	$71.90	$71.90	$71.90	$71.90	$23.12	54
2020-11-17	$71.90	$71.90	$71.90	$71.90	$23.12	12
2020-11-16	$71.00	$71.90	$71.00	$71.90	$23.12	2,313
2020-11-13	$72.00	$72.00	$72.00	$72.00	$23.16	24
2020-11-12	$72.00	$72.00	$72.00	$72.00	$23.16	93
2020-11-11	$72.00	$72.00	$72.00	$72.00	$23.16	0
2020-11-10	$72.00	$72.00	$72.00	$72.00	$23.16	90
2020-11-09	$72.00	$72.00	$72.00	$72.00	$23.16	0
2020-11-06	$72.00	$72.00	$72.00	$72.00	$23.16	0
2020-11-05	$72.00	$72.00	$72.00	$72.00	$23.16	0
2020-11-04	$72.00	$72.00	$72.00	$72.00	$23.16	0
2020-11-03	$72.00	$72.00	$72.00	$72.00	$23.16	0
2020-11-02	$72.00	$72.00	$72.00	$72.00	$22.99	0
2020-10-30	$72.00	$72.00	$72.00	$72.00	$22.99	180
2020-10-29	$72.00	$72.00	$72.00	$72.00	$22.99	90
2020-10-28	$72.00	$72.00	$72.00	$72.00	$22.99	0
2020-10-27	$72.00	$72.00	$72.00	$72.00	$22.99	0
2020-10-26	$72.00	$72.00	$72.00	$72.00	$22.99	0
2020-10-23	$72.00	$72.00	$72.00	$72.00	$22.99	0
2020-10-22	$72.00	$72.00	$72.00	$72.00	$22.99	0
2020-10-21	$72.00	$72.00	$72.00	$72.00	$22.99	639
2020-10-20	$69.99	$70.00	$69.99	$70.00	$22.35	2,100
2020-10-19	$69.98	$69.98	$69.98	$69.98	$22.35	0
2020-10-16	$69.98	$69.98	$69.98	$69.98	$22.35	0
2020-10-15	$69.98	$69.98	$69.98	$69.98	$22.35	216
2020-10-14	$69.98	$69.98	$69.98	$69.98	$22.35	150
2020-10-13	$69.98	$69.98	$69.98	$69.98	$22.35	0
2020-10-12	$69.98	$69.98	$69.98	$69.98	$22.35	0
2020-10-09	$69.98	$69.98	$69.98	$69.98	$22.35	0
2020-10-08	$69.98	$69.98	$69.98	$69.98	$22.35	0
2020-10-07	$69.98	$69.98	$69.98	$69.98	$22.35	300
2020-10-06	$66.28	$66.29	$66.28	$66.29	$21.17	3,492
2020-10-05	$66.30	$66.30	$66.30	$66.30	$21.17	7,980
2020-10-02	$70.00	$70.00	$66.28	$66.28	$21.16	5,238
2020-10-01	$66.27	$66.27	$66.27	$66.27	$21.16	0
2020-09-30	$66.27	$66.27	$66.27	$66.27	$21.16	0
2020-09-29	$67.00	$67.00	$66.27	$66.27	$21.16	2,700
2020-09-28	$69.75	$70.00	$66.27	$66.27	$21.16	8,295
2020-09-25	$66.26	$66.26	$66.26	$66.26	$21.16	0
2020-09-24	$66.26	$66.26	$66.26	$66.26	$21.16	0
2020-09-23	$66.26	$66.26	$66.26	$66.26	$21.16	10,431
2020-09-22	$66.02	$66.02	$66.02	$66.02	$21.08	1,896
2020-09-21	$69.75	$69.75	$69.75	$69.75	$22.27	0
2020-09-18	$69.75	$69.75	$69.75	$69.75	$22.27	0
2020-09-17	$69.75	$69.75	$69.75	$69.75	$22.27	0
2020-09-16	$69.75	$69.75	$69.75	$69.75	$22.27	102
2020-09-15	$69.75	$69.75	$69.75	$69.75	$22.27	300
2020-09-14	$69.50	$69.50	$69.50	$69.50	$22.19	306
2020-09-11	$65.12	$65.12	$65.12	$65.12	$20.79	0
2020-09-10	$65.12	$65.12	$65.12	$65.12	$20.79	0
2020-09-09	$65.12	$65.12	$65.12	$65.12	$20.79	0
2020-09-08	$65.12	$65.12	$65.12	$65.12	$20.79	0
2020-09-04	$65.12	$65.12	$65.12	$65.12	$20.79	0
2020-09-03	$65.12	$65.12	$65.12	$65.12	$20.79	555
2020-09-02	$69.99	$69.99	$69.99	$69.99	$22.35	300
2020-09-01	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-31	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-28	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-27	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-26	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-25	$63.99	$63.99	$63.99	$63.99	$20.43	150
2020-08-24	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-21	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-20	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-19	$63.99	$63.99	$63.99	$63.99	$20.43	0
2020-08-18	$62.50	$63.99	$62.50	$63.99	$20.43	1,125
2020-08-17	$63.99	$63.99	$63.99	$63.99	$20.43	300
2020-08-14	$63.75	$63.75	$63.75	$63.75	$20.36	24
2020-08-13	$63.75	$63.75	$63.75	$63.75	$20.36	9
2020-08-12	$63.75	$63.75	$63.75	$63.75	$20.36	0
2020-08-11	$63.75	$63.75	$63.75	$63.75	$20.36	0
2020-08-10	$63.75	$63.75	$63.75	$63.75	$20.36	0
2020-08-07	$63.75	$63.75	$63.75	$63.75	$20.36	897
2020-08-06	$62.00	$62.00	$62.00	$62.00	$19.80	0
2020-08-05	$62.00	$62.00	$62.00	$62.00	$19.80	54
2020-08-04	$62.00	$62.00	$62.00	$62.00	$19.80	30
2020-08-03	$62.00	$62.00	$62.00	$62.00	$19.80	0
2020-07-31	$62.00	$62.00	$62.00	$62.00	$19.80	0
2020-07-30	$62.00	$62.00	$62.00	$62.00	$19.65	96
2020-07-29	$62.00	$62.00	$62.00	$62.00	$19.65	0
2020-07-28	$64.00	$64.00	$62.00	$62.00	$19.65	1,680
2020-07-27	$62.00	$67.50	$62.00	$64.00	$20.28	86,889
2020-07-24	$61.64	$61.64	$61.64	$61.64	$19.53	945
2020-07-23	$62.03	$62.03	$62.03	$62.03	$19.66	3
2020-07-22	$62.03	$62.03	$62.03	$62.03	$19.66	0
2020-07-21	$62.03	$62.03	$62.03	$62.03	$19.66	0
2020-07-20	$62.03	$62.03	$62.03	$62.03	$19.66	0
2020-07-17	$62.03	$62.03	$62.03	$62.03	$19.66	0
2020-07-16	$62.03	$62.03	$62.03	$62.03	$19.66	3
2020-07-15	$62.03	$62.03	$62.03	$62.03	$19.66	0
2020-07-14	$62.03	$62.03	$62.03	$62.03	$19.66	300
2020-07-13	$63.50	$63.50	$63.50	$63.50	$20.12	0
2020-07-10	$63.50	$63.50	$63.50	$63.50	$20.12	474
2020-07-09	$62.05	$62.05	$62.05	$62.05	$19.66	0
2020-07-08	$62.05	$62.05	$62.05	$62.05	$19.66	93
2020-07-07	$62.05	$62.05	$62.05	$62.05	$19.66	0
2020-07-06	$62.05	$62.05	$62.05	$62.05	$19.66	0
2020-07-02	$62.05	$62.05	$62.05	$62.05	$19.66	0
2020-07-01	$62.05	$62.05	$62.05	$62.05	$19.66	24
2020-06-30	$62.05	$62.05	$62.05	$62.05	$19.66	0
2020-06-29	$62.05	$62.05	$62.05	$62.05	$19.66	0
2020-06-26	$62.05	$62.05	$62.05	$62.05	$19.66	0
2020-06-25	$62.05	$62.05	$62.05	$62.05	$19.66	2,622
2020-06-24	$66.00	$66.00	$66.00	$66.00	$20.91	3
2020-06-23	$66.00	$66.00	$66.00	$66.00	$20.91	3
2020-06-22	$66.00	$66.00	$66.00	$66.00	$20.91	0
2020-06-19	$66.00	$66.00	$66.00	$66.00	$20.91	0
2020-06-18	$66.00	$66.00	$66.00	$66.00	$20.91	0
2020-06-17	$66.00	$66.00	$66.00	$66.00	$20.91	3
2020-06-16	$66.00	$66.00	$66.00	$66.00	$20.91	3
2020-06-15	$66.00	$66.00	$66.00	$66.00	$20.91	363
2020-06-12	$66.25	$66.25	$66.25	$66.25	$20.99	0
2020-06-11	$66.25	$66.25	$66.25	$66.25	$20.99	0
2020-06-10	$66.25	$66.25	$66.25	$66.25	$20.99	381
2020-06-09	$66.00	$66.00	$66.00	$66.00	$20.91	0
2020-06-08	$66.00	$66.00	$66.00	$66.00	$20.91	15
2020-06-05	$59.69	$66.00	$59.69	$66.00	$20.91	2,382
2020-06-04	$58.00	$58.00	$58.00	$58.00	$18.38	528
2020-06-03	$57.00	$57.00	$57.00	$57.00	$18.06	450
2020-06-02	$57.25	$57.25	$55.05	$55.05	$17.44	840
2020-06-01	$57.00	$57.00	$57.00	$57.00	$18.06	0
2020-05-29	$57.00	$57.00	$57.00	$57.00	$18.06	300
2020-05-28	$56.00	$56.00	$56.00	$56.00	$17.75	900
2020-05-27	$55.06	$55.06	$55.06	$55.06	$17.45	816
2020-05-26	$55.05	$55.05	$55.05	$55.05	$17.44	3
2020-05-22	$55.05	$55.05	$55.05	$55.05	$17.44	0
2020-05-21	$56.00	$57.00	$55.00	$55.05	$17.44	5,424
2020-05-20	$55.50	$55.50	$55.50	$55.50	$17.59	0
2020-05-19	$55.50	$55.50	$55.50	$55.50	$17.59	300
2020-05-18	$55.25	$55.25	$54.50	$55.00	$17.43	2,253
2020-05-15	$54.05	$55.00	$54.05	$55.00	$17.43	2,163
2020-05-14	$54.00	$54.00	$54.00	$54.00	$17.11	312
2020-05-13	$56.00	$56.00	$56.00	$56.00	$17.75	12
2020-05-12	$56.00	$56.00	$56.00	$56.00	$17.75	0
2020-05-11	$56.00	$56.00	$56.00	$56.00	$17.75	0
2020-05-08	$56.00	$56.00	$56.00	$56.00	$17.75	0
2020-05-07	$56.00	$56.00	$56.00	$56.00	$17.75	0
2020-05-06	$55.53	$55.53	$55.53	$55.53	$17.60	6
2020-05-05	$56.00	$56.00	$56.00	$56.00	$17.75	0
2020-05-04	$56.00	$56.00	$56.00	$56.00	$17.75	0
2020-05-01	$56.00	$56.00	$56.00	$56.00	$17.75	0
2020-04-30	$56.00	$56.00	$56.00	$56.00	$17.60	300
2020-04-29	$56.00	$56.00	$56.00	$56.00	$17.60	480
2020-04-28	$52.78	$52.78	$52.78	$52.78	$16.58	0
2020-04-27	$52.78	$52.78	$52.78	$52.78	$16.58	0
2020-04-24	$52.78	$52.78	$52.78	$52.78	$16.58	0
2020-04-23	$52.78	$52.78	$52.78	$52.78	$16.58	600
2020-04-22	$55.95	$55.95	$55.95	$55.95	$17.58	0
2020-04-21	$55.95	$55.95	$55.95	$55.95	$17.58	1,029
2020-04-20	$53.00	$53.00	$52.55	$52.55	$16.51	600
2020-04-17	$53.00	$55.00	$53.00	$55.00	$17.28	930
2020-04-16	$56.00	$56.00	$56.00	$56.00	$17.60	45
2020-04-15	$56.00	$56.00	$56.00	$56.00	$17.60	0
2020-04-14	$56.00	$56.00	$56.00	$56.00	$17.60	0
2020-04-13	$56.00	$56.00	$56.00	$56.00	$17.60	18
2020-04-09	$56.00	$56.00	$56.00	$56.00	$17.60	0
2020-04-08	$56.00	$56.00	$56.00	$56.00	$17.60	78
2020-04-07	$56.00	$56.00	$56.00	$56.00	$17.60	0
2020-04-06	$56.00	$56.00	$56.00	$56.00	$17.60	0
2020-04-03	$56.00	$56.00	$56.00	$56.00	$17.60	0
2020-04-02	$56.00	$56.00	$56.00	$56.00	$17.60	300
2020-04-01	$56.05	$56.50	$55.25	$56.50	$17.75	20,163
2020-03-31	$56.05	$56.05	$56.05	$56.05	$17.61	0
2020-03-30	$56.05	$56.05	$56.05	$56.05	$17.61	54
2020-03-27	$56.05	$56.05	$56.05	$56.05	$17.61	2,079
2020-03-26	$55.50	$59.71	$55.50	$59.71	$18.76	3,060
2020-03-25	$56.00	$56.00	$56.00	$56.00	$17.60	150
2020-03-24	$57.00	$57.00	$56.00	$56.00	$17.60	600
2020-03-23	$56.04	$56.04	$56.00	$56.00	$17.60	1,200
2020-03-20	$56.00	$56.00	$56.00	$56.00	$17.60	300
2020-03-19	$60.00	$60.00	$53.00	$60.00	$18.85	1,806
2020-03-18	$65.55	$65.55	$64.52	$64.52	$20.27	1,530
2020-03-17	$65.75	$66.00	$65.75	$66.00	$20.74	1,815
2020-03-16	$66.00	$66.00	$65.76	$65.76	$20.66	1,800
2020-03-13	$66.86	$68.00	$66.86	$68.00	$21.37	900
2020-03-12	$73.55	$73.55	$66.00	$66.00	$20.74	29,682
2020-03-11	$73.55	$73.55	$73.55	$73.55	$23.11	300
2020-03-10	$73.75	$73.75	$73.55	$73.56	$23.11	3,783
2020-03-09	$73.50	$73.50	$73.50	$73.50	$23.10	1,008
2020-03-06	$73.51	$73.51	$73.51	$73.51	$23.10	156
2020-03-05	$73.51	$73.51	$73.51	$73.51	$23.10	0
2020-03-04	$73.51	$73.51	$73.51	$73.51	$23.10	30
2020-03-03	$73.51	$73.51	$73.51	$73.51	$23.10	750
2020-03-02	$74.00	$74.00	$74.00	$74.00	$23.25	12
2020-02-28	$74.00	$74.00	$74.00	$74.00	$23.25	2,634
2020-02-27	$74.00	$74.10	$73.55	$73.73	$23.17	2,433
2020-02-26	$74.10	$74.10	$74.10	$74.10	$23.28	2,148
2020-02-25	$74.10	$74.10	$74.10	$74.10	$23.28	2,148
2020-02-24	$74.00	$74.00	$74.00	$74.00	$23.25	0
2020-02-21	$74.00	$74.00	$74.00	$74.00	$23.25	0
2020-02-20	$74.00	$74.00	$74.00	$74.00	$23.25	9
2020-02-19	$74.00	$74.00	$74.00	$74.00	$23.25	0
2020-02-18	$74.00	$74.00	$74.00	$74.00	$23.25	1,863
2020-02-14	$74.00	$74.00	$74.00	$74.00	$23.25	318
2020-02-13	$73.25	$73.50	$73.25	$73.50	$23.10	909
2020-02-12	$72.00	$72.00	$72.00	$72.00	$22.62	9
2020-02-11	$72.00	$72.00	$72.00	$72.00	$22.62	213
2020-02-10	$72.00	$72.00	$72.00	$72.00	$22.62	0
2020-02-07	$72.00	$72.00	$72.00	$72.00	$22.62	0
2020-02-06	$72.00	$72.00	$72.00	$72.00	$22.62	96
2020-02-04	$72.00	$72.00	$72.00	$72.00	$22.62	300
2020-02-03	$72.00	$72.00	$72.00	$72.00	$22.62	300
2020-01-31	$70.06	$70.06	$70.06	$70.06	$22.01	2,748
2020-01-29	$69.09	$69.09	$69.09	$69.09	$21.71	0
2020-01-28	$69.09	$69.09	$69.09	$69.09	$21.71	0
2020-01-27	$69.09	$69.09	$69.09	$69.09	$21.71	510
2020-01-24	$71.90	$71.90	$71.90	$71.90	$22.59	0
2020-01-23	$71.90	$71.90	$71.90	$71.90	$22.59	300
2020-01-22	$72.00	$72.00	$72.00	$72.00	$22.62	0
2020-01-21	$71.50	$72.00	$71.00	$72.00	$22.62	3,009
2020-01-17	$71.00	$71.00	$71.00	$71.00	$22.31	0
2020-01-16	$71.00	$71.00	$71.00	$71.00	$22.31	0
2020-01-15	$71.00	$71.00	$71.00	$71.00	$22.31	0
2020-01-14	$71.00	$71.00	$71.00	$71.00	$22.31	0
2020-01-13	$71.01	$71.01	$71.00	$71.00	$22.31	1,635
2020-01-10	$70.99	$70.99	$70.99	$70.99	$22.31	0
2020-01-09	$70.99	$70.99	$70.99	$70.99	$22.31	0
2020-01-08	$70.99	$70.99	$70.99	$70.99	$22.31	141
2020-01-07	$70.99	$70.99	$70.99	$70.99	$22.31	0
2020-01-06	$70.00	$70.99	$70.00	$70.99	$22.31	2,109
2020-01-03	$67.01	$67.01	$67.01	$67.01	$21.06	0
2020-01-02	$67.01	$67.01	$67.01	$67.01	$21.06	1,215
2019-12-31	$67.00	$67.00	$67.00	$67.00	$21.05	0
2019-12-30	$67.00	$67.00	$67.00	$67.00	$21.05	0
2019-12-27	$67.00	$67.00	$67.00	$67.00	$21.05	900
2019-12-26	$68.00	$68.00	$68.00	$68.00	$21.37	300
2019-12-24	$67.75	$67.75	$67.75	$67.75	$21.29	0
2019-12-23	$67.75	$67.75	$67.75	$67.75	$21.29	0
2019-12-20	$67.75	$67.75	$67.75	$67.75	$21.29	0
2019-12-19	$67.75	$67.75	$67.75	$67.75	$21.29	300
2019-12-18	$65.00	$65.00	$65.00	$65.00	$20.42	0
2019-12-17	$65.00	$65.00	$65.00	$65.00	$20.42	0
2019-12-16	$65.00	$65.00	$65.00	$65.00	$20.42	0
2019-12-13	$65.00	$65.00	$65.00	$65.00	$20.42	9
2019-12-12	$66.00	$66.00	$65.00	$65.00	$20.42	2,040
2019-12-11	$63.00	$63.00	$63.00	$63.00	$19.80	0
2019-12-10	$63.00	$63.00	$63.00	$63.00	$19.80	900
2019-12-09	$67.00	$67.00	$67.00	$67.00	$21.05	0
2019-12-06	$67.00	$67.00	$67.00	$67.00	$21.05	156
2019-12-05	$67.00	$67.00	$67.00	$67.00	$21.05	300
2019-12-04	$63.06	$63.06	$63.06	$63.06	$19.81	0
2019-12-03	$63.06	$63.06	$63.06	$63.06	$19.81	600
2019-12-02	$70.00	$79.00	$63.02	$63.06	$19.81	3,600
2019-11-29	$63.00	$63.00	$63.00	$63.00	$19.80	0
2019-11-27	$63.00	$63.00	$63.00	$63.00	$19.80	0
2019-11-26	$63.00	$63.00	$63.00	$63.00	$19.80	0
2019-11-25	$63.00	$63.00	$63.00	$63.00	$19.80	0
2019-11-22	$63.00	$63.00	$63.00	$63.00	$19.80	0
2019-11-21	$63.00	$63.00	$63.00	$63.00	$19.80	3,003
2019-11-20	$62.89	$62.89	$62.89	$62.89	$19.76	519
2019-11-19	$62.77	$62.77	$62.77	$62.77	$19.72	0
2019-11-18	$62.77	$62.77	$62.77	$62.77	$19.72	3
2019-11-15	$62.77	$62.77	$62.77	$62.77	$19.72	390
2019-11-14	$62.93	$62.93	$62.93	$62.93	$19.77	18
2019-11-13	$62.93	$62.93	$62.93	$62.93	$19.77	9
2019-11-12	$61.95	$62.93	$61.93	$62.93	$19.77	2,055
2019-11-11	$61.95	$61.95	$61.95	$61.95	$19.47	900
2019-11-08	$60.14	$60.14	$60.14	$60.14	$18.90	1,050
2019-11-07	$60.14	$60.14	$60.14	$60.14	$18.90	0
2019-11-06	$60.14	$60.14	$60.14	$60.14	$18.90	0
2019-11-05	$60.14	$60.14	$60.14	$60.14	$18.90	0
2019-11-04	$60.14	$60.14	$60.14	$60.14	$18.90	342
2019-11-01	$59.66	$59.66	$59.66	$59.66	$18.75	0
2019-10-31	$59.66	$59.66	$59.66	$59.66	$18.75	516
2019-10-30	$60.13	$60.13	$60.13	$60.13	$18.74	0
2019-10-29	$60.13	$60.13	$60.13	$60.13	$18.74	0
2019-10-28	$60.13	$60.13	$60.13	$60.13	$18.74	0
2019-10-25	$60.13	$60.13	$60.13	$60.13	$18.74	825
2019-10-24	$59.36	$59.36	$59.36	$59.36	$18.50	768
2019-10-23	$63.00	$63.00	$63.00	$63.00	$19.64	0
2019-10-22	$63.00	$63.00	$63.00	$63.00	$19.64	300
2019-10-21	$61.00	$61.00	$61.00	$61.00	$19.02	300
2019-10-18	$58.75	$58.75	$58.75	$58.75	$18.31	153
2019-10-17	$61.00	$61.00	$58.75	$58.75	$18.31	612
2019-10-16	$61.00	$61.00	$61.00	$61.00	$19.02	0
2019-10-15	$61.00	$61.00	$61.00	$61.00	$19.02	0
2019-10-14	$61.00	$61.00	$61.00	$61.00	$19.02	0
2019-10-11	$61.00	$61.00	$61.00	$61.00	$19.02	0
2019-10-10	$61.00	$61.00	$61.00	$61.00	$19.02	1,980
2019-10-09	$61.99	$61.99	$61.99	$61.99	$19.32	0
2019-10-08	$61.99	$61.99	$61.99	$61.99	$19.32	720
2019-10-07	$62.50	$62.50	$62.50	$62.50	$19.48	0
2019-10-04	$58.20	$62.50	$58.20	$62.50	$19.48	3,780
2019-10-03	$58.00	$58.00	$58.00	$58.00	$18.08	39
2019-10-02	$58.00	$58.00	$58.00	$58.00	$18.08	0
2019-10-01	$58.00	$58.00	$58.00	$58.00	$18.08	0
2019-09-30	$58.00	$58.00	$58.00	$58.00	$18.08	300
2019-09-27	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-26	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-25	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-24	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-23	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-20	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-19	$57.10	$57.10	$57.10	$57.10	$17.80	150
2019-09-18	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-17	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-16	$57.10	$57.10	$57.10	$57.10	$17.80	150
2019-09-13	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-12	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-11	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-10	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-09	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-06	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-05	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-04	$57.10	$57.10	$57.10	$57.10	$17.80	0
2019-09-03	$57.10	$57.10	$57.10	$57.10	$17.80	564
2019-08-30	$57.00	$57.00	$57.00	$57.00	$17.77	0
2019-08-29	$57.00	$57.00	$57.00	$57.00	$17.77	0
2019-08-28	$56.75	$57.00	$56.75	$57.00	$17.77	25,509
2019-08-27	$56.80	$56.80	$56.80	$56.80	$17.71	11,439
2019-08-26	$56.01	$56.01	$56.01	$56.01	$17.46	0
2019-08-23	$56.01	$56.01	$56.01	$56.01	$17.46	0
2019-08-22	$56.01	$56.01	$56.01	$56.01	$17.46	0
2019-08-21	$56.01	$56.01	$56.01	$56.01	$17.46	0
2019-08-20	$56.01	$56.01	$56.01	$56.01	$17.46	366
2019-08-19	$55.99	$57.00	$55.99	$57.00	$17.77	1,920
2019-08-16	$55.00	$55.00	$55.00	$55.00	$17.15	3
2019-08-15	$55.00	$55.00	$55.00	$55.00	$17.15	600
2019-08-14	$54.63	$55.00	$54.63	$55.00	$17.15	300
2019-08-13	$55.00	$55.00	$55.00	$55.00	$17.15	9
2019-08-12	$54.63	$55.00	$54.63	$55.00	$17.15	1,395
2019-08-09	$54.65	$54.65	$54.65	$54.65	$17.04	3,000
2019-08-08	$54.65	$54.65	$54.65	$54.65	$17.04	3,000
2019-08-07	$54.65	$54.65	$54.65	$54.65	$17.04	3,000
2019-08-06	$54.00	$54.00	$53.99	$54.00	$16.83	600
2019-08-05	$54.00	$54.00	$53.99	$54.00	$16.83	600
2019-08-02	$54.00	$54.00	$53.99	$54.00	$16.83	600
2019-08-01	$54.00	$54.00	$53.99	$54.00	$16.83	600
2019-07-31	$54.00	$54.00	$53.61	$54.00	$16.83	300
2019-07-30	$54.00	$54.00	$53.99	$54.00	$16.71	600
2019-07-29	$54.00	$54.00	$53.99	$54.00	$16.71	678
2019-07-26	$53.99	$54.00	$53.99	$54.00	$16.71	2,520
2019-07-25	$53.75	$53.75	$53.75	$53.75	$16.63	0
2019-07-24	$53.75	$53.75	$53.75	$53.75	$16.63	0
2019-07-23	$53.75	$53.75	$53.75	$53.75	$16.63	177
2019-07-22	$53.75	$53.75	$53.75	$53.75	$16.63	120
2019-07-19	$53.75	$53.75	$53.75	$53.75	$16.63	1,209
2019-07-18	$52.65	$52.65	$52.65	$52.65	$16.29	0
2019-07-17	$52.65	$52.65	$52.65	$52.65	$16.29	0
2019-07-16	$52.75	$52.75	$52.65	$52.65	$16.29	1,500
2019-07-15	$52.75	$52.75	$52.75	$52.75	$16.32	750
2019-07-12	$52.76	$52.76	$52.76	$52.76	$16.33	0
2019-07-11	$52.76	$52.76	$52.76	$52.76	$16.33	0
2019-07-10	$52.76	$52.76	$52.76	$52.76	$16.33	0
2019-07-09	$52.76	$52.76	$52.76	$52.76	$16.33	624
2019-07-08	$53.20	$53.20	$53.00	$53.00	$16.40	603
2019-07-05	$52.71	$52.71	$52.71	$52.71	$16.31	0
2019-07-03	$52.71	$52.71	$52.71	$52.71	$16.31	129
2019-07-02	$52.71	$52.71	$52.71	$52.71	$16.31	0
2019-07-01	$52.71	$52.71	$52.71	$52.71	$16.31	1,200
2019-06-28	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-27	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-26	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-25	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-24	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-21	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-18	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-17	$52.70	$52.70	$52.70	$52.70	$16.31	150
2019-06-14	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-13	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-12	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-11	$52.70	$52.70	$52.70	$52.70	$16.31	1,050
2019-06-07	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-06	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-05	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-06-03	$52.70	$52.70	$52.70	$52.70	$16.31	0
2019-05-31	$53.50	$53.50	$52.70	$52.70	$16.31	2,424
2019-05-30	$52.65	$52.65	$52.65	$52.65	$16.29	0
2019-05-29	$52.65	$52.65	$52.65	$52.65	$16.29	0
2019-05-28	$52.65	$52.65	$52.65	$52.65	$16.29	0
2019-05-24	$52.65	$52.65	$52.65	$52.65	$16.29	225
2019-05-23	$52.65	$52.65	$52.65	$52.65	$16.29	0
2019-05-22	$52.65	$52.65	$52.65	$52.65	$16.29	0
2019-05-21	$52.75	$52.75	$52.65	$52.65	$16.29	22,029
2019-05-20	$53.03	$53.03	$52.75	$52.75	$16.32	4,110
2019-05-17	$53.03	$53.03	$53.03	$53.03	$16.41	600
2019-05-16	$52.75	$52.75	$52.75	$52.75	$16.32	0
2019-05-15	$52.75	$52.75	$52.75	$52.75	$16.32	6
2019-05-14	$52.75	$52.75	$52.75	$52.75	$16.32	33
2019-05-13	$52.75	$52.75	$52.75	$52.75	$16.32	9
2019-05-10	$52.75	$52.75	$52.75	$52.75	$16.32	4,878
2019-05-09	$53.53	$53.53	$53.50	$53.50	$16.56	600
2019-05-08	$53.51	$53.51	$53.51	$53.51	$16.56	15
2019-05-07	$53.51	$53.51	$53.51	$53.51	$16.56	15
2019-05-06	$53.51	$53.51	$53.51	$53.51	$16.56	300
2019-05-03	$53.98	$53.98	$53.51	$53.51	$16.56	1,500
2019-05-02	$53.10	$53.10	$53.10	$53.10	$16.43	153
2019-05-01	$53.50	$53.50	$53.50	$53.50	$16.56	0
2019-04-30	$53.50	$53.50	$53.50	$53.50	$16.56	0
2019-04-29	$53.50	$53.50	$53.50	$53.50	$16.43	0
2019-04-26	$53.50	$53.50	$53.50	$53.50	$16.43	597
2019-04-25	$53.50	$53.50	$53.50	$53.50	$16.43	0
2019-04-24	$53.50	$53.50	$53.50	$53.50	$16.43	141
2019-04-23	$53.50	$53.50	$53.50	$53.50	$16.43	0
2019-04-22	$53.50	$53.50	$53.50	$53.50	$16.43	879
2019-04-18	$53.00	$53.00	$53.00	$53.00	$16.28	0
2019-04-17	$53.00	$53.00	$53.00	$53.00	$16.28	300
2019-04-15	$53.00	$53.00	$53.00	$53.00	$16.28	0
2019-04-12	$53.00	$53.00	$53.00	$53.00	$16.28	60
2019-04-11	$53.00	$53.00	$53.00	$53.00	$16.28	0
2019-04-10	$52.60	$53.00	$52.60	$53.00	$16.28	600
2019-04-09	$52.57	$52.57	$52.57	$52.57	$16.15	0
2019-04-08	$52.57	$52.57	$52.57	$52.57	$16.15	0
2019-04-05	$52.57	$52.57	$52.57	$52.57	$16.15	528
2019-04-04	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-04-03	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-04-02	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-04-01	$53.99	$53.99	$52.50	$52.50	$16.13	1,428
2019-03-29	$52.99	$53.00	$52.99	$53.00	$16.28	600
2019-03-28	$52.35	$52.35	$52.35	$52.35	$16.08	375
2019-03-27	$52.00	$52.00	$52.00	$52.00	$15.97	0
2019-03-26	$52.00	$52.00	$52.00	$52.00	$15.97	0
2019-03-25	$52.00	$52.00	$52.00	$52.00	$15.97	528
2019-03-22	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-03-21	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-03-20	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-03-18	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-03-14	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-03-13	$52.50	$52.50	$52.50	$52.50	$16.13	6
2019-03-12	$52.50	$52.50	$52.50	$52.50	$16.13	0
2019-03-11	$52.50	$52.50	$52.50	$52.50	$16.13	300
2019-03-08	$52.00	$52.00	$52.00	$52.00	$15.97	0
2019-03-07	$52.00	$52.00	$52.00	$52.00	$15.97	1,311
2019-03-06	$51.25	$51.50	$51.25	$51.50	$15.82	942
2019-03-05	$52.00	$52.00	$51.00	$51.00	$15.67	4,710
2019-03-04	$52.00	$52.00	$52.00	$52.00	$15.97	375
2019-03-01	$51.75	$51.75	$51.75	$51.75	$15.90	6
2019-02-28	$51.75	$51.75	$51.75	$51.75	$15.90	0
2019-02-27	$51.75	$51.75	$51.75	$51.75	$15.90	0
2019-02-26	$51.75	$51.75	$51.75	$51.75	$15.90	0
2019-02-25	$51.25	$52.00	$51.25	$51.75	$15.90	2,622
2019-02-20	$50.75	$50.75	$50.75	$50.75	$15.59	9
2019-02-19	$50.75	$50.75	$50.75	$50.75	$15.59	12
2019-02-15	$50.75	$50.75	$50.75	$50.75	$15.59	24
2019-02-14	$50.75	$50.75	$50.75	$50.75	$15.59	9
2019-02-13	$50.75	$50.75	$50.75	$50.75	$15.59	9
2019-02-12	$50.75	$50.75	$50.75	$50.75	$15.59	0
2019-02-11	$50.75	$50.75	$50.75	$50.75	$15.59	0
2019-02-08	$50.75	$50.75	$50.75	$50.75	$15.59	0
2019-02-07	$50.75	$50.75	$50.75	$50.75	$15.59	0
2019-02-06	$50.75	$50.75	$50.75	$50.75	$15.59	0
2019-02-05	$50.75	$50.75	$50.75	$50.75	$15.59	0
2019-02-04	$50.75	$50.75	$50.75	$50.75	$15.59	90
2019-02-01	$50.75	$50.75	$50.75	$50.75	$15.59	300
2019-01-31	$50.75	$50.75	$50.75	$50.75	$15.59	420
2019-01-30	$50.55	$50.55	$50.55	$50.55	$15.53	3,327
2019-01-29	$51.01	$51.01	$51.01	$51.01	$15.54	0
2019-01-28	$51.01	$51.01	$51.01	$51.01	$15.54	0
2019-01-25	$51.01	$51.01	$51.01	$51.01	$15.54	900
2019-01-24	$51.50	$51.50	$51.50	$51.50	$15.69	0
2019-01-23	$51.50	$51.50	$51.50	$51.50	$15.69	0
2019-01-22	$51.50	$51.50	$51.50	$51.50	$15.69	51
2019-01-18	$51.50	$51.50	$51.50	$51.50	$15.69	600
2019-01-17	$50.30	$50.30	$50.30	$50.30	$15.33	0
2019-01-16	$50.30	$50.30	$50.30	$50.30	$15.33	57
2019-01-15	$50.30	$50.30	$50.30	$50.30	$15.33	0
2019-01-14	$50.30	$50.30	$50.30	$50.30	$15.33	0
2019-01-11	$50.30	$50.30	$50.30	$50.30	$15.33	0
2019-01-10	$50.30	$50.30	$50.30	$50.30	$15.33	90
2019-01-09	$50.30	$50.30	$50.30	$50.30	$15.33	2,391
2019-01-08	$50.30	$50.30	$50.30	$50.30	$15.33	3,879
2019-01-07	$51.74	$51.74	$51.74	$51.74	$15.77	114
2019-01-04	$51.74	$51.74	$51.74	$51.74	$15.77	0
2019-01-03	$51.75	$51.75	$51.74	$51.74	$15.77	1,200
2019-01-02	$50.20	$50.20	$50.20	$50.20	$15.30	237
2018-12-31	$50.20	$50.20	$50.20	$50.20	$15.30	2,493
2018-12-27	$50.15	$50.15	$50.15	$50.15	$15.28	0
2018-12-26	$50.15	$50.15	$50.15	$50.15	$15.28	0
2018-12-24	$50.15	$50.15	$50.15	$50.15	$15.28	12
2018-12-21	$50.15	$50.15	$50.15	$50.15	$15.28	1,017
2018-12-20	$50.15	$50.15	$50.15	$50.15	$15.28	4,413
2018-12-19	$51.00	$51.00	$50.15	$50.15	$15.28	3,600
2018-12-18	$50.98	$51.02	$50.98	$51.02	$15.55	4,494
2018-12-17	$51.85	$51.85	$51.00	$51.00	$15.54	2,934
2018-12-14	$51.50	$51.50	$51.50	$51.50	$15.69	750
2018-12-13	$51.10	$51.10	$51.10	$51.10	$15.57	0
2018-12-12	$51.10	$51.10	$51.10	$51.10	$15.57	0
2018-12-11	$51.10	$51.10	$51.10	$51.10	$15.57	0
2018-12-10	$51.10	$51.10	$51.10	$51.10	$15.57	408
2018-12-07	$51.10	$51.10	$51.10	$51.10	$15.57	0
2018-12-06	$51.50	$51.50	$51.10	$51.10	$15.57	5,022
2018-12-04	$51.85	$51.85	$51.85	$51.85	$15.80	105
2018-12-03	$51.85	$51.85	$51.85	$51.85	$15.80	0
2018-11-30	$52.50	$52.50	$51.05	$51.85	$15.80	3,300
2018-11-29	$52.50	$52.50	$52.50	$52.50	$16.00	900
2018-11-28	$53.50	$53.50	$53.50	$53.50	$16.30	0
2018-11-27	$53.50	$53.50	$53.50	$53.50	$16.30	75
2018-11-26	$51.05	$53.50	$51.05	$53.50	$16.30	633
2018-11-21	$50.30	$50.30	$50.30	$50.30	$15.33	0
2018-11-20	$50.30	$50.30	$50.30	$50.30	$15.33	0
2018-11-19	$50.30	$50.30	$50.30	$50.30	$15.33	0
2018-11-16	$50.30	$50.30	$50.30	$50.30	$15.33	0
2018-11-15	$50.30	$50.30	$50.30	$50.30	$15.33	27
2018-11-14	$50.30	$50.30	$50.30	$50.30	$15.33	18
2018-11-13	$50.30	$50.30	$50.30	$50.30	$15.33	1,845
2018-11-12	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-11-09	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-11-08	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-11-07	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-11-06	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-11-05	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-11-02	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-11-01	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-10-31	$50.25	$50.25	$50.25	$50.25	$15.31	0
2018-10-30	$50.25	$50.25	$50.25	$50.25	$15.19	0
2018-10-29	$50.25	$50.25	$50.25	$50.25	$15.19	0
2018-10-26	$50.25	$50.25	$50.25	$50.25	$15.19	300
2018-10-25	$52.00	$52.00	$52.00	$52.00	$15.72	0
2018-10-24	$50.25	$52.00	$50.25	$52.00	$15.72	1,050
2018-10-23	$50.25	$50.25	$50.25	$50.25	$15.19	453
2018-10-22	$51.00	$52.15	$51.00	$52.15	$15.77	1,284
2018-10-19	$49.75	$49.75	$49.75	$49.75	$15.04	150
2018-10-18	$49.75	$49.75	$49.75	$49.75	$15.04	900
2018-10-17	$50.50	$50.50	$50.50	$50.50	$15.27	0
2018-10-16	$50.00	$50.50	$50.00	$50.50	$15.27	1,500
2018-10-15	$50.00	$50.00	$50.00	$50.00	$15.12	300
2018-10-12	$50.00	$51.00	$50.00	$51.00	$15.42	2,265
2018-10-11	$50.00	$50.00	$50.00	$50.00	$15.12	0
2018-10-10	$50.00	$50.20	$50.00	$50.00	$15.12	5,892
2018-10-09	$50.00	$50.00	$50.00	$50.00	$15.12	0
2018-10-08	$50.00	$50.00	$50.00	$50.00	$15.12	0
2018-10-05	$50.00	$50.00	$50.00	$50.00	$15.12	3,000
2018-10-04	$51.00	$51.00	$51.00	$51.00	$15.42	600
2018-10-03	$49.25	$49.35	$49.25	$49.35	$14.92	900
2018-10-02	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-10-01	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-28	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-27	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-26	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-25	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-24	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-21	$49.00	$49.00	$49.00	$49.00	$14.81	60
2018-09-20	$49.00	$49.00	$49.00	$49.00	$14.81	60
2018-09-19	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-18	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-17	$49.00	$49.00	$49.00	$49.00	$14.81	60
2018-09-14	$49.00	$49.00	$49.00	$49.00	$14.81	120
2018-09-13	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-12	$49.00	$49.00	$49.00	$49.00	$14.81	1,200
2018-09-11	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-09-10	$50.99	$50.99	$49.00	$49.00	$14.81	2,502
2018-09-07	$48.05	$48.05	$48.05	$48.05	$14.53	0
2018-09-06	$48.05	$48.05	$48.05	$48.05	$14.53	0
2018-09-05	$48.05	$48.05	$48.05	$48.05	$14.53	0
2018-09-04	$48.05	$48.05	$48.05	$48.05	$14.53	0
2018-08-31	$48.05	$48.05	$48.05	$48.05	$14.53	0
2018-08-30	$48.05	$48.05	$48.05	$48.05	$14.53	0
2018-08-29	$48.05	$48.05	$48.05	$48.05	$14.53	0
2018-08-28	$48.05	$48.05	$48.05	$48.05	$14.53	0
2018-08-27	$48.05	$48.05	$48.05	$48.05	$14.53	3
2018-08-24	$48.05	$48.05	$48.05	$48.05	$14.53	126
2018-08-23	$48.05	$48.05	$48.05	$48.05	$14.53	300
2018-08-22	$49.00	$49.00	$49.00	$49.00	$14.81	492
2018-08-21	$49.00	$51.00	$49.00	$51.00	$15.42	804
2018-08-20	$49.00	$49.00	$49.00	$49.00	$14.81	900
2018-08-17	$49.00	$49.00	$49.00	$49.00	$14.81	570
2018-08-16	$48.05	$48.05	$48.05	$48.05	$14.53	600
2018-08-15	$49.00	$49.00	$49.00	$49.00	$14.81	204
2018-08-14	$49.00	$49.00	$49.00	$49.00	$14.81	18
2018-08-13	$49.00	$49.00	$49.00	$49.00	$14.81	300
2018-08-10	$48.00	$48.00	$48.00	$48.00	$14.51	0
2018-08-09	$48.00	$48.00	$48.00	$48.00	$14.51	0
2018-08-08	$48.00	$48.00	$48.00	$48.00	$14.51	1,500
2018-08-07	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-08-06	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-08-03	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-08-02	$49.00	$49.00	$49.00	$49.00	$14.81	0
2018-08-01	$49.00	$49.00	$49.00	$49.00	$14.81	900
2018-07-31	$47.50	$47.50	$47.50	$47.50	$14.36	720
2018-07-30	$50.00	$50.00	$50.00	$50.00	$15.02	0
2018-07-27	$49.00	$50.00	$49.00	$50.00	$15.02	1,425
2018-07-26	$47.46	$47.46	$47.46	$47.46	$14.25	0
2018-07-25	$47.46	$47.46	$47.46	$47.46	$14.25	600
2018-07-24	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-23	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-20	$47.10	$47.10	$47.10	$47.10	$14.14	60
2018-07-19	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-18	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-17	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-16	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-13	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-12	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-11	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-10	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-09	$47.10	$47.10	$47.10	$47.10	$14.14	0
2018-07-06	$47.06	$47.10	$47.06	$47.10	$14.14	603
2018-07-05	$48.00	$48.00	$48.00	$48.00	$14.41	900
2018-07-03	$47.06	$47.06	$47.06	$47.06	$14.13	0
2018-07-02	$47.06	$47.06	$47.06	$47.06	$14.13	2,244
2018-06-29	$47.06	$47.06	$47.06	$47.06	$14.13	3,000
2018-06-28	$46.15	$47.30	$46.15	$47.30	$14.20	6,924
2018-06-27	$46.17	$46.17	$46.17	$46.17	$13.87	1,305
2018-06-26	$47.00	$47.00	$47.00	$47.00	$14.11	0
2018-06-25	$47.00	$47.00	$47.00	$47.00	$14.11	0
2018-06-22	$47.00	$47.00	$47.00	$47.00	$14.11	0
2018-06-21	$46.15	$47.00	$46.15	$47.00	$14.11	3,150
2018-06-20	$46.25	$46.25	$46.25	$46.25	$13.89	975
2018-06-19	$46.25	$46.25	$46.25	$46.25	$13.89	0
2018-06-18	$46.25	$46.25	$46.25	$46.25	$13.89	0
2018-06-15	$46.25	$46.25	$46.25	$46.25	$13.89	600
2018-06-14	$46.00	$46.05	$46.00	$46.05	$13.83	1,500
2018-06-13	$45.85	$45.85	$45.85	$45.85	$13.77	0
2018-06-12	$45.85	$45.85	$45.85	$45.85	$13.77	27
2018-06-11	$45.85	$45.85	$45.85	$45.85	$13.77	600
2018-06-08	$46.30	$46.30	$46.30	$46.30	$13.90	0
2018-06-07	$46.30	$46.30	$46.30	$46.30	$13.90	60
2018-06-06	$46.30	$46.30	$46.30	$46.30	$13.90	0
2018-06-05	$46.30	$46.30	$46.30	$46.30	$13.90	102
2018-06-04	$46.30	$46.30	$46.30	$46.30	$13.90	0
2018-06-01	$46.30	$46.30	$46.30	$46.30	$13.90	30
2018-05-31	$46.30	$46.30	$46.30	$46.30	$13.90	0
2018-05-30	$46.30	$46.30	$46.30	$46.30	$13.90	3
2018-05-29	$46.30	$46.30	$46.30	$46.30	$13.90	75
2018-05-25	$46.30	$46.30	$46.30	$46.30	$13.90	0
2018-05-24	$46.30	$46.30	$46.30	$46.30	$13.90	300
2018-05-23	$45.50	$45.50	$45.50	$45.50	$13.66	0
2018-05-22	$45.50	$45.50	$45.50	$45.50	$13.66	0
2018-05-21	$45.50	$45.50	$45.50	$45.50	$13.66	90
2018-05-18	$45.50	$45.50	$45.50	$45.50	$13.66	0
2018-05-17	$45.50	$45.50	$45.50	$45.50	$13.66	1,800
2018-05-16	$44.40	$44.40	$44.40	$44.40	$13.33	3
2018-05-15	$44.40	$44.40	$44.40	$44.40	$13.33	1,290
2018-05-14	$44.40	$44.40	$44.40	$44.40	$13.33	18
2018-05-11	$44.40	$44.40	$44.40	$44.40	$13.33	9
2018-05-10	$44.40	$44.40	$44.40	$44.40	$13.33	0
2018-05-09	$44.40	$44.40	$44.40	$44.40	$13.33	0
2018-05-08	$44.40	$44.40	$44.40	$44.40	$13.33	0
2018-05-07	$44.40	$44.40	$44.40	$44.40	$13.33	0
2018-05-04	$44.40	$44.40	$44.40	$44.40	$13.33	210
2018-05-03	$44.40	$44.40	$44.40	$44.40	$13.33	0
2018-05-02	$44.40	$44.40	$44.40	$44.40	$13.33	1,650
2018-05-01	$44.40	$44.40	$44.40	$44.40	$13.33	0
2018-04-30	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-27	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-26	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-25	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-24	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-23	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-20	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-19	$44.40	$44.40	$44.40	$44.40	$13.24	300
2018-04-18	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-17	$44.40	$44.40	$44.40	$44.40	$13.24	0
2018-04-16	$44.40	$44.40	$44.40	$44.40	$13.24	3,000
2018-04-13	$44.25	$44.25	$44.25	$44.25	$13.19	0
2018-04-12	$44.25	$44.25	$44.25	$44.25	$13.19	0
2018-04-11	$44.25	$44.25	$44.25	$44.25	$13.19	0
2018-04-10	$44.25	$44.25	$44.25	$44.25	$13.19	0
2018-04-09	$44.25	$44.25	$44.25	$44.25	$13.19	0
2018-04-06	$44.25	$44.25	$44.25	$44.25	$13.19	0
2018-04-05	$44.25	$44.25	$44.25	$44.25	$13.19	600
2018-04-04	$45.00	$45.00	$45.00	$45.00	$13.42	0
2018-04-03	$45.00	$45.00	$45.00	$45.00	$13.42	0
2018-04-02	$45.00	$45.00	$45.00	$45.00	$13.42	3
2018-03-29	$45.00	$45.00	$45.00	$45.00	$13.42	36
2018-03-28	$45.00	$45.00	$45.00	$45.00	$13.42	0
2018-03-27	$45.00	$45.00	$45.00	$45.00	$13.42	0
2018-03-26	$45.00	$45.00	$45.00	$45.00	$13.42	540
2018-03-23	$45.00	$45.00	$45.00	$45.00	$13.42	0
2018-03-22	$45.00	$45.00	$45.00	$45.00	$13.42	300
2018-03-21	$45.00	$45.00	$45.00	$45.00	$13.42	0
2018-03-20	$45.50	$45.50	$45.00	$45.00	$13.42	900
2018-03-19	$45.50	$45.50	$45.50	$45.50	$13.57	1,500
2018-03-16	$45.65	$45.65	$45.65	$45.65	$13.61	132
2018-03-15	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-14	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-13	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-12	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-09	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-08	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-07	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-06	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-05	$45.65	$45.65	$45.65	$45.65	$13.61	300
2018-03-02	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-03-01	$45.65	$45.65	$45.65	$45.65	$13.61	0
2018-02-28	$45.65	$45.66	$45.65	$45.65	$13.61	1,251
2018-02-27	$45.64	$45.65	$45.64	$45.65	$13.61	1,350
2018-02-26	$45.30	$45.30	$45.30	$45.30	$13.51	13,500
2018-02-23	$45.00	$45.00	$45.00	$45.00	$13.42	1,200
2018-02-22	$45.00	$45.00	$45.00	$45.00	$13.42	0
2018-02-21	$45.00	$45.49	$45.00	$45.00	$13.42	1,614
2018-02-20	$44.99	$44.99	$44.99	$44.99	$13.41	438
2018-02-16	$44.99	$44.99	$44.99	$44.99	$13.41	303
2018-02-15	$44.99	$44.99	$44.99	$44.99	$13.41	45
2018-02-14	$44.99	$44.99	$44.99	$44.99	$13.41	135
2018-02-13	$44.99	$44.99	$44.99	$44.99	$13.41	159
2018-02-12	$44.99	$44.99	$44.99	$44.99	$13.41	138
2018-02-09	$44.99	$44.99	$44.99	$44.99	$13.41	297
2018-02-08	$44.99	$44.99	$44.99	$44.99	$13.41	300
2018-02-07	$44.00	$44.00	$44.00	$44.00	$13.12	0
2018-02-06	$44.00	$44.00	$44.00	$44.00	$13.12	0
2018-02-05	$44.00	$44.00	$44.00	$44.00	$13.12	0
2018-02-02	$44.00	$44.00	$44.00	$44.00	$13.12	2,439
2018-02-01	$44.00	$44.00	$44.00	$44.00	$13.12	0
2018-01-31	$44.00	$44.00	$44.00	$44.00	$13.12	1,800
2018-01-30	$44.50	$44.50	$44.50	$44.50	$13.27	0
2018-01-29	$44.50	$44.50	$44.50	$44.50	$13.17	168
2018-01-26	$44.50	$44.50	$44.50	$44.50	$13.17	0
2018-01-25	$44.50	$44.50	$44.50	$44.50	$13.17	0
2018-01-24	$44.50	$44.50	$44.50	$44.50	$13.17	0
2018-01-23	$44.50	$44.50	$44.50	$44.50	$13.17	1,200
2018-01-22	$44.75	$44.75	$44.00	$44.00	$13.03	5,391
2018-01-19	$43.65	$44.00	$43.65	$44.00	$13.03	2,100
2018-01-18	$43.98	$43.98	$43.98	$43.98	$13.02	1,500
2018-01-17	$43.97	$43.97	$43.97	$43.97	$13.02	453
2018-01-16	$43.50	$43.50	$43.50	$43.50	$12.88	1,650
2018-01-12	$43.50	$43.50	$43.50	$43.50	$12.88	0
2018-01-11	$43.50	$43.50	$43.50	$43.50	$12.88	0
2018-01-10	$43.50	$43.50	$43.50	$43.50	$12.88	0
2018-01-09	$43.30	$43.50	$43.30	$43.50	$12.88	2,100
2018-01-08	$43.40	$43.40	$43.40	$43.40	$12.85	0
2018-01-05	$43.40	$43.40	$43.40	$43.40	$12.85	1,200
2018-01-04	$43.50	$43.50	$43.50	$43.50	$12.88	0
2018-01-03	$43.93	$43.93	$43.50	$43.50	$12.88	1,590
2018-01-02	$43.95	$43.95	$43.95	$43.95	$13.01	69
2017-12-29	$43.95	$43.95	$43.95	$43.95	$13.01	0
2017-12-28	$43.95	$43.95	$43.95	$43.95	$13.01	0
2017-12-27	$43.95	$43.95	$43.95	$43.95	$13.01	0
2017-12-26	$43.95	$43.95	$43.95	$43.95	$13.01	600
2017-12-22	$44.00	$44.00	$44.00	$44.00	$13.03	0
2017-12-21	$44.00	$44.00	$44.00	$44.00	$13.03	3,600
2017-12-20	$43.75	$43.75	$43.75	$43.75	$12.95	0
2017-12-19	$43.75	$43.75	$43.75	$43.75	$12.95	900
2017-12-18	$43.50	$43.50	$43.50	$43.50	$12.88	3
2017-12-15	$43.50	$43.50	$43.50	$43.50	$12.88	300
2017-12-14	$43.18	$43.18	$43.18	$43.18	$12.78	750
2017-12-13	$43.16	$43.16	$43.16	$43.16	$12.78	2,427
2017-12-12	$43.05	$43.15	$43.05	$43.15	$12.77	4,215
2017-12-11	$43.02	$43.02	$43.02	$43.02	$12.74	42
2017-12-08	$43.02	$43.02	$43.02	$43.02	$12.74	600
2017-12-07	$43.00	$43.00	$43.00	$43.00	$12.73	0
2017-12-06	$43.00	$43.00	$43.00	$43.00	$12.73	0
2017-12-05	$43.00	$43.00	$43.00	$43.00	$12.73	0
2017-12-04	$43.00	$43.00	$43.00	$43.00	$12.73	0
2017-12-01	$43.00	$43.00	$43.00	$43.00	$12.73	0
2017-11-30	$43.00	$43.00	$43.00	$43.00	$12.73	150
2017-11-29	$43.00	$43.00	$43.00	$43.00	$12.73	600
2017-11-28	$44.44	$44.44	$44.44	$44.44	$13.16	0
2017-11-27	$44.44	$44.44	$44.44	$44.44	$13.16	30
2017-11-24	$44.44	$44.44	$44.44	$44.44	$13.16	0
2017-11-22	$44.44	$44.44	$44.44	$44.44	$13.16	300
2017-11-21	$44.44	$44.44	$44.44	$44.44	$13.16	2,100
2017-11-20	$43.00	$43.00	$43.00	$43.00	$12.73	0
2017-11-17	$43.00	$43.00	$43.00	$43.00	$12.73	0
2017-11-16	$43.00	$43.00	$43.00	$43.00	$12.73	0
2017-11-15	$43.00	$43.00	$43.00	$43.00	$12.73	42
2017-11-14	$43.00	$43.00	$43.00	$43.00	$12.73	18
2017-11-13	$43.00	$43.00	$43.00	$43.00	$12.73	9
2017-11-10	$43.00	$43.00	$43.00	$43.00	$12.73	900
2017-11-09	$42.00	$42.00	$42.00	$42.00	$12.43	0
2017-11-08	$42.00	$42.00	$42.00	$42.00	$12.43	0
2017-11-07	$42.00	$42.00	$42.00	$42.00	$12.43	63
2017-11-06	$42.00	$42.00	$42.00	$42.00	$12.43	210
2017-11-03	$42.00	$42.00	$42.00	$42.00	$12.43	3
2017-11-02	$42.00	$42.00	$42.00	$42.00	$12.43	0
2017-11-01	$42.00	$42.00	$42.00	$42.00	$12.43	2,400
2017-10-31	$42.50	$42.50	$42.50	$42.50	$12.58	1,038
2017-10-30	$42.00	$42.00	$42.00	$42.00	$12.34	2,400
2017-10-27	$42.00	$42.00	$42.00	$42.00	$12.34	0
2017-10-26	$42.00	$42.00	$42.00	$42.00	$12.34	600
2017-10-25	$42.00	$42.00	$41.47	$41.47	$12.18	1,632
2017-10-24	$41.47	$41.47	$41.47	$41.47	$12.18	750
2017-10-23	$41.46	$41.46	$41.46	$41.46	$12.18	360
2017-10-20	$41.50	$41.50	$41.50	$41.50	$12.19	678
2017-10-19	$42.75	$42.75	$42.75	$42.75	$12.56	0
2017-10-18	$42.75	$42.75	$42.75	$42.75	$12.56	0
2017-10-17	$42.75	$42.75	$42.75	$42.75	$12.56	0
2017-10-16	$42.75	$42.75	$42.75	$42.75	$12.56	10,500
2017-10-13	$41.25	$42.75	$41.25	$42.75	$12.56	7,500
2017-10-12	$41.20	$41.20	$41.06	$41.10	$12.08	21,600
2017-10-11	$41.90	$41.90	$41.90	$41.90	$12.31	360
2017-10-10	$41.90	$41.90	$41.90	$41.90	$12.31	900
2017-10-09	$41.06	$41.06	$41.06	$41.06	$12.06	0
2017-10-06	$41.06	$41.06	$41.06	$41.06	$12.06	0
2017-10-05	$41.06	$41.06	$41.06	$41.06	$12.06	90
2017-10-04	$41.06	$41.06	$41.06	$41.06	$12.06	0
2017-10-03	$41.06	$41.06	$41.06	$41.06	$12.06	0
2017-10-02	$41.06	$41.06	$41.06	$41.06	$12.06	774
2017-09-29	$42.00	$42.00	$42.00	$42.00	$12.34	3,000
2017-09-28	$41.06	$41.06	$41.06	$41.06	$12.06	0
2017-09-27	$41.51	$41.51	$41.06	$41.06	$12.06	1,800
2017-09-26	$41.99	$42.00	$41.95	$41.95	$12.33	12,000
2017-09-25	$42.00	$42.00	$41.13	$41.13	$12.08	6,510
2017-09-22	$41.12	$41.12	$41.12	$41.12	$12.08	0
2017-09-21	$41.12	$41.12	$41.12	$41.12	$12.08	0
2017-09-20	$41.12	$41.12	$41.12	$41.12	$12.08	0
2017-09-19	$41.58	$41.58	$41.12	$41.12	$12.08	690
2017-09-18	$40.75	$40.75	$40.75	$40.75	$11.97	0
2017-09-15	$40.75	$40.75	$40.75	$40.75	$11.97	0
2017-09-14	$40.75	$40.75	$40.75	$40.75	$11.97	0
2017-09-13	$40.75	$40.75	$40.75	$40.75	$11.97	0
2017-09-12	$40.75	$40.75	$40.75	$40.75	$11.97	45,600
2017-09-11	$42.50	$43.45	$42.50	$43.45	$12.77	3,900
2017-09-08	$42.45	$42.50	$42.45	$42.50	$12.49	1,584
2017-09-07	$41.51	$41.51	$41.51	$41.51	$12.20	0
2017-09-06	$41.51	$41.51	$41.51	$41.51	$12.20	0
2017-09-05	$41.51	$41.51	$41.51	$41.51	$12.20	0
2017-09-01	$41.51	$41.51	$41.51	$41.51	$12.20	0
2017-08-31	$41.51	$41.51	$41.51	$41.51	$12.20	0
2017-08-30	$41.51	$41.51	$41.51	$41.51	$12.20	300
2017-08-29	$41.50	$41.50	$41.50	$41.50	$12.19	384
2017-08-28	$42.25	$42.25	$42.25	$42.25	$12.41	195
2017-08-25	$42.25	$42.25	$42.25	$42.25	$12.41	900
2017-08-24	$42.50	$42.50	$42.50	$42.50	$12.49	0
2017-08-23	$42.50	$42.50	$42.50	$42.50	$12.49	0
2017-08-22	$42.50	$42.50	$42.50	$42.50	$12.49	12
2017-08-21	$42.50	$42.50	$42.50	$42.50	$12.49	0
2017-08-18	$42.50	$42.50	$42.50	$42.50	$12.49	0
2017-08-17	$42.50	$42.50	$42.50	$42.50	$12.49	0
2017-08-16	$42.00	$42.50	$41.50	$42.50	$12.49	3,000
2017-08-15	$41.00	$41.00	$41.00	$41.00	$12.05	1,200
2017-08-14	$42.45	$42.45	$42.45	$42.45	$12.47	618
2017-08-11	$42.75	$42.75	$42.75	$42.75	$12.56	1,155
2017-08-10	$43.00	$43.00	$43.00	$43.00	$12.63	9
2017-08-09	$43.00	$43.00	$43.00	$43.00	$12.63	0
2017-08-08	$43.00	$43.00	$43.00	$43.00	$12.63	0
2017-08-07	$43.00	$43.00	$43.00	$43.00	$12.63	0
2017-08-04	$43.00	$43.00	$43.00	$43.00	$12.63	0
2017-08-03	$41.00	$43.00	$41.00	$43.00	$12.63	4,200
2017-08-02	$39.75	$39.75	$39.75	$39.75	$11.68	750
2017-08-01	$39.51	$39.75	$39.31	$39.75	$11.68	6,900
2017-07-31	$39.25	$39.25	$39.25	$39.25	$11.53	600
2017-07-28	$39.25	$39.25	$39.25	$39.25	$11.53	0
2017-07-27	$39.25	$39.25	$39.25	$39.25	$11.53	0
2017-07-26	$39.25	$39.25	$39.25	$39.25	$11.45	174
2017-07-25	$39.25	$39.25	$39.25	$39.25	$11.45	150
2017-07-24	$39.25	$39.25	$39.25	$39.25	$11.45	207
2017-07-21	$39.24	$39.25	$39.24	$39.25	$11.45	1,575
2017-07-20	$39.10	$39.10	$39.10	$39.10	$11.41	600
2017-07-19	$39.10	$39.10	$39.10	$39.10	$11.41	0
2017-07-18	$39.10	$39.10	$39.10	$39.10	$11.41	0
2017-07-17	$39.10	$39.10	$39.10	$39.10	$11.41	4,500
2017-07-14	$39.10	$39.10	$39.10	$39.10	$11.41	150
2017-07-13	$39.10	$39.10	$39.10	$39.10	$11.41	4,170
2017-07-12	$39.10	$39.10	$39.10	$39.10	$11.41	0
2017-07-11	$39.10	$39.10	$39.10	$39.10	$11.41	900
2017-07-10	$39.05	$39.05	$39.05	$39.05	$11.39	21,903
2017-07-07	$39.65	$39.65	$39.65	$39.65	$11.57	0
2017-07-06	$39.65	$39.65	$39.65	$39.65	$11.57	0
2017-07-05	$39.65	$39.65	$39.65	$39.65	$11.57	2,400
2017-07-03	$39.15	$39.15	$39.15	$39.15	$11.42	0
2017-06-30	$39.15	$39.15	$39.15	$39.15	$11.42	0
2017-06-29	$39.15	$39.15	$39.15	$39.15	$11.42	0
2017-06-28	$39.15	$39.15	$39.15	$39.15	$11.42	0
2017-06-27	$39.15	$39.15	$39.15	$39.15	$11.42	3,900
2017-06-26	$38.02	$38.02	$38.02	$38.02	$11.09	1,200
2017-06-23	$38.50	$38.50	$38.50	$38.50	$11.23	0
2017-06-22	$38.50	$38.50	$38.50	$38.50	$11.23	0
2017-06-21	$38.50	$38.50	$38.50	$38.50	$11.23	1,800
2017-06-20	$38.99	$38.99	$37.90	$37.90	$11.06	1,335
2017-06-19	$38.00	$38.00	$38.00	$38.00	$11.08	600
2017-06-16	$38.00	$38.00	$38.00	$38.00	$11.08	0
2017-06-15	$38.00	$38.00	$38.00	$38.00	$11.08	300
2017-06-14	$37.85	$37.85	$37.85	$37.85	$11.04	435
2017-06-13	$39.00	$39.00	$39.00	$39.00	$11.38	0
2017-06-12	$39.00	$39.00	$39.00	$39.00	$11.38	114
2017-06-09	$39.00	$39.00	$39.00	$39.00	$11.38	300
2017-06-08	$39.50	$39.50	$39.50	$39.50	$11.52	30
2017-06-07	$39.50	$39.50	$39.50	$39.50	$11.52	0
2017-06-06	$39.50	$39.50	$39.50	$39.50	$11.52	300
2017-06-05	$39.50	$39.50	$39.50	$39.50	$11.52	0
2017-06-02	$39.50	$39.50	$39.50	$39.50	$11.52	0
2017-06-01	$39.50	$39.50	$39.50	$39.50	$11.52	0
2017-05-31	$39.50	$39.50	$39.50	$39.50	$11.52	600
2017-05-30	$38.00	$38.00	$38.00	$38.00	$11.08	600
2017-05-26	$39.50	$39.50	$39.50	$39.50	$11.52	0
2017-05-25	$39.00	$39.50	$39.00	$39.50	$11.52	1,200
2017-05-24	$39.50	$39.50	$39.50	$39.50	$11.52	0
2017-05-23	$39.50	$39.50	$39.50	$39.50	$11.52	150
2017-05-22	$38.40	$39.74	$37.76	$39.50	$11.52	8,100
2017-05-19	$38.40	$38.80	$38.40	$38.80	$11.32	900
2017-05-18	$38.00	$38.00	$37.99	$37.99	$11.08	3,144
2017-05-17	$37.90	$38.25	$37.90	$38.00	$11.08	4,764
2017-05-16	$37.62	$37.62	$37.62	$37.62	$10.97	723
2017-05-15	$37.56	$37.56	$37.56	$37.56	$10.96	1,158
2017-05-12	$37.50	$37.50	$37.50	$37.50	$10.94	9
2017-05-11	$37.50	$37.50	$37.50	$37.50	$10.94	0
2017-05-10	$37.50	$37.50	$37.50	$37.50	$10.94	300
2017-05-09	$37.42	$37.42	$37.42	$37.42	$10.92	0
2017-05-08	$37.42	$37.42	$37.42	$37.42	$10.92	0
2017-05-05	$37.42	$37.42	$37.42	$37.42	$10.92	0
2017-05-04	$37.42	$37.42	$37.42	$37.42	$10.92	3,000
2017-05-03	$37.90	$37.90	$37.90	$37.90	$11.06	600
2017-05-02	$37.26	$37.26	$37.26	$37.26	$10.87	7,350
2017-05-01	$37.21	$37.21	$37.21	$37.21	$10.85	0
2017-04-28	$37.21	$37.21	$37.21	$37.21	$10.85	0
2017-04-27	$38.00	$38.00	$37.21	$37.21	$10.85	900
2017-04-26	$37.20	$37.20	$37.20	$37.20	$10.77	660
2017-04-25	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-24	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-21	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-20	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-19	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-18	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-17	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-13	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-12	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-11	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-10	$36.62	$36.62	$36.62	$36.62	$10.60	39
2017-04-07	$36.62	$36.62	$36.62	$36.62	$10.60	21
2017-04-06	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-05	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-04-04	$36.62	$36.62	$36.62	$36.62	$10.60	108
2017-04-03	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-03-31	$36.62	$36.62	$36.62	$36.62	$10.60	0
2017-03-30	$36.62	$36.62	$36.62	$36.62	$10.60	300
2017-03-29	$39.25	$39.25	$39.25	$39.25	$11.36	0
2017-03-28	$39.25	$39.25	$39.25	$39.25	$11.36	0
2017-03-27	$39.25	$39.25	$39.25	$39.25	$11.36	0
2017-03-24	$39.25	$39.25	$39.25	$39.25	$11.36	3,900
2017-03-23	$37.23	$37.23	$37.23	$37.23	$10.78	513
2017-03-22	$38.00	$38.00	$38.00	$38.00	$11.00	0
2017-03-21	$38.00	$38.00	$38.00	$38.00	$11.00	2,100
2017-03-20	$37.05	$37.05	$37.05	$37.05	$10.73	30
2017-03-17	$37.05	$37.05	$37.05	$37.05	$10.73	0
2017-03-16	$37.05	$37.05	$37.05	$37.05	$10.73	0
2017-03-15	$37.05	$37.05	$37.05	$37.05	$10.73	0
2017-03-14	$37.75	$38.25	$37.05	$37.05	$10.73	3,006
2017-03-13	$37.75	$37.75	$37.75	$37.75	$10.93	0
2017-03-10	$38.05	$38.05	$37.05	$37.75	$10.93	2,100
2017-03-09	$39.45	$39.45	$39.45	$39.45	$11.42	0
2017-03-08	$38.00	$39.45	$38.00	$39.45	$11.42	2,400
2017-03-07	$38.05	$38.05	$38.05	$38.05	$11.01	0
2017-03-06	$38.05	$38.05	$38.05	$38.05	$11.01	0
2017-03-03	$38.05	$38.05	$38.05	$38.05	$11.01	3,000
2017-03-02	$38.00	$38.00	$38.00	$38.00	$11.00	1,500
2017-03-01	$38.00	$38.00	$38.00	$38.00	$11.00	300
2017-02-28	$38.00	$38.00	$38.00	$38.00	$11.00	2,100
2017-02-27	$37.00	$37.00	$37.00	$37.00	$10.71	0
2017-02-24	$37.00	$37.00	$37.00	$37.00	$10.71	0
2017-02-23	$37.00	$37.00	$37.00	$37.00	$10.71	300
2017-02-22	$37.00	$37.00	$37.00	$37.00	$10.71	240
2017-02-21	$37.00	$37.00	$37.00	$37.00	$10.71	300
2017-02-17	$37.00	$37.00	$37.00	$37.00	$10.71	0
2017-02-16	$37.00	$37.00	$37.00	$37.00	$10.71	12
2017-02-15	$37.00	$37.00	$37.00	$37.00	$10.71	111
2017-02-14	$37.00	$37.00	$37.00	$37.00	$10.71	600
2017-02-13	$36.75	$36.75	$36.75	$36.75	$10.64	6,600
2017-02-10	$35.00	$35.00	$35.00	$35.00	$10.13	9
2017-02-09	$35.00	$35.00	$35.00	$35.00	$10.13	0
2017-02-08	$35.00	$35.00	$35.00	$35.00	$10.13	150
2017-02-07	$35.00	$35.00	$35.00	$35.00	$10.13	0
2017-02-06	$35.00	$35.00	$35.00	$35.00	$10.13	57
2017-02-03	$35.00	$35.00	$35.00	$35.00	$10.13	0
2017-02-02	$36.50	$36.50	$35.00	$35.00	$10.13	8,097
2017-02-01	$36.50	$36.50	$36.50	$36.50	$10.57	0
2017-01-31	$36.50	$36.50	$36.50	$36.50	$10.57	0
2017-01-30	$36.50	$36.50	$36.50	$36.50	$10.57	300
2017-01-27	$36.50	$36.50	$36.50	$36.50	$10.57	300
2017-01-26	$34.75	$34.75	$34.75	$34.75	$9.98	0
2017-01-25	$34.75	$34.75	$34.75	$34.75	$9.98	0
2017-01-24	$34.75	$34.75	$34.75	$34.75	$9.98	6,750
2017-01-23	$33.31	$34.00	$33.31	$34.00	$9.77	1,650
2017-01-20	$34.00	$34.00	$34.00	$34.00	$9.77	450
2017-01-19	$33.16	$33.95	$33.16	$33.16	$9.52	3,420
2017-01-18	$32.61	$32.61	$32.61	$32.61	$9.37	0
2017-01-17	$32.61	$32.61	$32.61	$32.61	$9.37	0
2017-01-13	$32.61	$32.61	$32.61	$32.61	$9.37	0
2017-01-12	$33.02	$33.02	$32.61	$32.61	$9.37	1,800
2017-01-11	$34.00	$34.00	$34.00	$34.00	$9.77	0
2017-01-10	$34.00	$34.00	$34.00	$34.00	$9.77	0
2017-01-09	$34.00	$34.00	$34.00	$34.00	$9.77	0
2017-01-06	$34.00	$34.00	$34.00	$34.00	$9.77	9
2017-01-05	$34.00	$34.00	$34.00	$34.00	$9.77	900
2017-01-04	$33.74	$34.00	$33.74	$34.00	$9.77	903
2017-01-03	$33.50	$33.50	$33.50	$33.50	$9.62	978
2016-12-30	$33.50	$33.50	$33.50	$33.50	$9.62	0
2016-12-29	$33.50	$33.50	$33.50	$33.50	$9.62	3,000
2016-12-28	$33.00	$33.20	$33.00	$33.20	$9.54	600
2016-12-27	$32.63	$32.63	$32.63	$32.63	$9.37	0
2016-12-23	$32.63	$32.63	$32.63	$32.63	$9.37	0
2016-12-22	$32.63	$32.63	$32.63	$32.63	$9.37	1,200
2016-12-21	$32.62	$32.62	$32.62	$32.62	$9.37	4,500
2016-12-20	$33.00	$33.50	$33.00	$33.50	$9.62	1,014
2016-12-19	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-16	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-15	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-14	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-13	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-12	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-09	$33.95	$33.95	$33.95	$33.95	$9.75	267
2016-12-08	$33.95	$33.95	$33.95	$33.95	$9.75	630
2016-12-07	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-06	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-05	$33.95	$33.95	$33.95	$33.95	$9.75	420
2016-12-02	$33.95	$33.95	$33.95	$33.95	$9.75	0
2016-12-01	$33.95	$33.95	$33.95	$33.95	$9.75	300
2016-11-30	$32.75	$33.95	$32.55	$33.95	$9.75	3,900
2016-11-29	$33.95	$33.95	$33.95	$33.95	$9.75	180
2016-11-28	$33.75	$33.95	$33.75	$33.95	$9.75	3,603
2016-11-25	$32.20	$32.20	$32.20	$32.20	$9.25	0
2016-11-23	$32.20	$32.20	$32.20	$32.20	$9.25	0
2016-11-22	$32.20	$32.20	$32.20	$32.20	$9.25	0
2016-11-21	$32.20	$32.20	$32.20	$32.20	$9.25	3
2016-11-18	$32.20	$32.20	$32.20	$32.20	$9.25	123
2016-11-17	$32.20	$32.20	$32.20	$32.20	$9.25	225
2016-11-16	$32.20	$32.20	$32.20	$32.20	$9.25	0
2016-11-15	$32.20	$32.20	$32.20	$32.20	$9.25	624
2016-11-14	$32.15	$32.15	$32.15	$32.15	$9.23	0
2016-11-11	$32.15	$32.15	$32.15	$32.15	$9.23	0
2016-11-10	$32.15	$32.15	$32.15	$32.15	$9.23	0
2016-11-09	$32.15	$32.15	$32.15	$32.15	$9.23	0
2016-11-08	$32.15	$32.15	$32.15	$32.15	$9.23	300
2016-11-07	$33.50	$33.50	$32.15	$33.00	$9.48	3,444
2016-11-04	$33.50	$33.50	$33.50	$33.50	$9.62	0
2016-11-03	$33.50	$33.50	$33.50	$33.50	$9.62	150
2016-11-02	$33.50	$33.50	$33.50	$33.50	$9.54	402
2016-11-01	$33.85	$33.85	$33.85	$33.85	$9.64	300
2016-10-31	$33.85	$33.85	$33.85	$33.85	$9.64	0
2016-10-28	$33.50	$33.85	$33.50	$33.85	$9.64	6,300
2016-10-27	$32.15	$33.45	$32.15	$33.45	$9.53	1,314
2016-10-26	$33.75	$33.75	$33.75	$33.75	$9.61	150
2016-10-25	$33.75	$33.75	$33.75	$33.75	$9.61	126
2016-10-24	$33.75	$33.75	$33.75	$33.75	$9.61	4,800
2016-10-21	$33.40	$33.75	$33.40	$33.75	$9.61	3,600
2016-10-20	$32.80	$33.00	$32.15	$33.00	$9.40	3,300
2016-10-19	$33.50	$33.50	$33.50	$33.50	$9.54	0
2016-10-18	$33.50	$33.50	$33.50	$33.50	$9.54	60
2016-10-17	$33.50	$33.50	$33.50	$33.50	$9.54	0
2016-10-14	$33.50	$33.50	$33.50	$33.50	$9.54	0
2016-10-13	$33.50	$33.50	$33.50	$33.50	$9.54	0
2016-10-12	$33.45	$33.50	$33.45	$33.50	$9.54	2,295
2016-10-11	$33.25	$33.25	$33.25	$33.25	$9.47	30
2016-10-10	$33.25	$33.25	$33.25	$33.25	$9.47	0
2016-10-07	$33.25	$33.25	$33.25	$33.25	$9.47	0
2016-10-06	$33.25	$33.25	$33.25	$33.25	$9.47	1,050
2016-10-05	$33.25	$33.25	$33.25	$33.25	$9.47	3,990
2016-10-04	$33.25	$33.25	$33.25	$33.25	$9.47	6,204
2016-10-03	$33.50	$33.50	$33.50	$33.50	$9.54	1,050
2016-09-30	$33.50	$33.50	$33.50	$33.50	$9.54	0
2016-09-29	$33.50	$33.50	$33.50	$33.50	$9.54	0
2016-09-28	$33.50	$33.50	$33.50	$33.50	$9.54	885
2016-09-27	$33.50	$33.50	$33.00	$33.50	$9.54	6,990
2016-09-26	$32.23	$32.95	$32.23	$32.95	$9.38	16,440
2016-09-23	$32.22	$32.22	$32.22	$32.22	$9.18	0
2016-09-22	$32.23	$32.23	$32.22	$32.22	$9.18	1,200
2016-09-21	$31.00	$31.50	$31.00	$31.50	$8.97	1,119
2016-09-20	$30.10	$30.10	$30.10	$30.10	$8.57	1,500
2016-09-19	$30.10	$30.10	$30.10	$30.10	$8.57	999
2016-09-16	$31.25	$31.25	$31.25	$31.25	$8.90	0
2016-09-15	$31.25	$31.25	$31.25	$31.25	$8.90	10,125
2016-09-14	$31.00	$31.50	$31.00	$31.50	$8.97	3,000
2016-09-13	$30.05	$30.05	$30.05	$30.05	$8.56	4,620
2016-09-12	$30.05	$30.05	$30.05	$30.05	$8.56	5,505
2016-09-09	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-09-08	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-09-07	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-09-06	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-09-02	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-09-01	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-08-31	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-08-30	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-08-29	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-08-26	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-08-25	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-08-24	$32.70	$32.70	$32.70	$32.70	$9.31	0
2016-08-23	$32.75	$32.75	$32.70	$32.70	$9.31	10,515
2016-08-22	$31.45	$32.25	$31.45	$32.25	$9.19	10,500
2016-08-19	$32.94	$32.94	$32.94	$32.94	$9.38	0
2016-08-18	$32.94	$32.94	$32.94	$32.94	$9.38	0
2016-08-17	$32.94	$32.94	$32.94	$32.94	$9.38	0
2016-08-16	$32.94	$32.94	$32.94	$32.94	$9.38	2,214
2016-08-15	$33.00	$33.00	$33.00	$33.00	$9.40	435
2016-08-12	$29.35	$29.35	$29.35	$29.35	$8.36	15
2016-08-11	$29.35	$29.35	$29.35	$29.35	$8.36	0
2016-08-10	$33.00	$33.00	$29.35	$29.35	$8.36	4,959
2016-08-09	$30.00	$30.00	$30.00	$30.00	$8.54	0
2016-08-08	$30.00	$30.00	$30.00	$30.00	$8.54	0
2016-08-05	$30.00	$30.00	$30.00	$30.00	$8.54	0
2016-08-04	$30.00	$30.00	$30.00	$30.00	$8.54	282
2016-08-03	$30.00	$30.00	$30.00	$30.00	$8.54	0
2016-08-02	$30.00	$30.00	$30.00	$30.00	$8.54	0
2016-08-01	$30.00	$30.00	$30.00	$30.00	$8.54	0
2016-07-29	$30.00	$30.00	$30.00	$30.00	$8.54	0
2016-07-28	$30.00	$30.00	$30.00	$30.00	$8.54	0
2016-07-27	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-26	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-25	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-22	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-21	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-20	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-19	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-18	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-15	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-14	$30.00	$30.00	$30.00	$30.00	$8.47	150
2016-07-13	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-12	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-11	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-08	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-07	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-06	$30.00	$30.00	$30.00	$30.00	$8.47	0
2016-07-05	$30.00	$30.00	$30.00	$30.00	$8.47	420
2016-07-01	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-30	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-29	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-28	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-27	$32.25	$32.25	$32.25	$32.25	$9.11	15
2016-06-24	$32.25	$32.25	$32.25	$32.25	$9.11	15
2016-06-23	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-22	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-21	$32.25	$32.25	$32.25	$32.25	$9.11	15
2016-06-20	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-17	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-16	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-15	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-14	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-13	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-10	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-09	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-08	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-07	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-06	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-03	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-06-02	$32.25	$32.25	$32.25	$32.25	$9.11	9
2016-06-01	$32.25	$32.25	$32.25	$32.25	$9.11	0
2016-05-31	$32.25	$32.25	$32.25	$32.25	$9.11	1,290
2016-05-27	$32.00	$32.00	$32.00	$32.00	$9.04	0
2016-05-26	$31.00	$32.00	$31.00	$32.00	$9.04	5,490
2016-05-25	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-24	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-23	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-20	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-19	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-18	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-17	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-16	$29.31	$29.31	$29.31	$29.31	$8.28	3
2016-05-13	$29.31	$29.31	$29.31	$29.31	$8.28	144
2016-05-12	$29.31	$29.31	$29.31	$29.31	$8.28	9
2016-05-11	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-10	$29.31	$29.31	$29.31	$29.31	$8.28	9
2016-05-09	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-06	$29.31	$29.31	$29.31	$29.31	$8.28	12
2016-05-05	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-04	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-03	$29.31	$29.31	$29.31	$29.31	$8.28	0
2016-05-02	$29.31	$29.31	$29.31	$29.31	$8.28	600
2016-04-29	$29.96	$29.96	$29.96	$29.96	$8.46	600
2016-04-28	$30.00	$30.00	$30.00	$30.00	$8.47	300
2016-04-27	$32.00	$32.00	$32.00	$32.00	$9.04	0
2016-04-26	$32.00	$32.00	$32.00	$32.00	$8.96	0
2016-04-25	$32.00	$32.00	$32.00	$32.00	$8.96	0
2016-04-22	$32.00	$32.00	$32.00	$32.00	$8.96	0
2016-04-21	$32.00	$32.00	$32.00	$32.00	$8.96	0
2016-04-20	$32.00	$32.00	$32.00	$32.00	$8.96	0
2016-04-19	$30.25	$32.00	$30.25	$32.00	$8.96	600
2016-04-18	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-04-15	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-04-14	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-04-13	$30.50	$30.50	$30.25	$30.25	$8.47	7,575
2016-04-12	$28.85	$30.25	$28.85	$30.25	$8.47	5,475
2016-04-11	$29.90	$29.90	$28.85	$28.85	$8.08	2,700
2016-04-08	$28.85	$28.85	$28.85	$28.85	$8.08	0
2016-04-07	$28.85	$28.85	$28.85	$28.85	$8.08	1,200
2016-04-06	$29.00	$29.00	$28.85	$28.85	$8.08	2,700
2016-04-05	$29.00	$29.00	$28.85	$28.85	$8.08	9,000
2016-04-04	$28.86	$29.90	$28.86	$29.90	$8.37	945
2016-04-01	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-31	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-30	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-29	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-28	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-24	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-23	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-22	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-21	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-18	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-03-17	$30.25	$30.25	$30.25	$30.25	$8.47	1,380
2016-03-16	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-15	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-14	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-11	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-10	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-09	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-08	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-07	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-04	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-03	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-02	$29.00	$29.00	$29.00	$29.00	$8.12	0
2016-03-01	$29.00	$29.00	$29.00	$29.00	$8.12	3,000
2016-02-29	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-26	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-25	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-24	$30.25	$30.25	$30.25	$30.25	$8.47	120
2016-02-23	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-22	$30.25	$30.25	$30.25	$30.25	$8.47	456
2016-02-19	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-18	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-17	$30.25	$30.25	$30.25	$30.25	$8.47	90
2016-02-16	$30.25	$30.25	$30.25	$30.25	$8.47	162
2016-02-12	$30.25	$30.25	$30.25	$30.25	$8.47	30
2016-02-11	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-10	$30.25	$30.25	$30.25	$30.25	$8.47	12
2016-02-09	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-08	$30.25	$30.25	$30.25	$30.25	$8.47	0
2016-02-05	$30.25	$30.25	$30.25	$30.25	$8.47	300
2016-02-04	$29.50	$29.50	$29.50	$29.50	$8.26	0
2016-02-03	$29.50	$29.50	$29.50	$29.50	$8.26	0
2016-02-02	$29.50	$29.50	$29.50	$29.50	$8.26	0
2016-02-01	$29.50	$29.50	$29.50	$29.50	$8.26	0
2016-01-29	$29.50	$29.50	$29.50	$29.50	$8.26	2,100
2016-01-28	$28.25	$28.25	$28.25	$28.25	$7.91	0
2016-01-27	$28.25	$28.25	$28.25	$28.25	$7.84	150
2016-01-26	$28.25	$28.25	$28.25	$28.25	$7.84	1,782
2016-01-25	$27.65	$27.65	$27.65	$27.65	$7.67	2,226
2016-01-22	$27.65	$27.65	$27.65	$27.65	$7.67	0
2016-01-21	$28.25	$28.25	$27.65	$27.65	$7.67	2,238
2016-01-20	$27.65	$27.65	$27.65	$27.65	$7.67	600
2016-01-19	$27.55	$27.55	$27.55	$27.55	$7.65	0
2016-01-15	$27.55	$27.55	$27.55	$27.55	$7.65	300
2016-01-14	$27.50	$27.50	$27.50	$27.50	$7.63	0
2016-01-13	$27.50	$27.50	$27.50	$27.50	$7.63	0
2016-01-12	$27.50	$27.50	$27.50	$27.50	$7.63	0
2016-01-11	$27.50	$27.50	$27.50	$27.50	$7.63	0
2016-01-08	$27.50	$27.50	$27.50	$27.50	$7.63	0
2016-01-07	$27.50	$27.50	$27.50	$27.50	$7.63	0
2016-01-06	$27.50	$27.50	$27.50	$27.50	$7.63	0
2016-01-05	$27.50	$27.50	$27.50	$27.50	$7.63	0
2016-01-04	$27.50	$27.50	$27.50	$27.50	$7.63	0
2015-12-31	$27.50	$27.50	$27.50	$27.50	$7.63	1,500
2015-12-30	$30.00	$30.00	$30.00	$30.00	$8.33	0
2015-12-29	$30.00	$30.00	$30.00	$30.00	$8.33	0
2015-12-28	$30.00	$30.00	$30.00	$30.00	$8.33	0
2015-12-24	$30.00	$30.00	$30.00	$30.00	$8.33	702
2015-12-23	$30.00	$30.00	$30.00	$30.00	$8.33	0
2015-12-22	$30.00	$30.00	$30.00	$30.00	$8.33	900
2015-12-21	$28.50	$28.50	$28.50	$28.50	$7.91	750
2015-12-18	$29.99	$29.99	$29.99	$29.99	$8.32	0
2015-12-17	$29.99	$29.99	$29.99	$29.99	$8.32	390
2015-12-16	$28.00	$28.00	$28.00	$28.00	$7.77	0
2015-12-15	$28.00	$28.00	$28.00	$28.00	$7.77	0
2015-12-14	$28.00	$28.00	$28.00	$28.00	$7.77	0
2015-12-11	$28.00	$28.00	$28.00	$28.00	$7.77	0
2015-12-10	$28.00	$28.00	$28.00	$28.00	$7.77	0
2015-12-09	$28.00	$28.00	$28.00	$28.00	$7.77	3,000
2015-12-08	$29.50	$29.50	$29.50	$29.50	$8.19	0
2015-12-07	$29.50	$29.50	$29.50	$29.50	$8.19	0
2015-12-04	$29.50	$29.50	$29.50	$29.50	$8.19	0
2015-12-03	$29.50	$29.50	$29.50	$29.50	$8.19	0
2015-12-02	$29.50	$29.50	$29.50	$29.50	$8.19	1,998
2015-12-01	$29.50	$30.00	$29.50	$29.50	$8.19	1,998
2015-11-30	$28.50	$28.50	$28.50	$28.50	$7.91	0
2015-11-27	$28.50	$28.50	$28.50	$28.50	$7.91	0
2015-11-25	$28.50	$28.50	$28.50	$28.50	$7.91	0
2015-11-24	$28.50	$28.50	$28.50	$28.50	$7.91	420
2015-11-23	$27.50	$27.50	$27.50	$27.50	$7.63	0
2015-11-20	$27.50	$27.50	$27.50	$27.50	$7.63	0
2015-11-19	$27.50	$27.50	$27.50	$27.50	$7.63	0
2015-11-18	$27.50	$27.50	$27.50	$27.50	$7.63	3
2015-11-17	$27.50	$27.50	$27.50	$27.50	$7.63	3
2015-11-16	$27.50	$27.50	$27.50	$27.50	$7.63	174
2015-11-13	$27.50	$27.50	$27.50	$27.50	$7.63	1,350
2015-11-12	$27.50	$27.50	$27.50	$27.50	$7.63	0
2015-11-11	$27.50	$27.50	$27.50	$27.50	$7.63	12
2015-11-10	$27.50	$27.50	$27.50	$27.50	$7.63	0
2015-11-09	$27.50	$27.50	$27.50	$27.50	$7.63	51
2015-11-06	$27.50	$27.50	$27.50	$27.50	$7.63	0
2015-11-05	$27.50	$27.50	$27.50	$27.50	$7.63	300
2015-11-04	$27.00	$27.25	$27.00	$27.25	$7.56	0
2015-11-03	$27.00	$27.25	$27.00	$27.25	$7.56	0
2015-11-02	$27.00	$27.25	$27.00	$27.25	$7.56	0
2015-10-30	$27.00	$27.25	$27.00	$27.25	$7.56	0
2015-10-29	$27.00	$27.25	$27.00	$27.25	$7.56	0
2015-10-28	$27.00	$27.25	$27.00	$27.25	$7.49	0
2015-10-27	$27.00	$27.25	$27.00	$27.25	$7.49	0
2015-10-26	$27.00	$27.25	$27.00	$27.25	$7.49	0
2015-10-23	$27.00	$27.25	$27.00	$27.25	$7.49	0
2015-10-22	$27.00	$27.25	$27.00	$27.25	$7.49	0
2015-10-21	$27.00	$27.25	$27.00	$27.25	$7.49	0
2015-10-20	$27.00	$27.25	$27.00	$27.25	$7.49	0
2015-10-19	$27.00	$27.25	$27.00	$27.25	$7.49	14,040
2015-10-16	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-15	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-14	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-13	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-12	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-09	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-08	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-07	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-06	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-05	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-02	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-10-01	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-09-30	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-09-29	$27.50	$27.50	$27.50	$27.50	$7.56	300
2015-09-28	$27.65	$27.65	$27.65	$27.65	$7.60	210
2015-09-25	$27.55	$27.65	$27.55	$27.65	$7.60	12,000
2015-09-24	$27.25	$27.25	$27.25	$27.25	$7.49	0
2015-09-23	$27.25	$27.25	$27.25	$27.25	$7.49	0
2015-09-22	$27.25	$27.25	$27.25	$27.25	$7.49	0
2015-09-21	$27.25	$27.25	$27.25	$27.25	$7.49	1,920
2015-09-18	$27.00	$27.00	$27.00	$27.00	$7.42	1,200
2015-09-17	$26.55	$26.55	$26.55	$26.55	$7.30	0
2015-09-16	$26.55	$26.55	$26.55	$26.55	$7.30	0
2015-09-15	$26.55	$26.55	$26.55	$26.55	$7.30	1,350
2015-09-14	$27.25	$27.25	$27.25	$27.25	$7.49	0
2015-09-11	$27.25	$27.25	$27.25	$27.25	$7.49	0
2015-09-10	$27.25	$27.25	$27.25	$27.25	$7.49	0
2015-09-09	$27.25	$27.25	$27.25	$27.25	$7.49	0
2015-09-08	$27.25	$27.25	$27.25	$27.25	$7.49	0
2015-09-04	$27.25	$27.25	$27.25	$27.25	$7.49	1,551
2015-09-03	$26.50	$26.50	$26.50	$26.50	$7.29	2,100
2015-09-02	$26.55	$26.55	$26.55	$26.55	$7.30	0
2015-09-01	$26.55	$26.55	$26.55	$26.55	$7.30	0
2015-08-31	$26.55	$26.55	$26.55	$26.55	$7.30	1,350
2015-08-28	$26.50	$26.50	$26.50	$26.50	$7.29	750
2015-08-27	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-08-26	$27.50	$27.50	$27.50	$27.50	$7.56	0
2015-08-25	$27.50	$27.50	$27.50	$27.50	$7.56	1,680
2015-08-24	$26.65	$28.00	$26.50	$28.00	$7.70	2,145
2015-08-21	$27.99	$27.99	$27.99	$27.99	$7.69	726
2015-08-20	$26.65	$26.65	$26.65	$26.65	$7.33	60
2015-08-19	$26.65	$26.65	$26.65	$26.65	$7.33	0
2015-08-18	$26.65	$26.65	$26.65	$26.65	$7.33	480
2015-08-17	$27.75	$27.75	$27.75	$27.75	$7.63	30
2015-08-14	$27.75	$27.75	$27.75	$27.75	$7.63	501
2015-08-13	$27.75	$27.75	$27.75	$27.75	$7.63	9
2015-08-12	$27.75	$27.75	$27.75	$27.75	$7.63	0
2015-08-11	$27.75	$27.75	$27.75	$27.75	$7.63	9
2015-08-10	$27.75	$27.75	$27.75	$27.75	$7.63	4,200
2015-08-07	$27.00	$27.00	$26.65	$26.65	$7.33	1,647
2015-08-06	$26.65	$26.65	$26.65	$26.65	$7.33	1,500
2015-08-05	$27.30	$27.30	$27.30	$27.30	$7.51	0
2015-08-04	$27.00	$27.30	$27.00	$27.30	$7.51	2,595
2015-08-03	$27.00	$27.00	$27.00	$27.00	$7.42	165
2015-07-31	$27.00	$27.00	$27.00	$27.00	$7.42	0
2015-07-30	$27.00	$27.00	$27.00	$27.00	$7.42	0
2015-07-29	$27.00	$27.00	$27.00	$27.00	$7.42	0
2015-07-28	$27.00	$27.00	$27.00	$27.00	$7.37	366
2015-07-27	$27.00	$27.00	$27.00	$27.00	$7.37	39
2015-07-24	$27.00	$27.00	$27.00	$27.00	$7.37	315
2015-07-23	$26.70	$27.00	$26.70	$27.00	$7.37	0
2015-07-22	$26.70	$27.00	$26.70	$27.00	$7.37	102
2015-07-21	$26.70	$27.00	$26.70	$27.00	$7.37	0
2015-07-20	$26.70	$27.00	$26.70	$27.00	$7.37	0
2015-07-17	$26.70	$27.00	$26.70	$27.00	$7.37	4,500
2015-07-16	$26.55	$26.55	$26.55	$26.55	$7.24	0
2015-07-15	$26.55	$26.55	$26.55	$26.55	$7.24	795
2015-07-14	$26.55	$26.55	$26.55	$26.55	$7.24	0
2015-07-13	$26.55	$26.55	$26.55	$26.55	$7.24	135
2015-07-10	$26.55	$26.55	$26.55	$26.55	$7.24	0
2015-07-09	$26.55	$26.55	$26.55	$26.55	$7.24	0
2015-07-08	$26.55	$26.55	$26.55	$26.55	$7.24	0
2015-07-07	$26.55	$26.55	$26.55	$26.55	$7.24	0
2015-07-06	$26.55	$26.55	$26.55	$26.55	$7.24	1,200
2015-07-02	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-07-01	$26.50	$26.50	$26.50	$26.50	$7.23	120
2015-06-30	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-29	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-26	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-25	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-24	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-23	$26.50	$26.50	$26.50	$26.50	$7.23	75
2015-06-22	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-19	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-18	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-17	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-16	$26.50	$26.50	$26.50	$26.50	$7.23	0
2015-06-15	$26.50	$26.50	$26.50	$26.50	$7.23	540
2015-06-12	$26.50	$26.50	$26.50	$26.50	$7.23	300
2015-06-11	$28.39	$28.39	$28.39	$28.39	$7.74	300
2015-06-10	$27.00	$28.02	$27.00	$28.00	$7.64	0
2015-06-09	$27.00	$28.02	$27.00	$28.00	$7.64	0
2015-06-08	$27.00	$28.02	$27.00	$28.00	$7.64	0
2015-06-05	$27.00	$28.02	$27.00	$28.00	$7.64	30
2015-06-04	$27.00	$28.02	$27.00	$28.00	$7.64	8,280
2015-06-03	$27.00	$27.00	$27.00	$27.00	$7.37	0
2015-06-02	$27.00	$27.00	$27.00	$27.00	$7.37	450
2015-06-01	$27.00	$27.00	$27.00	$27.00	$7.37	0
2015-05-29	$27.00	$27.00	$27.00	$27.00	$7.37	1,500
2015-05-28	$27.76	$27.76	$27.76	$27.76	$7.57	90
2015-05-27	$27.76	$27.76	$27.76	$27.76	$7.57	0
2015-05-26	$27.76	$27.76	$27.76	$27.76	$7.57	300
2015-05-22	$27.00	$27.50	$27.00	$27.50	$7.50	0
2015-05-21	$27.00	$27.50	$27.00	$27.50	$7.50	17,325
2015-05-20	$27.00	$27.00	$27.00	$27.00	$7.37	921
2015-05-19	$27.00	$27.00	$27.00	$27.00	$7.37	0
2015-05-18	$27.00	$27.00	$27.00	$27.00	$7.37	150
2015-05-15	$27.00	$27.00	$27.00	$27.00	$7.37	144
2015-05-14	$27.00	$27.00	$27.00	$27.00	$7.37	9
2015-05-13	$27.00	$27.00	$27.00	$27.00	$7.37	0
2015-05-12	$27.00	$27.00	$27.00	$27.00	$7.37	1,509
2015-05-11	$26.10	$27.00	$26.10	$27.00	$7.37	0
2015-05-08	$26.10	$27.00	$26.10	$27.00	$7.37	3,300
2015-05-07	$26.10	$26.10	$26.10	$26.10	$7.12	0
2015-05-06	$26.10	$26.10	$26.10	$26.10	$7.12	0
2015-05-05	$26.10	$26.10	$26.10	$26.10	$7.12	900
2015-05-04	$26.10	$26.10	$26.10	$26.10	$7.12	0
2015-05-01	$26.10	$26.10	$26.10	$26.10	$7.12	300
2015-04-30	$26.10	$26.10	$26.10	$26.10	$7.12	0
2015-04-29	$26.10	$26.10	$26.10	$26.10	$7.12	462
2015-04-28	$26.10	$26.10	$26.10	$26.10	$7.06	870
2015-04-27	$26.01	$26.01	$26.01	$26.01	$7.04	0
2015-04-24	$26.01	$26.01	$26.01	$26.01	$7.04	0
2015-04-23	$26.01	$26.01	$26.01	$26.01	$7.04	0
2015-04-22	$26.01	$26.01	$26.01	$26.01	$7.04	15
2015-04-21	$26.01	$26.01	$26.01	$26.01	$7.04	0
2015-04-20	$26.01	$26.01	$26.01	$26.01	$7.04	1,302
2015-04-17	$26.49	$26.49	$26.49	$26.49	$7.17	357
2015-04-16	$26.49	$26.49	$26.49	$26.49	$7.17	0
2015-04-15	$26.49	$26.49	$26.49	$26.49	$7.17	0
2015-04-14	$26.49	$26.49	$26.49	$26.49	$7.17	825
2015-04-13	$26.49	$26.49	$26.49	$26.49	$7.17	0
2015-04-10	$26.49	$26.49	$26.49	$26.49	$7.17	981
2015-04-09	$26.49	$26.49	$26.49	$26.49	$7.17	0

FFD Financial Corp (FFDF) News Headlines

Recent FFD Financial Corp (FFDF) News

Similar Companies to FFD Financial Corp (FFDF) 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	--	--	--

FFD Financial Corp (FFDF) Exchange: PINK