Empire State Realty OP LP (FISK) Stock

Data as of April 25, 2024

$9.00 ($-0.08) -0.93%

Empire State Realty OP LP - Daily Information

Click for more stock information on Empire State Realty OP LP.

Daily Information	Data
Date	April 25, 2024
Open	$9.00
Previous Close	$9.00
High	$9.00
Low	$9.00
Adjusted Open	$9.00
Previous Adjusted Close	$9.00
Adjusted High	$9.00
Adjusted Low	$9.00

About Empire State Realty OP LP (FISK)

No Description Available

Invest in Empire State Realty OP LP (FISK)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Empire State Realty OP LP (FISK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$9.00	$9.00	$9.00	$9.00	$9.00	4,097
2024-04-24	$9.08	$9.08	$9.08	$9.08	$9.08	100
2024-04-23	$9.23	$9.23	$9.23	$9.23	$9.23	0
2024-04-22	$9.10	$9.23	$9.10	$9.23	$9.23	366
2024-04-19	$8.51	$8.86	$8.39	$8.86	$8.86	417
2024-04-18	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-04-17	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-04-16	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-04-15	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-04-12	$9.00	$9.00	$9.00	$9.00	$9.00	1
2024-04-11	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-04-10	$9.00	$9.00	$9.00	$9.00	$9.00	1,300
2024-04-09	$9.75	$9.81	$9.75	$9.81	$9.81	200
2024-04-08	$9.75	$9.75	$9.75	$9.75	$9.75	0
2024-04-05	$9.75	$9.75	$9.75	$9.75	$9.75	0
2024-04-04	$9.75	$9.75	$9.75	$9.75	$9.75	1
2024-04-03	$9.75	$9.75	$9.75	$9.75	$9.75	1
2024-04-02	$9.75	$9.75	$9.75	$9.75	$9.75	5
2024-04-01	$9.75	$9.75	$9.75	$9.75	$9.75	10
2024-03-28	$9.75	$9.75	$9.75	$9.75	$9.75	102
2024-03-27	$9.75	$9.75	$9.75	$9.75	$9.75	102
2024-03-26	$9.64	$9.64	$9.64	$9.64	$9.64	55
2024-03-25	$9.64	$9.64	$9.64	$9.64	$9.64	0
2024-03-22	$9.64	$9.64	$9.64	$9.64	$9.64	3
2024-03-21	$9.64	$9.64	$9.64	$9.64	$9.64	3
2024-03-20	$9.64	$9.64	$9.64	$9.64	$9.64	0
2024-03-19	$9.64	$9.64	$9.64	$9.64	$9.64	100
2024-03-18	$10.00	$10.00	$10.00	$10.00	$10.00	0
2024-03-15	$10.00	$10.00	$10.00	$10.00	$10.00	231
2024-03-14	$9.60	$9.60	$9.60	$9.60	$9.60	0
2024-03-13	$9.60	$9.60	$9.60	$9.60	$9.57	1
2024-03-12	$9.60	$9.60	$9.60	$9.60	$9.57	266
2024-03-11	$9.40	$9.40	$9.40	$9.40	$9.40	0
2024-03-08	$9.40	$9.40	$9.40	$9.40	$9.40	11
2024-03-07	$9.40	$9.40	$9.40	$9.40	$9.40	0
2024-03-06	$9.40	$9.40	$9.20	$9.40	$9.40	5,470
2024-03-05	$9.61	$9.61	$9.61	$9.61	$9.61	593
2024-03-04	$9.61	$9.61	$9.61	$9.61	$9.61	47
2024-03-01	$9.61	$9.61	$9.61	$9.61	$9.61	386
2024-02-29	$9.60	$9.60	$9.60	$9.60	$9.60	0
2024-02-28	$9.60	$9.60	$9.60	$9.60	$9.60	0
2024-02-27	$9.60	$9.60	$9.60	$9.60	$9.60	2
2024-02-26	$9.60	$9.60	$9.60	$9.60	$9.60	2
2024-02-23	$9.60	$9.60	$9.60	$9.60	$9.60	1
2024-02-22	$9.60	$9.60	$9.60	$9.60	$9.60	1
2024-02-21	$9.76	$9.76	$9.18	$9.60	$9.60	10,330
2024-02-20	$9.95	$9.95	$9.95	$9.95	$9.95	1
2024-02-16	$9.60	$9.95	$9.60	$9.95	$9.95	402
2024-02-15	$9.85	$9.85	$9.85	$9.85	$9.85	253
2024-02-14	$9.85	$9.85	$9.85	$9.85	$9.85	3
2024-02-13	$9.85	$9.85	$9.85	$9.85	$9.85	20
2024-02-12	$9.81	$9.85	$9.81	$9.85	$9.85	219
2024-02-09	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-02-08	$9.30	$9.30	$9.30	$9.30	$9.30	24
2024-02-07	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-02-06	$9.30	$9.30	$9.30	$9.30	$9.30	4
2024-02-05	$9.30	$9.30	$9.30	$9.30	$9.30	3
2024-02-02	$9.51	$9.51	$9.30	$9.30	$9.30	839
2024-02-01	$9.40	$9.40	$9.40	$9.40	$9.40	100
2024-01-31	$10.00	$10.00	$10.00	$10.00	$10.00	0
2024-01-30	$10.00	$10.00	$10.00	$10.00	$10.00	0
2024-01-29	$10.00	$10.00	$10.00	$10.00	$10.00	2
2024-01-26	$10.00	$10.00	$10.00	$10.00	$10.00	0
2024-01-25	$10.00	$10.00	$10.00	$10.00	$10.00	169
2024-01-24	$10.00	$10.00	$10.00	$10.00	$10.00	321
2024-01-23	$9.85	$9.85	$9.85	$9.85	$9.85	200
2024-01-22	$9.65	$9.65	$9.65	$9.65	$9.65	0
2024-01-19	$9.65	$9.65	$9.65	$9.65	$9.65	13
2024-01-18	$9.65	$9.65	$9.65	$9.65	$9.65	0
2024-01-17	$9.61	$9.70	$9.51	$9.65	$9.65	28,196
2024-01-16	$9.61	$9.61	$9.61	$9.61	$9.61	1
2024-01-12	$9.61	$9.61	$9.61	$9.61	$9.61	0
2024-01-11	$9.61	$9.61	$9.61	$9.61	$9.61	6
2024-01-10	$9.61	$9.61	$9.61	$9.61	$9.61	199
2024-01-09	$9.79	$9.79	$9.79	$9.79	$9.79	1
2024-01-08	$9.79	$9.79	$9.79	$9.79	$9.79	538
2024-01-05	$10.02	$10.02	$10.02	$10.02	$10.02	4
2024-01-04	$10.02	$10.02	$10.02	$10.02	$10.02	114
2024-01-03	$9.14	$9.14	$9.14	$9.14	$9.14	8
2024-01-02	$10.75	$10.75	$9.14	$9.14	$9.14	584
2023-12-29	$9.77	$9.77	$9.77	$9.77	$9.77	110
2023-12-28	$10.84	$10.84	$10.84	$10.84	$10.84	14
2023-12-27	$10.84	$10.84	$10.84	$10.84	$10.84	52
2023-12-26	$9.99	$10.84	$9.99	$10.84	$10.84	205
2023-12-22	$9.99	$9.99	$9.99	$9.99	$9.99	500
2023-12-21	$10.45	$10.45	$9.99	$9.99	$9.99	372
2023-12-20	$9.50	$9.50	$9.50	$9.50	$9.50	1,143
2023-12-19	$9.97	$9.97	$9.97	$9.97	$9.97	0
2023-12-18	$9.97	$9.97	$9.97	$9.97	$9.97	2
2023-12-15	$9.97	$9.97	$9.97	$9.97	$9.97	4
2023-12-14	$9.77	$10.66	$9.59	$10.00	$9.97	1,101
2023-12-13	$9.30	$9.68	$9.30	$9.68	$9.65	3,599
2023-12-12	$9.40	$9.40	$9.40	$9.40	$9.37	1
2023-12-11	$9.40	$9.40	$9.36	$9.40	$9.37	3,301
2023-12-08	$9.58	$9.58	$9.58	$9.58	$9.58	0
2023-12-07	$9.58	$9.58	$9.58	$9.58	$9.58	76
2023-12-06	$9.58	$9.58	$9.58	$9.58	$9.58	255
2023-12-05	$9.36	$9.36	$9.36	$9.36	$9.36	104
2023-12-04	$9.36	$9.36	$9.36	$9.36	$9.36	0
2023-12-01	$8.99	$9.44	$8.99	$9.36	$9.36	15,803
2023-11-30	$9.07	$9.07	$9.07	$9.07	$9.07	37
2023-11-29	$9.14	$9.14	$9.06	$9.07	$9.07	1,760
2023-11-28	$8.08	$8.51	$8.08	$8.51	$8.51	400
2023-11-27	$9.57	$9.57	$8.82	$8.82	$8.82	418
2023-11-24	$9.48	$9.48	$9.48	$9.48	$9.48	0
2023-11-22	$9.48	$9.48	$9.48	$9.48	$9.48	0
2023-11-21	$9.48	$9.48	$9.48	$9.48	$9.48	10
2023-11-20	$9.64	$9.64	$8.97	$9.48	$9.48	401
2023-11-17	$9.64	$9.64	$9.64	$9.64	$9.64	2
2023-11-16	$9.64	$9.64	$9.64	$9.64	$9.64	12
2023-11-15	$9.64	$9.64	$9.64	$9.64	$9.64	101
2023-11-14	$9.69	$9.69	$9.01	$9.02	$9.02	524
2023-11-13	$8.46	$9.22	$8.46	$9.22	$9.22	277
2023-11-10	$10.01	$10.51	$9.40	$9.40	$9.40	1,638
2023-11-09	$9.10	$9.10	$9.10	$9.10	$9.10	95
2023-11-08	$9.10	$9.10	$9.10	$9.10	$9.10	94
2023-11-07	$9.10	$9.10	$9.10	$9.10	$9.10	3
2023-11-06	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-11-03	$9.00	$9.61	$9.00	$9.10	$9.10	2,411
2023-11-02	$8.69	$8.89	$8.69	$8.89	$8.89	352
2023-11-01	$8.00	$8.00	$7.99	$8.00	$8.00	1,433
2023-10-31	$7.51	$7.95	$7.46	$7.55	$7.55	6,300
2023-10-30	$8.05	$8.05	$8.00	$8.05	$8.05	700
2023-10-27	$7.89	$7.89	$7.89	$7.89	$7.89	382
2023-10-26	$7.97	$8.00	$7.39	$7.51	$7.51	5,886
2023-10-25	$8.08	$8.08	$8.08	$8.08	$8.08	0
2023-10-24	$8.08	$8.08	$8.08	$8.08	$8.08	0
2023-10-23	$8.08	$8.08	$8.08	$8.08	$8.08	0
2023-10-20	$8.08	$8.08	$8.08	$8.08	$8.08	100
2023-10-19	$8.17	$8.17	$8.17	$8.17	$8.17	0
2023-10-18	$8.17	$8.17	$8.17	$8.17	$8.17	0
2023-10-17	$8.17	$8.17	$8.17	$8.17	$8.17	1,470
2023-10-16	$7.66	$8.17	$7.66	$8.17	$8.17	2,530
2023-10-13	$7.80	$7.80	$7.80	$7.80	$7.80	0
2023-10-12	$7.80	$7.80	$7.80	$7.80	$7.80	0
2023-10-11	$7.80	$7.80	$7.80	$7.80	$7.80	0
2023-10-10	$7.80	$7.80	$7.80	$7.80	$7.80	200
2023-10-09	$7.53	$7.70	$7.53	$7.70	$7.70	402
2023-10-06	$7.34	$7.50	$7.34	$7.50	$7.50	700
2023-10-05	$7.40	$7.40	$7.35	$7.40	$7.40	2,069
2023-10-04	$7.40	$7.40	$7.40	$7.40	$7.40	262
2023-10-03	$7.76	$7.76	$7.39	$7.39	$7.39	415
2023-10-02	$8.00	$8.00	$8.00	$8.00	$8.00	57
2023-09-29	$8.00	$8.00	$8.00	$8.00	$8.00	23
2023-09-28	$7.35	$8.00	$7.34	$8.00	$8.00	301
2023-09-27	$8.13	$8.13	$8.13	$8.13	$8.13	105
2023-09-26	$8.13	$8.13	$8.13	$8.13	$8.13	110
2023-09-25	$7.41	$7.41	$7.41	$7.41	$7.41	0
2023-09-22	$7.41	$7.41	$7.41	$7.41	$7.41	700
2023-09-21	$8.24	$8.24	$7.64	$8.11	$8.11	1,301
2023-09-20	$8.11	$8.11	$8.11	$8.11	$8.11	0
2023-09-19	$8.09	$8.48	$8.07	$8.11	$8.11	1,845
2023-09-18	$8.12	$8.12	$8.07	$8.07	$8.07	208
2023-09-15	$8.20	$8.20	$8.20	$8.20	$8.20	101
2023-09-14	$8.37	$8.37	$8.37	$8.37	$8.37	100
2023-09-13	$8.68	$8.68	$8.68	$8.68	$8.64	70
2023-09-12	$8.68	$8.68	$8.68	$8.68	$8.64	0
2023-09-11	$8.68	$8.68	$8.68	$8.68	$8.64	76
2023-09-08	$8.68	$8.68	$8.68	$8.68	$8.64	100
2023-09-07	$8.68	$8.68	$8.68	$8.68	$8.64	0
2023-09-06	$8.58	$8.68	$8.35	$8.68	$8.64	747
2023-09-05	$8.52	$8.52	$8.52	$8.52	$8.49	76
2023-09-01	$8.52	$8.52	$8.52	$8.52	$8.49	29
2023-08-31	$8.52	$8.52	$8.52	$8.52	$8.49	75
2023-08-30	$8.52	$8.52	$8.52	$8.52	$8.52	0
2023-08-29	$7.89	$8.52	$7.89	$8.52	$8.52	1,553
2023-08-28	$8.68	$8.68	$8.68	$8.68	$8.68	100
2023-08-25	$8.30	$8.30	$8.30	$8.30	$8.30	0
2023-08-24	$7.99	$8.30	$7.99	$8.30	$8.30	2,900
2023-08-23	$8.37	$8.37	$7.54	$8.30	$8.30	3,854
2023-08-22	$8.89	$8.89	$8.89	$8.89	$8.89	100
2023-08-21	$8.89	$8.89	$8.89	$8.89	$8.89	3
2023-08-18	$8.89	$8.89	$8.89	$8.89	$8.89	0
2023-08-17	$8.89	$8.89	$8.89	$8.89	$8.89	10
2023-08-16	$8.89	$8.89	$8.89	$8.89	$8.89	0
2023-08-15	$8.89	$8.89	$8.89	$8.89	$8.89	0
2023-08-14	$8.89	$8.89	$8.89	$8.89	$8.89	0
2023-08-11	$8.89	$8.89	$8.89	$8.89	$8.89	1
2023-08-10	$8.89	$8.89	$8.89	$8.89	$8.89	100
2023-08-09	$8.59	$8.59	$8.59	$8.59	$8.59	0
2023-08-08	$8.59	$8.59	$8.59	$8.59	$8.59	0
2023-08-07	$8.59	$8.59	$8.59	$8.59	$8.59	101
2023-08-04	$8.65	$8.65	$8.65	$8.65	$8.65	0
2023-08-03	$8.65	$8.65	$8.65	$8.65	$8.65	151
2023-08-02	$8.89	$8.89	$8.89	$8.89	$8.89	5
2023-08-01	$8.89	$8.89	$8.89	$8.89	$8.89	1
2023-07-31	$7.60	$8.89	$6.84	$8.89	$8.89	8,024
2023-07-28	$8.35	$8.35	$8.35	$8.35	$8.35	19
2023-07-27	$8.35	$8.35	$8.35	$8.35	$8.35	6
2023-07-26	$8.35	$8.35	$8.35	$8.35	$8.35	28
2023-07-25	$8.35	$8.35	$8.35	$8.35	$8.35	23
2023-07-24	$8.35	$8.35	$8.35	$8.35	$8.35	185
2023-07-21	$8.42	$8.42	$8.42	$8.42	$8.42	0
2023-07-20	$8.42	$8.42	$8.42	$8.42	$8.42	20
2023-07-19	$8.42	$8.42	$8.42	$8.42	$8.42	0
2023-07-18	$8.42	$8.42	$8.42	$8.42	$8.42	0
2023-07-17	$8.42	$8.42	$8.42	$8.42	$8.42	2
2023-07-14	$8.42	$8.42	$8.42	$8.42	$8.42	1
2023-07-13	$8.42	$8.42	$8.42	$8.42	$8.42	133
2023-07-12	$8.29	$8.29	$8.29	$8.29	$8.29	1
2023-07-11	$8.29	$8.29	$8.29	$8.29	$8.29	115
2023-07-10	$8.08	$8.08	$8.08	$8.08	$8.08	4
2023-07-07	$8.08	$8.08	$8.08	$8.08	$8.08	102
2023-07-06	$7.37	$7.37	$7.37	$7.37	$7.37	0
2023-07-05	$6.76	$7.37	$6.76	$7.37	$7.37	1,439
2023-07-03	$7.50	$7.50	$7.50	$7.50	$7.50	78
2023-06-30	$7.50	$7.50	$7.50	$7.50	$7.50	1
2023-06-29	$7.50	$7.50	$7.50	$7.50	$7.50	1,503
2023-06-28	$7.40	$7.40	$7.40	$7.40	$7.40	55
2023-06-27	$7.17	$7.40	$7.17	$7.40	$7.40	2,485
2023-06-26	$6.88	$7.18	$6.88	$7.18	$7.18	4,100
2023-06-23	$6.66	$6.66	$6.66	$6.66	$6.66	0
2023-06-22	$6.25	$6.68	$6.00	$6.66	$6.66	5,354
2023-06-21	$6.34	$6.96	$6.34	$6.35	$6.35	301
2023-06-20	$6.38	$6.38	$6.38	$6.38	$6.38	100
2023-06-16	$7.05	$7.05	$7.05	$7.05	$7.05	0
2023-06-15	$7.05	$7.05	$7.05	$7.05	$7.05	17
2023-06-14	$7.05	$7.05	$7.05	$7.05	$7.05	0
2023-06-13	$7.05	$7.05	$7.05	$7.05	$7.02	0
2023-06-12	$7.05	$7.05	$7.05	$7.05	$7.02	1
2023-06-09	$7.05	$7.05	$7.05	$7.05	$7.05	0
2023-06-08	$7.05	$7.05	$7.05	$7.05	$7.05	3
2023-06-07	$7.05	$7.05	$7.05	$7.05	$7.05	211
2023-06-06	$5.89	$6.47	$5.86	$6.47	$6.47	1,726
2023-06-05	$6.53	$6.53	$6.53	$6.53	$6.53	506
2023-06-02	$7.24	$7.24	$7.24	$7.24	$7.24	252
2023-06-01	$6.97	$6.97	$6.97	$6.97	$6.97	1
2023-05-31	$6.97	$6.97	$6.97	$6.97	$6.97	111
2023-05-30	$7.07	$7.07	$7.07	$7.07	$7.07	15
2023-05-26	$7.07	$7.07	$7.07	$7.07	$7.07	157
2023-05-25	$6.43	$6.43	$6.43	$6.43	$6.43	11
2023-05-24	$6.43	$6.43	$6.43	$6.43	$6.43	338
2023-05-23	$6.00	$6.59	$6.00	$6.59	$6.59	1,269
2023-05-22	$4.96	$4.96	$4.96	$4.96	$4.96	0
2023-05-19	$4.96	$4.96	$4.96	$4.96	$4.96	50
2023-05-18	$5.21	$5.21	$4.96	$4.96	$4.96	1,213
2023-05-17	$5.16	$5.16	$4.73	$4.73	$4.73	1,001
2023-05-16	$5.31	$5.91	$4.78	$4.82	$4.82	5,947
2023-05-15	$4.96	$4.96	$4.88	$4.96	$4.96	1,125
2023-05-12	$5.36	$5.36	$5.36	$5.36	$5.36	0
2023-05-11	$5.36	$5.36	$5.36	$5.36	$5.36	1,025
2023-05-10	$5.95	$5.95	$5.95	$5.95	$5.95	100
2023-05-09	$4.96	$5.95	$4.96	$5.95	$5.95	1,173
2023-05-08	$5.11	$5.51	$5.08	$5.51	$5.51	6,559
2023-05-05	$5.26	$5.61	$5.26	$5.61	$5.61	1,400
2023-05-04	$5.85	$5.85	$5.85	$5.85	$5.85	0
2023-05-03	$5.85	$5.85	$5.85	$5.85	$5.85	0
2023-05-02	$5.85	$5.85	$5.85	$5.85	$5.85	3
2023-05-01	$5.39	$5.85	$5.13	$5.85	$5.85	1,124
2023-04-28	$5.75	$5.75	$5.75	$5.75	$5.75	0
2023-04-27	$5.75	$5.75	$5.75	$5.75	$5.75	2
2023-04-26	$5.10	$5.75	$5.10	$5.75	$5.75	3,200
2023-04-25	$5.67	$5.67	$5.67	$5.67	$5.67	0
2023-04-24	$5.39	$5.67	$5.07	$5.67	$5.67	2,100
2023-04-21	$5.81	$5.81	$5.81	$5.81	$5.81	0
2023-04-20	$5.81	$5.81	$5.81	$5.81	$5.81	0
2023-04-19	$5.81	$5.81	$5.81	$5.81	$5.81	0
2023-04-18	$5.81	$5.81	$5.81	$5.81	$5.81	1
2023-04-17	$5.81	$5.81	$5.81	$5.81	$5.81	10
2023-04-14	$5.81	$5.81	$5.81	$5.81	$5.81	0
2023-04-13	$5.81	$5.81	$5.81	$5.81	$5.81	0
2023-04-12	$5.70	$5.81	$5.65	$5.81	$5.81	6,472
2023-04-11	$5.66	$5.66	$5.66	$5.66	$5.66	21
2023-04-10	$5.66	$5.66	$5.66	$5.66	$5.66	0
2023-04-06	$5.80	$5.84	$5.66	$5.66	$5.66	6,791
2023-04-05	$5.76	$5.76	$5.76	$5.76	$5.76	602
2023-04-04	$6.05	$6.05	$6.05	$6.05	$6.05	3
2023-04-03	$6.05	$6.05	$6.05	$6.05	$6.05	205
2023-03-31	$5.35	$5.35	$5.35	$5.35	$5.35	0
2023-03-30	$5.35	$5.35	$5.35	$5.35	$5.35	61
2023-03-29	$5.35	$5.35	$5.35	$5.35	$5.35	2
2023-03-28	$5.35	$5.35	$5.35	$5.35	$5.35	0
2023-03-27	$5.35	$5.35	$5.35	$5.35	$5.35	10
2023-03-24	$5.91	$5.99	$5.32	$5.35	$5.35	5,212
2023-03-23	$6.50	$6.50	$6.50	$6.50	$6.50	3
2023-03-22	$6.50	$6.50	$6.50	$6.50	$6.50	2
2023-03-21	$6.50	$6.50	$6.50	$6.50	$6.50	110
2023-03-20	$5.95	$6.27	$5.95	$6.27	$6.27	404
2023-03-17	$6.35	$6.35	$6.35	$6.35	$6.35	3
2023-03-16	$6.46	$6.46	$6.00	$6.35	$6.35	7,150
2023-03-15	$6.65	$6.65	$6.46	$6.46	$6.46	1,594
2023-03-14	$8.17	$8.17	$8.17	$8.17	$8.17	25
2023-03-13	$8.17	$8.17	$8.17	$8.17	$8.14	2
2023-03-10	$8.17	$8.17	$8.17	$8.17	$8.14	100
2023-03-09	$7.55	$7.55	$7.55	$7.55	$7.52	4
2023-03-08	$7.56	$7.56	$7.55	$7.55	$7.52	309
2023-03-07	$7.27	$7.27	$7.27	$7.27	$7.24	2
2023-03-06	$6.80	$7.31	$6.80	$7.27	$7.24	1,345
2023-03-03	$7.87	$8.07	$7.55	$7.55	$7.55	1,600
2023-03-02	$7.88	$7.88	$7.88	$7.88	$7.88	0
2023-03-01	$7.88	$7.88	$7.88	$7.88	$7.88	0
2023-02-28	$7.88	$7.88	$7.88	$7.88	$7.88	1
2023-02-27	$7.30	$7.88	$7.30	$7.88	$7.88	1,475
2023-02-24	$7.25	$7.30	$6.80	$6.83	$6.83	2,937
2023-02-23	$8.05	$8.05	$8.05	$8.05	$8.05	98
2023-02-22	$8.01	$8.05	$7.92	$8.05	$8.05	1,108
2023-02-21	$7.43	$7.43	$7.43	$7.43	$7.43	30
2023-02-17	$7.48	$7.48	$7.43	$7.43	$7.43	300
2023-02-16	$8.27	$8.27	$8.27	$8.27	$8.27	0
2023-02-15	$8.25	$8.27	$8.25	$8.27	$8.27	334
2023-02-14	$7.75	$7.75	$7.75	$7.75	$7.75	6
2023-02-13	$7.75	$7.75	$7.75	$7.75	$7.75	1,000
2023-02-10	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-02-09	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-02-08	$7.75	$7.75	$7.75	$7.75	$7.75	0
2023-02-07	$7.75	$7.75	$7.75	$7.75	$7.75	250
2023-02-06	$7.44	$7.46	$7.41	$7.41	$7.41	1,004
2023-02-03	$7.54	$7.54	$7.54	$7.54	$7.54	0
2023-02-02	$7.54	$7.54	$7.54	$7.54	$7.54	12
2023-02-01	$7.54	$7.54	$7.54	$7.54	$7.54	149
2023-01-31	$8.36	$8.36	$8.36	$8.36	$8.36	153
2023-01-30	$7.70	$7.70	$7.70	$7.70	$7.70	9,158
2023-01-27	$6.83	$6.83	$6.83	$6.83	$6.83	0
2023-01-26	$6.83	$6.83	$6.83	$6.83	$6.83	0
2023-01-25	$6.83	$6.83	$6.83	$6.83	$6.83	0
2023-01-24	$6.97	$7.20	$6.83	$6.83	$6.83	14,848
2023-01-23	$6.98	$6.98	$6.98	$6.98	$6.98	0
2023-01-20	$6.98	$6.98	$6.98	$6.98	$6.98	0
2023-01-19	$6.98	$6.98	$6.98	$6.98	$6.98	0
2023-01-18	$6.98	$6.98	$6.98	$6.98	$6.98	4
2023-01-17	$6.98	$6.98	$6.98	$6.98	$6.98	12
2023-01-13	$6.98	$6.98	$6.98	$6.98	$6.98	157
2023-01-12	$6.69	$7.17	$6.69	$7.17	$7.17	1,800
2023-01-11	$6.65	$6.65	$6.65	$6.65	$6.65	2
2023-01-10	$6.65	$6.72	$6.65	$6.65	$6.65	1,116
2023-01-09	$6.88	$6.88	$6.88	$6.88	$6.88	3
2023-01-06	$6.88	$6.88	$6.88	$6.88	$6.88	0
2023-01-05	$6.88	$6.88	$6.88	$6.88	$6.88	312
2023-01-04	$6.68	$6.68	$6.68	$6.68	$6.68	1
2023-01-03	$6.68	$6.68	$6.68	$6.68	$6.68	108
2022-12-30	$6.68	$6.68	$6.68	$6.68	$6.68	2
2022-12-29	$6.60	$6.73	$6.11	$6.68	$6.68	22,413
2022-12-28	$6.50	$6.62	$5.92	$6.20	$6.20	17,034
2022-12-27	$6.60	$6.74	$6.60	$6.74	$6.74	2,913
2022-12-23	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-12-22	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-12-21	$6.60	$6.60	$6.58	$6.58	$6.58	618
2022-12-20	$6.16	$6.16	$6.16	$6.16	$6.16	8
2022-12-19	$6.70	$6.70	$6.16	$6.16	$6.16	21,306
2022-12-16	$7.15	$7.15	$7.15	$7.15	$7.15	1
2022-12-15	$7.15	$7.15	$7.15	$7.15	$7.15	0
2022-12-14	$6.99	$7.15	$6.99	$7.15	$7.15	4,173
2022-12-13	$6.75	$7.00	$6.75	$7.00	$7.00	2,158
2022-12-12	$6.74	$6.75	$6.44	$6.75	$6.75	4,046
2022-12-09	$6.40	$6.50	$6.20	$6.50	$6.50	2,830
2022-12-08	$7.02	$7.02	$7.02	$7.02	$7.02	1
2022-12-07	$7.02	$7.02	$7.02	$7.02	$7.02	0
2022-12-06	$7.02	$7.02	$7.02	$7.02	$7.02	0
2022-12-05	$7.02	$7.02	$7.02	$7.02	$7.02	0
2022-12-02	$7.02	$7.02	$7.02	$7.02	$7.02	0
2022-12-01	$7.02	$7.02	$7.02	$7.02	$7.02	0
2022-11-30	$6.97	$7.38	$6.97	$7.02	$7.02	4,031
2022-11-29	$7.32	$7.32	$7.32	$7.32	$7.32	100
2022-11-28	$6.84	$6.84	$6.84	$6.84	$6.84	100
2022-11-25	$6.99	$6.99	$6.99	$6.99	$6.99	101
2022-11-23	$6.98	$6.98	$6.98	$6.98	$6.98	0
2022-11-22	$6.98	$6.98	$6.98	$6.98	$6.98	0
2022-11-21	$6.98	$6.98	$6.98	$6.98	$6.98	10
2022-11-18	$6.98	$6.98	$6.98	$6.98	$6.98	0
2022-11-17	$6.98	$6.98	$6.98	$6.98	$6.98	0
2022-11-16	$6.98	$6.98	$6.98	$6.98	$6.98	700
2022-11-15	$7.34	$7.34	$7.34	$7.34	$7.34	5
2022-11-14	$7.34	$7.34	$7.34	$7.34	$7.34	2
2022-11-11	$7.34	$7.34	$7.34	$7.34	$7.34	14
2022-11-10	$7.34	$7.34	$7.27	$7.34	$7.34	678
2022-11-09	$6.42	$6.42	$6.13	$6.13	$6.13	1,671
2022-11-08	$7.03	$7.03	$7.03	$7.03	$7.03	0
2022-11-07	$7.03	$7.03	$7.03	$7.03	$7.03	0
2022-11-04	$7.03	$7.03	$7.03	$7.03	$7.03	0
2022-11-03	$7.03	$7.03	$7.03	$7.03	$7.03	220
2022-11-02	$6.81	$6.81	$6.81	$6.81	$6.81	0
2022-11-01	$6.81	$6.81	$6.81	$6.81	$6.81	0
2022-10-31	$6.81	$6.81	$6.81	$6.81	$6.81	0
2022-10-28	$6.81	$6.81	$6.81	$6.81	$6.81	2
2022-10-27	$6.81	$6.81	$6.81	$6.81	$6.81	9
2022-10-26	$6.81	$6.81	$6.81	$6.81	$6.81	100
2022-10-25	$6.20	$6.20	$6.20	$6.20	$6.20	41
2022-10-24	$6.50	$6.65	$5.91	$6.20	$6.20	9,103
2022-10-21	$6.38	$6.38	$6.38	$6.38	$6.38	0
2022-10-20	$6.38	$6.38	$6.38	$6.38	$6.38	0
2022-10-19	$6.38	$6.38	$6.38	$6.38	$6.38	0
2022-10-18	$6.65	$6.80	$6.23	$6.38	$6.38	10,291
2022-10-17	$6.39	$6.39	$6.39	$6.39	$6.39	1
2022-10-14	$6.39	$6.39	$6.39	$6.39	$6.39	0
2022-10-13	$6.39	$6.39	$6.39	$6.39	$6.39	100
2022-10-12	$6.20	$6.20	$5.88	$6.17	$6.17	913
2022-10-11	$6.82	$6.82	$6.82	$6.82	$6.82	100
2022-10-10	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-10-07	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-10-06	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-10-05	$6.58	$6.58	$6.58	$6.58	$6.58	0
2022-10-04	$6.70	$6.70	$6.18	$6.58	$6.58	7,602
2022-10-03	$6.94	$6.94	$6.94	$6.94	$6.94	167
2022-09-30	$6.40	$6.40	$6.40	$6.40	$6.40	37
2022-09-29	$6.40	$6.40	$6.40	$6.40	$6.40	52
2022-09-28	$6.40	$6.40	$6.40	$6.40	$6.40	57
2022-09-27	$6.40	$6.40	$6.40	$6.40	$6.40	100
2022-09-26	$6.72	$6.72	$6.49	$6.50	$6.50	5,905
2022-09-23	$7.45	$7.45	$7.45	$7.45	$7.45	1
2022-09-22	$7.45	$7.45	$7.45	$7.45	$7.45	100
2022-09-21	$7.09	$7.09	$7.09	$7.09	$7.09	0
2022-09-20	$7.09	$7.09	$7.09	$7.09	$7.09	0
2022-09-19	$7.13	$7.13	$7.13	$7.13	$7.13	0
2022-09-16	$7.09	$7.09	$7.09	$7.09	$7.09	0
2022-09-15	$7.09	$7.09	$7.09	$7.09	$7.09	1
2022-09-14	$7.09	$7.09	$7.09	$7.09	$7.09	0
2022-09-13	$6.88	$7.13	$6.88	$7.13	$7.09	512
2022-09-12	$7.08	$7.10	$7.08	$7.10	$7.10	3,537
2022-09-09	$7.05	$7.30	$6.99	$6.99	$6.99	7,100
2022-09-08	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-09-07	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-09-06	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-09-02	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-09-01	$7.04	$7.04	$7.04	$7.04	$7.04	100
2022-08-31	$7.04	$7.04	$7.04	$7.04	$7.04	0
2022-08-30	$7.03	$7.04	$7.03	$7.04	$7.04	698
2022-08-29	$6.89	$6.89	$6.89	$6.89	$6.89	0
2022-08-26	$6.89	$6.89	$6.89	$6.89	$6.89	0
2022-08-25	$6.95	$6.95	$6.89	$6.89	$6.89	700
2022-08-24	$7.06	$7.06	$7.06	$7.06	$7.06	246
2022-08-23	$7.81	$7.81	$7.81	$7.81	$7.81	0
2022-08-22	$7.81	$7.81	$7.81	$7.81	$7.81	0
2022-08-19	$7.81	$7.81	$7.81	$7.81	$7.81	0
2022-08-18	$7.81	$7.81	$7.81	$7.81	$7.81	0
2022-08-17	$7.81	$7.81	$7.81	$7.81	$7.81	0
2022-08-16	$7.81	$7.81	$7.81	$7.81	$7.81	400
2022-08-15	$7.84	$7.85	$7.84	$7.85	$7.85	773
2022-08-12	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-11	$7.76	$7.76	$7.76	$7.76	$7.76	2
2022-08-10	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-09	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-08	$7.76	$7.76	$7.76	$7.76	$7.76	2
2022-08-05	$7.76	$7.76	$7.76	$7.76	$7.76	4
2022-08-04	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-03	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-02	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-08-01	$7.76	$7.76	$7.76	$7.76	$7.76	0
2022-07-29	$7.91	$7.91	$7.76	$7.76	$7.76	633
2022-07-28	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-07-27	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-07-26	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-07-25	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-07-22	$7.39	$7.39	$7.39	$7.39	$7.39	2
2022-07-21	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-07-20	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-07-19	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-07-18	$7.01	$7.39	$6.98	$7.39	$7.39	608
2022-07-15	$7.50	$7.50	$7.50	$7.50	$7.50	380
2022-07-14	$7.50	$7.50	$7.50	$7.50	$7.50	0
2022-07-13	$7.50	$7.50	$7.50	$7.50	$7.50	0
2022-07-12	$7.50	$7.50	$7.50	$7.50	$7.50	6
2022-07-11	$7.50	$7.50	$7.50	$7.50	$7.50	11
2022-07-08	$7.50	$7.50	$7.50	$7.50	$7.50	0
2022-07-07	$7.20	$7.50	$7.20	$7.50	$7.50	1,170
2022-07-06	$7.56	$7.56	$7.56	$7.56	$7.56	0
2022-07-05	$7.56	$7.56	$7.56	$7.56	$7.56	3
2022-07-01	$7.56	$7.56	$7.56	$7.56	$7.56	116
2022-06-30	$7.25	$7.25	$7.25	$7.25	$7.25	0
2022-06-29	$7.25	$7.25	$7.25	$7.25	$7.25	100
2022-06-28	$7.25	$7.25	$7.25	$7.25	$7.25	53
2022-06-27	$7.25	$7.25	$7.25	$7.25	$7.25	843
2022-06-24	$7.11	$7.11	$6.85	$6.85	$6.85	814
2022-06-23	$6.64	$6.64	$6.64	$6.64	$6.64	460
2022-06-22	$7.41	$7.41	$7.41	$7.41	$7.41	0
2022-06-21	$7.41	$7.41	$7.41	$7.41	$7.41	0
2022-06-17	$7.41	$7.41	$7.41	$7.41	$7.41	2
2022-06-16	$7.41	$7.41	$7.41	$7.41	$7.41	1
2022-06-15	$7.41	$7.41	$7.41	$7.41	$7.41	1
2022-06-14	$7.37	$7.37	$7.37	$7.37	$7.37	1
2022-06-13	$7.41	$7.41	$7.41	$7.41	$7.37	1
2022-06-10	$7.41	$7.41	$7.41	$7.41	$7.37	50
2022-06-09	$7.41	$7.41	$7.41	$7.41	$7.37	0
2022-06-08	$7.41	$7.41	$7.41	$7.41	$7.37	0
2022-06-07	$7.41	$7.41	$7.41	$7.41	$7.37	5
2022-06-06	$7.41	$7.41	$7.41	$7.41	$7.37	0
2022-06-03	$7.41	$7.41	$7.41	$7.41	$7.37	0
2022-06-02	$7.41	$7.41	$7.41	$7.41	$7.37	626
2022-06-01	$8.14	$8.14	$8.14	$8.14	$8.10	300
2022-05-31	$7.72	$7.72	$7.72	$7.72	$7.68	0
2022-05-27	$7.78	$7.78	$7.66	$7.72	$7.68	3,232
2022-05-26	$7.74	$7.74	$7.74	$7.74	$7.70	0
2022-05-25	$7.59	$7.74	$7.59	$7.74	$7.70	1,100
2022-05-24	$7.75	$7.75	$7.75	$7.75	$7.71	0
2022-05-23	$7.75	$7.75	$7.75	$7.75	$7.71	15
2022-05-20	$7.78	$7.78	$7.74	$7.75	$7.71	6,371
2022-05-19	$8.58	$8.58	$8.58	$8.58	$8.54	0
2022-05-18	$8.07	$8.60	$8.07	$8.58	$8.54	500
2022-05-17	$7.94	$7.94	$7.94	$7.94	$7.90	0
2022-05-16	$7.94	$7.94	$7.94	$7.94	$7.90	0
2022-05-13	$7.94	$7.94	$7.94	$7.94	$7.90	0
2022-05-12	$7.94	$7.94	$7.94	$7.94	$7.90	0
2022-05-11	$7.94	$7.94	$7.94	$7.94	$7.90	0
2022-05-10	$7.93	$7.94	$7.91	$7.94	$7.90	682
2022-05-09	$7.69	$7.69	$7.69	$7.69	$7.65	210
2022-05-06	$8.61	$8.90	$8.04	$8.04	$8.00	490
2022-05-05	$8.19	$8.19	$8.19	$8.19	$8.15	2
2022-05-04	$8.19	$8.19	$8.19	$8.19	$8.15	0
2022-05-03	$8.19	$8.19	$8.19	$8.19	$8.15	4
2022-05-02	$8.19	$8.19	$8.19	$8.19	$8.15	0
2022-04-29	$8.19	$8.19	$8.19	$8.19	$8.15	147
2022-04-28	$8.14	$8.37	$7.68	$8.37	$8.33	2,015
2022-04-27	$8.79	$8.79	$8.79	$8.79	$8.75	0
2022-04-26	$8.79	$8.79	$8.79	$8.79	$8.75	130
2022-04-25	$8.45	$8.80	$8.45	$8.79	$8.75	1,824
2022-04-22	$8.70	$8.70	$8.70	$8.70	$8.66	0
2022-04-21	$8.70	$8.70	$8.70	$8.70	$8.66	1
2022-04-20	$8.70	$8.70	$8.70	$8.70	$8.66	0
2022-04-19	$8.70	$8.70	$8.70	$8.70	$8.66	0
2022-04-18	$8.70	$8.70	$8.70	$8.70	$8.66	1,001
2022-04-14	$9.02	$9.02	$8.58	$8.58	$8.54	770
2022-04-13	$8.70	$8.90	$8.70	$8.90	$8.86	5,535
2022-04-12	$8.70	$8.70	$8.70	$8.70	$8.66	403
2022-04-11	$8.61	$8.82	$8.61	$8.82	$8.78	702
2022-04-08	$8.48	$8.48	$8.48	$8.48	$8.44	456
2022-04-07	$8.49	$8.81	$8.49	$8.81	$8.77	814
2022-04-06	$8.81	$8.81	$8.81	$8.81	$8.77	645
2022-04-05	$9.58	$9.58	$8.99	$8.99	$8.95	23,182
2022-04-04	$9.50	$9.50	$8.75	$8.75	$8.71	1,463
2022-04-01	$9.51	$9.51	$9.51	$9.51	$9.47	89
2022-03-31	$9.51	$9.51	$9.51	$9.51	$9.47	0
2022-03-30	$9.55	$9.69	$9.43	$9.51	$9.47	11,565
2022-03-29	$9.68	$9.96	$9.68	$9.96	$9.91	439
2022-03-28	$9.68	$9.68	$9.68	$9.68	$9.64	458
2022-03-25	$9.55	$9.55	$9.47	$9.47	$9.43	572
2022-03-24	$9.50	$9.50	$9.49	$9.49	$9.45	5,223
2022-03-23	$9.41	$9.43	$9.40	$9.43	$9.39	900
2022-03-22	$9.14	$9.14	$9.14	$9.14	$9.10	1
2022-03-21	$9.14	$9.14	$9.14	$9.14	$9.10	0
2022-03-18	$9.14	$9.14	$9.14	$9.14	$9.10	0
2022-03-17	$9.14	$9.14	$9.14	$9.14	$9.10	1
2022-03-16	$9.14	$9.14	$9.14	$9.14	$9.10	30
2022-03-15	$9.14	$9.14	$9.14	$9.14	$9.10	728
2022-03-14	$9.01	$9.01	$9.01	$9.01	$8.96	1
2022-03-11	$9.04	$9.04	$9.04	$9.04	$8.96	1
2022-03-10	$9.04	$9.04	$9.04	$9.04	$8.96	1
2022-03-09	$9.18	$9.18	$9.04	$9.04	$8.96	374
2022-03-08	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-03-07	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-03-04	$9.52	$9.52	$9.52	$9.52	$9.44	1
2022-03-03	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-03-02	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-03-01	$9.52	$9.52	$9.52	$9.52	$9.44	10
2022-02-28	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-02-25	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-02-24	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-02-23	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-02-22	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-02-18	$9.52	$9.52	$9.52	$9.52	$9.44	1
2022-02-17	$9.52	$9.52	$9.52	$9.52	$9.44	10
2022-02-16	$9.52	$9.52	$9.52	$9.52	$9.44	0
2022-02-15	$9.52	$9.52	$9.52	$9.52	$9.44	4
2022-02-14	$9.07	$9.52	$9.06	$9.52	$9.44	6,556
2022-02-11	$9.01	$9.01	$8.78	$8.78	$8.70	800
2022-02-10	$8.78	$8.78	$8.78	$8.78	$8.70	0
2022-02-09	$8.60	$8.87	$8.27	$8.78	$8.70	3,215
2022-02-08	$8.67	$8.67	$8.67	$8.67	$8.60	1
2022-02-07	$8.67	$8.67	$8.67	$8.67	$8.60	41
2022-02-04	$8.67	$8.67	$8.67	$8.67	$8.60	0
2022-02-03	$8.67	$8.67	$8.67	$8.67	$8.60	0
2022-02-02	$8.67	$8.67	$8.67	$8.67	$8.60	80
2022-02-01	$8.67	$8.67	$8.67	$8.67	$8.60	97
2022-01-31	$8.67	$8.67	$8.67	$8.67	$8.60	0
2022-01-28	$8.39	$8.67	$7.67	$8.67	$8.60	2,471
2022-01-27	$9.21	$9.21	$8.51	$8.51	$8.44	200
2022-01-26	$8.32	$8.75	$8.32	$8.75	$8.67	1,254
2022-01-25	$8.95	$8.95	$8.65	$8.94	$8.86	4,997
2022-01-24	$9.70	$9.70	$9.70	$9.70	$9.62	0
2022-01-21	$9.70	$9.70	$9.70	$9.70	$9.62	0
2022-01-20	$9.70	$9.70	$9.70	$9.70	$9.62	10
2022-01-19	$9.70	$9.70	$9.70	$9.70	$9.62	0
2022-01-18	$9.70	$9.70	$9.70	$9.70	$9.62	15
2022-01-14	$9.70	$9.70	$9.70	$9.70	$9.62	12
2022-01-13	$9.70	$9.70	$9.70	$9.70	$9.62	12
2022-01-12	$9.70	$9.70	$9.70	$9.70	$9.62	0
2022-01-11	$9.41	$9.70	$9.41	$9.70	$9.62	7,649
2022-01-10	$8.58	$8.58	$8.58	$8.58	$8.51	2
2022-01-07	$8.58	$8.58	$8.58	$8.58	$8.51	266
2022-01-06	$8.58	$8.58	$8.58	$8.58	$8.51	5
2022-01-05	$8.58	$8.58	$8.58	$8.58	$8.51	0
2022-01-04	$8.58	$8.58	$8.58	$8.58	$8.51	4
2022-01-03	$8.58	$8.58	$8.58	$8.58	$8.51	87
2021-12-31	$8.58	$8.58	$8.58	$8.58	$8.51	103
2021-12-30	$8.58	$8.58	$8.58	$8.58	$8.51	2
2021-12-29	$8.58	$8.58	$8.58	$8.58	$8.51	325
2021-12-28	$8.01	$8.01	$8.01	$8.01	$7.94	2
2021-12-27	$8.01	$8.01	$8.01	$8.01	$7.94	108
2021-12-23	$8.01	$8.01	$8.01	$8.01	$7.94	102
2021-12-22	$8.80	$8.81	$8.80	$8.81	$8.73	4,104
2021-12-21	$8.75	$8.75	$7.84	$8.61	$8.54	9,824
2021-12-20	$8.75	$8.75	$8.75	$8.75	$8.67	250
2021-12-17	$8.75	$8.75	$8.75	$8.75	$8.67	0
2021-12-16	$8.75	$8.75	$8.75	$8.75	$8.64	2
2021-12-15	$8.75	$8.75	$8.75	$8.75	$8.64	2
2021-12-14	$8.75	$8.75	$8.75	$8.75	$8.64	0
2021-12-13	$8.75	$8.75	$8.75	$8.75	$8.64	0
2021-12-10	$8.33	$8.75	$8.33	$8.75	$8.64	5,094
2021-12-09	$9.25	$9.25	$9.25	$9.25	$9.13	0
2021-12-08	$9.25	$9.25	$9.25	$9.25	$9.13	83
2021-12-07	$9.25	$9.25	$9.25	$9.25	$9.13	83
2021-12-06	$9.00	$9.36	$8.99	$9.25	$9.13	7,414
2021-12-03	$9.30	$9.30	$9.30	$9.30	$9.18	0
2021-12-02	$9.30	$9.30	$9.30	$9.30	$9.18	70
2021-12-01	$9.30	$9.30	$9.30	$9.30	$9.18	23
2021-11-30	$9.53	$9.54	$9.30	$9.30	$9.18	1,832
2021-11-29	$9.50	$9.50	$9.50	$9.50	$9.38	606
2021-11-26	$9.18	$9.24	$8.49	$9.24	$9.12	2,551
2021-11-24	$10.69	$10.69	$10.69	$10.69	$10.55	0
2021-11-23	$10.69	$10.69	$10.69	$10.69	$10.55	0
2021-11-22	$10.69	$10.69	$10.69	$10.69	$10.55	0
2021-11-19	$10.69	$10.69	$10.69	$10.69	$10.55	1
2021-11-18	$10.69	$10.69	$10.69	$10.69	$10.55	53
2021-11-17	$10.69	$10.69	$10.69	$10.69	$10.55	53
2021-11-16	$10.69	$10.69	$10.69	$10.69	$10.55	5
2021-11-15	$10.38	$10.69	$10.38	$10.69	$10.55	1,950
2021-11-12	$10.30	$10.30	$10.30	$10.30	$10.17	17
2021-11-11	$10.30	$10.30	$10.30	$10.30	$10.17	0
2021-11-10	$10.30	$10.30	$10.30	$10.30	$10.17	0
2021-11-09	$10.30	$10.30	$10.30	$10.30	$10.17	0
2021-11-08	$10.30	$10.30	$10.30	$10.30	$10.17	4,500
2021-11-05	$10.00	$10.00	$10.00	$10.00	$9.87	0
2021-11-04	$10.00	$10.00	$9.99	$10.00	$9.87	2,603
2021-11-03	$9.75	$9.90	$9.49	$9.50	$9.38	4,760
2021-11-02	$9.34	$9.34	$9.34	$9.34	$9.22	110
2021-11-01	$9.74	$9.74	$9.74	$9.74	$9.62	0
2021-10-29	$9.74	$9.74	$9.74	$9.74	$9.62	12
2021-10-28	$9.97	$9.98	$9.74	$9.74	$9.62	2,429
2021-10-27	$10.77	$10.77	$10.77	$10.77	$10.63	0
2021-10-26	$10.77	$10.77	$10.77	$10.77	$10.63	0
2021-10-25	$10.43	$10.77	$10.43	$10.77	$10.63	600
2021-10-22	$10.80	$10.80	$10.80	$10.80	$10.66	0
2021-10-21	$10.80	$10.80	$10.80	$10.80	$10.66	3,436
2021-10-20	$10.87	$10.87	$10.87	$10.87	$10.73	0
2021-10-19	$10.87	$10.87	$10.87	$10.87	$10.73	0
2021-10-18	$10.89	$10.89	$10.87	$10.87	$10.73	1,518
2021-10-15	$10.68	$10.68	$10.68	$10.68	$10.55	10
2021-10-14	$10.68	$10.68	$10.68	$10.68	$10.55	473
2021-10-13	$10.33	$10.33	$10.33	$10.33	$10.20	6
2021-10-12	$10.33	$10.33	$10.33	$10.33	$10.20	0
2021-10-11	$10.33	$10.33	$10.33	$10.33	$10.20	1
2021-10-08	$10.33	$10.33	$10.33	$10.33	$10.20	0
2021-10-07	$10.49	$10.54	$10.32	$10.33	$10.20	3,535
2021-10-06	$10.20	$10.20	$10.20	$10.20	$10.07	559
2021-10-05	$10.19	$10.19	$10.19	$10.19	$10.06	975
2021-10-04	$10.25	$10.25	$10.25	$10.25	$10.12	4
2021-10-01	$10.25	$10.25	$10.25	$10.25	$10.12	58
2021-09-30	$10.25	$10.25	$10.25	$10.25	$10.12	1
2021-09-29	$10.25	$10.25	$10.25	$10.25	$10.12	5
2021-09-28	$10.25	$10.25	$10.25	$10.25	$10.12	96
2021-09-27	$10.20	$10.25	$10.20	$10.25	$10.12	1,562
2021-09-24	$10.03	$10.03	$9.61	$9.61	$9.49	700
2021-09-23	$9.60	$9.60	$9.60	$9.60	$9.48	101
2021-09-22	$9.42	$9.42	$9.42	$9.42	$9.31	0
2021-09-21	$9.42	$9.42	$9.42	$9.42	$9.31	1
2021-09-20	$9.42	$9.42	$9.42	$9.42	$9.31	2
2021-09-17	$9.76	$9.76	$9.42	$9.42	$9.31	1,000
2021-09-16	$9.86	$9.86	$9.86	$9.86	$9.73	2
2021-09-15	$9.86	$9.86	$9.86	$9.86	$9.73	0
2021-09-14	$9.86	$9.86	$9.86	$9.86	$9.73	92
2021-09-13	$9.89	$9.89	$9.89	$9.89	$9.73	1,823
2021-09-10	$9.95	$9.95	$9.95	$9.95	$9.79	50
2021-09-09	$10.08	$10.08	$9.94	$9.95	$9.79	2,436
2021-09-08	$10.20	$10.20	$10.20	$10.20	$10.04	800
2021-09-07	$10.20	$10.20	$9.66	$9.66	$9.51	954
2021-09-03	$10.20	$10.20	$10.20	$10.20	$10.04	4
2021-09-02	$10.19	$10.20	$10.19	$10.20	$10.04	901
2021-09-01	$10.22	$10.22	$10.22	$10.22	$10.06	0
2021-08-31	$10.22	$10.28	$10.22	$10.22	$10.06	1,006
2021-08-30	$10.04	$10.04	$10.04	$10.04	$9.88	317
2021-08-27	$10.12	$10.12	$10.12	$10.12	$9.95	0
2021-08-26	$10.12	$10.12	$10.12	$10.12	$9.95	13
2021-08-25	$10.12	$10.12	$10.12	$10.12	$9.95	0
2021-08-24	$10.12	$10.12	$10.12	$10.12	$9.95	100
2021-08-23	$10.22	$10.22	$10.22	$10.22	$10.06	2
2021-08-20	$10.22	$10.22	$10.22	$10.22	$10.06	28
2021-08-19	$10.22	$10.22	$10.22	$10.22	$10.06	0
2021-08-18	$10.22	$10.22	$10.22	$10.22	$10.06	3
2021-08-17	$10.90	$10.90	$10.20	$10.22	$10.06	1,745
2021-08-16	$10.66	$10.66	$10.66	$10.66	$10.49	322
2021-08-13	$10.55	$10.69	$10.55	$10.63	$10.46	6,947
2021-08-12	$10.63	$10.63	$10.63	$10.63	$10.46	980
2021-08-11	$10.71	$10.71	$10.71	$10.71	$10.54	2,099
2021-08-10	$10.64	$10.64	$10.64	$10.64	$10.47	500
2021-08-09	$10.64	$10.64	$10.64	$10.64	$10.47	500
2021-08-06	$10.62	$10.62	$10.62	$10.62	$10.45	100
2021-08-05	$11.39	$11.39	$11.39	$11.39	$11.21	0
2021-08-04	$11.39	$11.39	$11.39	$11.39	$11.21	13
2021-08-03	$11.39	$11.39	$11.39	$11.39	$11.21	1
2021-08-02	$11.39	$11.39	$11.39	$11.39	$11.21	5
2021-07-30	$11.39	$11.39	$11.39	$11.39	$11.21	1
2021-07-29	$11.57	$11.57	$11.07	$11.39	$11.21	806
2021-07-28	$12.10	$12.10	$12.10	$12.10	$11.91	0
2021-07-27	$12.10	$12.10	$12.10	$12.10	$11.91	0
2021-07-26	$12.10	$12.10	$12.10	$12.10	$11.91	1
2021-07-23	$12.10	$12.10	$12.10	$12.10	$11.91	32
2021-07-22	$12.10	$12.10	$12.10	$12.10	$11.91	100
2021-07-21	$12.15	$12.15	$12.15	$12.15	$11.96	1,032
2021-07-20	$11.97	$12.00	$11.44	$11.44	$11.25	1,408
2021-07-19	$11.55	$11.55	$11.55	$11.55	$11.36	0
2021-07-16	$11.55	$11.55	$11.55	$11.55	$11.36	91
2021-07-15	$11.55	$11.55	$11.55	$11.55	$11.36	0
2021-07-14	$11.55	$11.55	$11.55	$11.55	$11.36	7
2021-07-13	$11.55	$11.55	$11.55	$11.55	$11.36	1
2021-07-12	$11.55	$11.55	$11.55	$11.55	$11.36	1
2021-07-09	$11.55	$11.55	$11.55	$11.55	$11.36	202
2021-07-08	$12.06	$12.06	$12.06	$12.06	$11.87	0
2021-07-07	$12.06	$12.06	$12.06	$12.06	$11.87	4
2021-07-06	$12.06	$12.06	$12.06	$12.06	$11.87	0
2021-07-02	$12.06	$12.06	$12.06	$12.06	$11.87	0
2021-07-01	$12.00	$12.06	$11.83	$12.06	$11.87	1,901
2021-06-30	$11.65	$11.65	$11.65	$11.65	$11.46	40
2021-06-29	$11.65	$11.65	$11.65	$11.65	$11.46	1,007
2021-06-28	$12.00	$12.00	$12.00	$12.00	$11.81	86
2021-06-25	$12.00	$12.00	$12.00	$12.00	$11.81	1,008
2021-06-24	$11.90	$11.90	$11.90	$11.90	$11.70	123
2021-06-23	$12.54	$12.54	$12.54	$12.54	$12.34	0
2021-06-22	$12.54	$12.54	$12.54	$12.54	$12.34	0
2021-06-21	$12.54	$12.54	$12.54	$12.54	$12.34	0
2021-06-18	$12.54	$12.54	$12.54	$12.54	$12.34	0
2021-06-17	$12.54	$12.54	$12.54	$12.54	$12.34	10
2021-06-16	$12.54	$12.54	$12.54	$12.54	$12.34	0
2021-06-15	$12.54	$12.54	$12.54	$12.54	$12.34	80
2021-06-14	$12.54	$12.54	$12.54	$12.54	$12.34	503
2021-06-11	$12.75	$12.75	$12.75	$12.75	$12.51	8
2021-06-10	$12.75	$12.75	$12.75	$12.75	$12.51	106
2021-06-09	$12.70	$12.76	$12.70	$12.76	$12.52	341
2021-06-08	$12.50	$12.50	$12.50	$12.50	$12.26	0
2021-06-07	$12.37	$12.50	$12.37	$12.50	$12.26	505
2021-06-04	$12.15	$12.15	$12.15	$12.15	$11.92	1,558
2021-06-03	$12.19	$12.19	$12.19	$12.19	$11.96	163
2021-06-02	$12.39	$12.39	$12.39	$12.39	$12.16	267
2021-06-01	$11.85	$12.04	$11.84	$12.04	$11.82	16,917
2021-05-28	$11.85	$11.85	$11.85	$11.85	$11.63	456
2021-05-27	$11.75	$11.75	$11.73	$11.73	$11.51	4,801
2021-05-26	$11.50	$11.50	$11.50	$11.50	$11.28	1,001
2021-05-25	$11.80	$11.80	$11.80	$11.80	$11.58	0
2021-05-24	$11.80	$11.91	$11.80	$11.80	$11.58	3,702
2021-05-21	$11.40	$11.40	$11.40	$11.40	$11.19	8
2021-05-20	$11.66	$11.66	$11.40	$11.40	$11.19	224
2021-05-19	$11.49	$11.49	$11.49	$11.49	$11.27	22
2021-05-18	$11.45	$11.55	$11.45	$11.49	$11.27	2,732
2021-05-17	$11.37	$11.37	$11.37	$11.37	$11.16	1
2021-05-14	$12.61	$12.61	$11.36	$11.37	$11.16	500
2021-05-13	$11.48	$11.48	$11.48	$11.48	$11.26	0
2021-05-12	$11.48	$11.48	$11.48	$11.48	$11.26	0
2021-05-11	$11.43	$11.52	$11.39	$11.48	$11.26	7,300
2021-05-10	$11.68	$11.68	$11.68	$11.68	$11.46	500
2021-05-07	$11.53	$11.53	$11.53	$11.53	$11.31	50
2021-05-06	$11.53	$11.53	$11.53	$11.53	$11.31	101
2021-05-05	$11.90	$11.90	$11.74	$11.74	$11.52	200
2021-05-04	$11.70	$11.70	$11.70	$11.70	$11.48	115
2021-05-03	$11.70	$11.70	$11.70	$11.70	$11.48	2
2021-04-30	$11.70	$11.70	$11.70	$11.70	$11.48	25
2021-04-29	$11.50	$11.70	$11.50	$11.70	$11.48	3,618
2021-04-28	$11.11	$11.11	$11.11	$11.11	$10.90	112
2021-04-27	$11.18	$11.18	$11.18	$11.18	$10.97	119
2021-04-26	$11.01	$11.15	$11.01	$11.11	$10.90	11,440
2021-04-23	$10.90	$10.90	$10.90	$10.90	$10.70	2,718
2021-04-22	$11.20	$11.20	$11.20	$11.20	$10.99	12
2021-04-21	$11.25	$11.27	$11.20	$11.20	$10.99	2,496
2021-04-20	$11.27	$11.27	$11.27	$11.27	$11.06	0
2021-04-19	$11.26	$11.27	$11.22	$11.27	$11.06	4,555
2021-04-16	$11.27	$11.27	$11.27	$11.27	$11.06	15
2021-04-15	$11.27	$11.27	$11.27	$11.27	$11.06	0
2021-04-14	$11.27	$11.27	$11.27	$11.27	$11.06	40
2021-04-13	$11.27	$11.27	$11.27	$11.27	$11.06	0
2021-04-12	$11.27	$11.27	$11.27	$11.27	$11.06	0
2021-04-09	$11.27	$11.27	$11.27	$11.27	$11.06	9
2021-04-08	$11.27	$11.27	$11.27	$11.27	$11.06	1
2021-04-07	$11.27	$11.27	$11.27	$11.27	$11.06	1,344
2021-04-06	$11.23	$11.23	$11.23	$11.23	$11.02	0
2021-04-05	$11.23	$11.23	$11.23	$11.23	$11.02	1,370
2021-04-01	$11.15	$11.15	$11.15	$11.15	$10.94	0
2021-03-31	$11.15	$11.15	$11.15	$11.15	$10.94	538
2021-03-30	$11.09	$11.09	$11.09	$11.09	$10.88	9
2021-03-29	$9.98	$11.30	$9.98	$11.09	$10.88	2,322
2021-03-26	$11.17	$11.17	$11.08	$11.08	$10.87	662
2021-03-25	$11.78	$11.78	$11.78	$11.78	$11.56	1
2021-03-24	$11.78	$11.78	$11.78	$11.78	$11.56	26
2021-03-23	$11.78	$11.78	$11.78	$11.78	$11.56	0
2021-03-22	$11.78	$11.78	$11.78	$11.78	$11.56	0
2021-03-19	$11.78	$11.78	$11.78	$11.78	$11.56	2
2021-03-18	$11.75	$11.78	$11.74	$11.78	$11.56	1,740
2021-03-17	$11.51	$11.51	$11.51	$11.51	$11.30	0
2021-03-16	$11.51	$11.51	$11.51	$11.51	$11.30	4
2021-03-15	$11.54	$11.54	$11.51	$11.51	$11.30	2,960
2021-03-12	$11.72	$11.72	$11.72	$11.72	$11.50	0
2021-03-11	$11.72	$11.72	$11.72	$11.72	$11.50	4
2021-03-10	$11.53	$11.72	$11.53	$11.72	$11.50	464
2021-03-09	$11.70	$11.94	$11.70	$11.94	$11.72	667
2021-03-08	$11.60	$11.69	$11.60	$11.69	$11.47	1,357
2021-03-05	$11.18	$11.18	$11.18	$11.18	$10.97	589
2021-03-04	$11.98	$11.99	$11.98	$11.99	$11.77	626
2021-03-03	$11.54	$11.54	$11.54	$11.54	$11.32	151
2021-03-02	$11.19	$11.19	$11.19	$11.19	$10.98	1
2021-03-01	$11.19	$11.20	$11.19	$11.19	$10.98	730
2021-02-26	$12.35	$13.57	$10.99	$10.99	$10.78	2,807
2021-02-25	$11.38	$12.12	$11.38	$11.41	$11.20	3,185
2021-02-24	$11.34	$11.94	$11.18	$11.18	$10.97	4,618
2021-02-23	$10.88	$10.88	$10.75	$10.75	$10.55	501
2021-02-22	$10.03	$10.70	$10.03	$10.70	$10.50	39,330
2021-02-19	$9.67	$9.76	$9.50	$9.76	$9.58	1,782
2021-02-18	$9.80	$9.80	$9.80	$9.80	$9.61	21
2021-02-17	$9.89	$9.92	$9.80	$9.80	$9.61	1,325
2021-02-16	$10.13	$10.13	$9.83	$9.83	$9.65	3,809
2021-02-12	$10.13	$10.13	$9.85	$9.85	$9.66	2,251
2021-02-11	$10.04	$10.04	$9.97	$9.97	$9.78	12,347
2021-02-10	$10.05	$10.05	$10.05	$10.05	$9.86	1,000
2021-02-09	$9.92	$9.92	$9.92	$9.92	$9.73	14
2021-02-08	$9.92	$9.92	$9.92	$9.92	$9.73	43
2021-02-05	$9.92	$9.92	$9.92	$9.92	$9.73	0
2021-02-04	$9.92	$9.92	$9.92	$9.92	$9.73	235
2021-02-03	$9.63	$9.85	$9.63	$9.85	$9.67	859
2021-02-02	$9.55	$9.56	$9.52	$9.56	$9.38	1,364
2021-02-01	$9.58	$9.60	$9.58	$9.60	$9.42	1,081
2021-01-29	$9.93	$9.93	$9.93	$9.93	$9.74	32
2021-01-28	$9.75	$9.93	$9.74	$9.93	$9.74	5,245
2021-01-27	$9.71	$9.76	$9.71	$9.76	$9.58	6,726
2021-01-26	$9.35	$9.35	$9.26	$9.33	$9.15	6,359
2021-01-25	$9.00	$9.15	$9.00	$9.14	$8.97	5,705
2021-01-22	$8.95	$8.95	$8.95	$8.95	$8.78	1,075
2021-01-21	$9.58	$9.58	$9.58	$9.58	$9.40	55
2021-01-20	$9.43	$9.58	$9.43	$9.58	$9.40	3,700
2021-01-19	$9.30	$9.31	$9.29	$9.29	$9.12	2,050
2021-01-15	$9.38	$9.38	$9.33	$9.33	$9.15	510
2021-01-14	$9.31	$9.39	$9.28	$9.37	$9.19	1,769
2021-01-13	$8.97	$9.02	$8.97	$9.02	$8.85	3,772
2021-01-12	$9.00	$9.00	$9.00	$9.00	$8.83	105
2021-01-11	$9.00	$9.00	$9.00	$9.00	$8.83	235
2021-01-08	$8.91	$9.07	$8.91	$9.07	$8.90	858
2021-01-07	$9.18	$9.18	$9.18	$9.18	$9.01	68
2021-01-06	$9.26	$9.26	$9.18	$9.18	$9.01	794
2021-01-05	$9.31	$9.31	$8.87	$8.87	$8.70	2,934
2021-01-04	$9.19	$9.19	$9.19	$9.19	$9.02	117
2020-12-31	$9.10	$9.30	$9.09	$9.19	$9.02	5,577
2020-12-30	$9.43	$9.43	$9.14	$9.15	$8.98	6,765
2020-12-29	$9.61	$9.61	$9.26	$9.26	$9.09	1,801
2020-12-28	$9.40	$9.55	$9.40	$9.53	$9.35	14,820
2020-12-24	$9.34	$9.34	$9.32	$9.32	$9.15	4,017
2020-12-23	$9.40	$9.45	$9.34	$9.38	$9.20	5,053
2020-12-22	$9.25	$9.31	$9.19	$9.29	$9.12	6,328
2020-12-21	$9.12	$9.24	$9.05	$9.24	$9.07	10,230
2020-12-18	$9.91	$9.91	$9.61	$9.61	$9.43	3,735
2020-12-17	$9.72	$9.91	$9.72	$9.76	$9.58	8,701
2020-12-16	$9.89	$9.99	$9.57	$9.77	$9.59	15,835
2020-12-15	$9.40	$9.88	$9.40	$9.79	$9.61	14,179
2020-12-14	$9.85	$9.87	$9.71	$9.87	$9.68	4,206
2020-12-11	$9.91	$9.91	$9.91	$9.91	$9.72	135
2020-12-10	$9.60	$9.91	$9.52	$9.91	$9.72	5,660
2020-12-09	$9.47	$9.47	$9.47	$9.47	$9.29	331
2020-12-08	$9.67	$9.67	$9.67	$9.67	$9.49	33
2020-12-07	$9.88	$9.89	$9.67	$9.67	$9.49	7,160
2020-12-04	$10.12	$10.13	$10.03	$10.06	$9.87	577
2020-12-03	$9.25	$9.25	$9.25	$9.25	$9.08	24
2020-12-02	$9.25	$9.25	$9.25	$9.25	$9.08	250
2020-12-01	$9.29	$9.31	$9.17	$9.25	$9.08	2,342
2020-11-30	$9.31	$9.31	$9.31	$9.31	$9.13	252
2020-11-27	$9.58	$9.70	$9.56	$9.70	$9.52	764
2020-11-25	$9.00	$10.01	$8.95	$9.69	$9.51	15,386
2020-11-24	$9.62	$10.06	$9.62	$9.82	$9.64	4,010
2020-11-23	$9.03	$9.23	$9.03	$9.23	$9.06	883
2020-11-20	$8.53	$8.53	$8.51	$8.51	$8.35	241
2020-11-19	$8.45	$8.45	$8.45	$8.45	$8.29	71
2020-11-18	$8.78	$8.78	$8.41	$8.45	$8.29	1,834
2020-11-17	$8.58	$8.85	$8.57	$8.85	$8.68	3,999
2020-11-16	$8.13	$8.13	$7.95	$8.13	$7.98	2,973
2020-11-13	$7.63	$7.64	$7.63	$7.63	$7.49	6,909
2020-11-12	$7.07	$7.08	$6.97	$6.97	$6.84	488
2020-11-11	$7.23	$7.23	$7.09	$7.09	$6.96	741
2020-11-10	$7.33	$7.69	$7.33	$7.53	$7.39	5,427
2020-11-09	$6.50	$7.62	$6.48	$7.56	$7.42	6,598
2020-11-06	$5.59	$5.59	$5.33	$5.33	$5.23	23,414
2020-11-05	$5.71	$5.71	$5.54	$5.56	$5.45	1,931
2020-11-04	$5.70	$5.70	$5.70	$5.70	$5.59	68
2020-11-03	$5.72	$5.72	$5.70	$5.70	$5.59	821
2020-11-02	$5.66	$5.66	$5.64	$5.64	$5.53	269
2020-10-30	$5.40	$5.41	$5.19	$5.24	$5.14	29,707
2020-10-29	$5.49	$5.49	$5.41	$5.41	$5.31	210
2020-10-28	$5.52	$5.52	$5.46	$5.52	$5.41	1,130
2020-10-27	$5.93	$5.93	$5.93	$5.93	$5.82	682
2020-10-26	$6.13	$6.13	$6.13	$6.13	$6.01	70
2020-10-23	$6.12	$6.13	$6.12	$6.13	$6.01	1,534
2020-10-22	$6.38	$6.38	$6.38	$6.38	$6.26	15
2020-10-21	$6.38	$6.38	$6.38	$6.38	$6.26	16
2020-10-20	$6.38	$6.38	$6.38	$6.38	$6.26	10
2020-10-19	$6.38	$6.38	$6.38	$6.38	$6.26	9
2020-10-16	$6.38	$6.38	$6.38	$6.38	$6.26	306
2020-10-15	$6.25	$6.25	$6.25	$6.25	$6.13	90
2020-10-14	$6.25	$6.25	$6.25	$6.25	$6.13	735
2020-10-13	$6.60	$6.60	$6.60	$6.60	$6.48	2,428
2020-10-12	$6.60	$6.60	$6.60	$6.60	$6.48	157
2020-10-09	$6.60	$6.60	$6.60	$6.60	$6.48	89
2020-10-08	$6.60	$6.60	$6.60	$6.60	$6.48	19
2020-10-07	$6.60	$6.60	$6.60	$6.60	$6.48	9
2020-10-06	$6.60	$6.60	$6.60	$6.60	$6.48	311
2020-10-05	$6.50	$6.50	$6.48	$6.50	$6.38	11,348
2020-10-02	$6.31	$6.39	$6.28	$6.39	$6.27	5,949
2020-10-01	$6.31	$6.31	$6.26	$6.26	$6.14	513
2020-09-30	$5.98	$5.98	$5.98	$5.98	$5.87	14
2020-09-29	$6.01	$6.01	$5.98	$5.98	$5.87	6,504
2020-09-28	$5.97	$5.97	$5.97	$5.97	$5.86	32
2020-09-25	$6.00	$6.00	$5.96	$5.97	$5.86	4,008
2020-09-24	$5.96	$5.96	$5.96	$5.96	$5.85	24
2020-09-23	$5.96	$5.96	$5.96	$5.96	$5.85	55
2020-09-22	$6.06	$6.10	$5.96	$5.96	$5.85	2,352
2020-09-21	$6.13	$6.13	$5.92	$6.05	$5.94	9,983
2020-09-18	$6.34	$6.34	$6.34	$6.34	$6.22	184
2020-09-17	$6.51	$6.51	$6.51	$6.51	$6.39	139
2020-09-16	$6.51	$6.51	$6.51	$6.51	$6.39	293
2020-09-15	$6.44	$6.44	$6.39	$6.42	$6.30	802
2020-09-14	$6.14	$6.14	$6.14	$6.14	$6.02	369
2020-09-11	$6.67	$6.67	$6.67	$6.67	$6.54	62
2020-09-10	$6.67	$6.67	$6.67	$6.67	$6.54	432
2020-09-09	$6.67	$6.67	$6.67	$6.67	$6.54	26
2020-09-08	$6.67	$6.67	$6.67	$6.67	$6.54	24
2020-09-04	$6.67	$6.67	$6.67	$6.67	$6.54	25
2020-09-03	$6.67	$6.67	$6.67	$6.67	$6.54	170
2020-09-02	$6.39	$6.39	$6.39	$6.39	$6.27	162
2020-09-01	$6.24	$6.24	$6.24	$6.24	$6.12	103
2020-08-31	$6.17	$6.17	$6.17	$6.17	$6.05	1,601
2020-08-28	$6.10	$6.10	$6.07	$6.10	$5.99	3,189
2020-08-27	$6.11	$6.11	$6.11	$6.11	$6.00	14
2020-08-26	$6.11	$6.11	$6.11	$6.11	$6.00	2
2020-08-25	$6.11	$6.11	$6.11	$6.11	$6.00	5
2020-08-24	$6.11	$6.11	$6.11	$6.11	$6.00	5
2020-08-21	$6.11	$6.11	$6.11	$6.11	$6.00	15
2020-08-20	$6.14	$6.23	$6.10	$6.11	$6.00	11,060
2020-08-19	$6.68	$6.68	$6.68	$6.68	$6.55	109
2020-08-18	$6.68	$6.68	$6.68	$6.68	$6.55	0
2020-08-17	$6.68	$6.68	$6.68	$6.68	$6.55	18
2020-08-14	$6.68	$6.68	$6.68	$6.68	$6.55	17
2020-08-13	$6.69	$6.69	$6.35	$6.68	$6.55	12,533
2020-08-12	$6.92	$6.92	$6.92	$6.92	$6.79	34
2020-08-11	$7.02	$7.02	$6.92	$6.92	$6.79	474
2020-08-10	$6.55	$6.55	$6.55	$6.55	$6.42	62
2020-08-07	$6.55	$6.55	$6.55	$6.55	$6.42	97
2020-08-06	$6.46	$6.55	$6.46	$6.55	$6.42	927
2020-08-05	$6.61	$6.61	$6.61	$6.61	$6.49	171
2020-08-04	$6.30	$6.30	$6.30	$6.30	$6.18	25
2020-08-03	$6.30	$6.30	$6.30	$6.30	$6.18	226
2020-07-31	$6.60	$6.60	$6.60	$6.60	$6.48	6
2020-07-30	$6.60	$6.60	$6.60	$6.60	$6.48	8
2020-07-29	$6.60	$6.60	$6.60	$6.60	$6.48	13
2020-07-28	$6.60	$6.60	$6.60	$6.60	$6.48	9
2020-07-27	$6.60	$6.60	$6.60	$6.60	$6.48	9
2020-07-24	$6.60	$6.60	$6.60	$6.60	$6.48	0
2020-07-23	$6.60	$6.60	$6.60	$6.60	$6.48	30
2020-07-22	$6.60	$6.60	$6.60	$6.60	$6.48	54
2020-07-21	$6.60	$6.60	$6.60	$6.60	$6.48	27
2020-07-20	$6.71	$6.71	$6.60	$6.60	$6.48	664
2020-07-17	$6.65	$6.65	$6.65	$6.65	$6.53	239
2020-07-16	$6.85	$6.85	$6.85	$6.85	$6.72	114
2020-07-15	$6.93	$6.93	$6.93	$6.93	$6.80	300
2020-07-14	$6.40	$6.65	$6.40	$6.65	$6.53	1,606
2020-07-13	$6.45	$6.45	$6.45	$6.45	$6.33	42
2020-07-10	$6.45	$6.45	$6.45	$6.45	$6.33	128
2020-07-09	$6.45	$6.45	$6.45	$6.45	$6.33	215
2020-07-08	$6.66	$6.66	$6.66	$6.66	$6.54	13
2020-07-07	$6.66	$6.66	$6.66	$6.66	$6.54	53
2020-07-06	$6.66	$6.66	$6.66	$6.66	$6.54	156
2020-07-02	$6.66	$6.66	$6.66	$6.66	$6.54	26
2020-07-01	$6.66	$6.66	$6.66	$6.66	$6.54	217
2020-06-30	$6.66	$6.66	$6.66	$6.66	$6.54	2
2020-06-29	$6.66	$6.66	$6.66	$6.66	$6.54	30
2020-06-26	$6.66	$6.66	$6.66	$6.66	$6.54	268
2020-06-25	$6.45	$6.59	$6.36	$6.58	$6.46	18,577
2020-06-24	$6.68	$6.68	$6.29	$6.29	$6.17	5,309
2020-06-23	$6.76	$6.82	$6.76	$6.82	$6.69	409
2020-06-22	$6.85	$7.11	$6.85	$7.11	$6.98	1,183
2020-06-19	$6.46	$6.76	$6.46	$6.76	$6.63	1,361
2020-06-18	$6.77	$6.77	$6.77	$6.77	$6.64	19
2020-06-17	$6.87	$6.87	$6.87	$6.87	$6.64	10
2020-06-16	$6.87	$6.87	$6.87	$6.87	$6.64	5
2020-06-15	$6.88	$6.88	$6.87	$6.87	$6.64	1,502
2020-06-12	$7.20	$7.20	$7.20	$7.20	$6.96	18
2020-06-11	$7.22	$7.22	$7.20	$7.20	$6.96	248
2020-06-10	$8.00	$8.00	$8.00	$8.00	$7.73	11
2020-06-09	$8.00	$8.00	$8.00	$8.00	$7.73	550
2020-06-08	$8.03	$8.03	$8.03	$8.03	$7.76	157
2020-06-05	$8.03	$8.03	$8.03	$8.03	$7.76	155
2020-06-04	$7.74	$7.74	$7.74	$7.74	$7.48	195
2020-06-03	$7.72	$7.72	$7.72	$7.72	$7.46	335
2020-06-02	$7.10	$7.30	$7.10	$7.30	$7.05	706
2020-06-01	$6.93	$7.10	$6.77	$6.90	$6.67	2,778
2020-05-29	$7.40	$7.40	$7.40	$7.40	$7.15	4
2020-05-28	$7.40	$7.40	$7.40	$7.40	$7.15	3
2020-05-27	$7.30	$7.40	$7.30	$7.40	$7.15	596
2020-05-26	$6.57	$6.57	$6.57	$6.57	$6.35	133
2020-05-22	$6.57	$6.57	$6.57	$6.57	$6.35	223
2020-05-21	$7.21	$7.21	$7.21	$7.21	$6.97	102
2020-05-20	$7.31	$7.31	$7.31	$7.31	$7.06	25
2020-05-19	$7.31	$7.31	$7.31	$7.31	$7.06	1
2020-05-18	$7.31	$7.31	$7.31	$7.31	$7.06	1,527
2020-05-15	$6.59	$6.69	$6.59	$6.69	$6.46	4,726
2020-05-14	$6.53	$6.53	$6.53	$6.53	$6.31	110
2020-05-13	$7.01	$7.01	$6.75	$6.75	$6.52	419
2020-05-12	$7.74	$7.74	$7.74	$7.74	$7.48	133
2020-05-11	$8.07	$8.47	$7.74	$7.74	$7.48	1,440
2020-05-08	$7.74	$8.25	$7.74	$8.25	$7.97	1,649
2020-05-07	$8.60	$8.60	$8.60	$8.60	$8.31	10
2020-05-06	$8.60	$8.60	$8.60	$8.60	$8.31	11
2020-05-05	$8.60	$8.60	$8.60	$8.60	$8.31	7
2020-05-04	$8.60	$8.60	$8.60	$8.60	$8.31	9
2020-05-01	$8.60	$8.60	$8.60	$8.60	$8.31	6
2020-04-30	$8.60	$8.60	$8.60	$8.60	$8.31	4
2020-04-29	$8.60	$8.60	$8.60	$8.60	$8.31	4,572
2020-04-28	$8.01	$8.01	$8.01	$8.01	$7.74	105
2020-04-27	$8.01	$8.01	$8.01	$8.01	$7.74	685
2020-04-24	$7.81	$7.81	$7.81	$7.81	$7.55	5
2020-04-23	$7.83	$7.83	$7.81	$7.81	$7.55	2,003
2020-04-22	$7.92	$7.92	$7.90	$7.90	$7.63	2,056
2020-04-21	$8.18	$8.19	$8.04	$8.04	$7.77	576
2020-04-20	$9.07	$9.07	$9.07	$9.07	$8.76	32
2020-04-17	$9.07	$9.07	$9.07	$9.07	$8.76	0
2020-04-16	$9.07	$9.07	$9.07	$9.07	$8.76	0
2020-04-15	$9.07	$9.07	$9.07	$9.07	$8.76	0
2020-04-14	$9.07	$9.07	$9.07	$9.07	$8.76	40
2020-04-13	$9.07	$9.07	$9.07	$9.07	$8.76	998
2020-04-09	$8.63	$8.63	$8.63	$8.63	$8.34	0
2020-04-08	$8.63	$8.63	$8.63	$8.63	$8.34	0
2020-04-07	$8.63	$8.63	$8.63	$8.63	$8.34	56
2020-04-06	$8.63	$8.63	$8.63	$8.63	$8.34	625
2020-04-03	$8.43	$8.43	$8.43	$8.43	$8.15	0
2020-04-02	$8.43	$8.43	$8.43	$8.43	$8.15	1
2020-04-01	$8.43	$8.43	$8.43	$8.43	$8.15	168
2020-03-31	$8.84	$8.84	$8.65	$8.65	$8.36	3,200
2020-03-30	$8.63	$8.63	$8.63	$8.63	$8.34	0
2020-03-27	$8.64	$8.80	$8.56	$8.63	$8.34	12,839
2020-03-26	$8.78	$8.78	$8.78	$8.78	$8.48	0
2020-03-25	$8.21	$8.78	$8.19	$8.78	$8.48	902
2020-03-24	$8.06	$8.06	$7.85	$7.89	$7.62	701
2020-03-23	$8.52	$8.52	$8.52	$8.52	$8.23	2
2020-03-20	$8.52	$8.52	$8.52	$8.52	$8.23	4,700
2020-03-19	$8.18	$8.32	$8.18	$8.32	$8.04	227
2020-03-18	$7.44	$7.44	$7.44	$7.44	$7.19	106
2020-03-17	$7.35	$7.35	$7.35	$7.35	$7.10	82
2020-03-16	$7.35	$7.35	$7.35	$7.35	$7.10	150
2020-03-13	$9.67	$9.80	$9.64	$9.67	$9.34	4,503
2020-03-12	$9.11	$9.30	$8.35	$9.30	$8.89	5,403
2020-03-11	$10.80	$10.80	$10.80	$10.80	$10.32	1
2020-03-10	$10.79	$10.80	$10.79	$10.80	$10.32	1,200
2020-03-09	$10.45	$10.45	$9.74	$10.25	$9.80	7,806
2020-03-06	$12.10	$12.10	$12.10	$12.10	$11.57	6
2020-03-05	$12.10	$12.10	$12.10	$12.10	$11.57	0
2020-03-04	$12.10	$12.10	$12.10	$12.10	$11.57	0
2020-03-03	$12.14	$12.14	$11.53	$12.10	$11.57	6,769
2020-03-02	$11.92	$12.19	$11.92	$12.19	$11.65	3,100
2020-02-28	$11.38	$11.65	$11.37	$11.65	$11.14	9,621
2020-02-27	$12.39	$12.39	$12.39	$12.39	$11.84	117
2020-02-26	$13.75	$13.75	$13.75	$13.75	$13.14	0
2020-02-25	$13.75	$13.75	$13.75	$13.75	$13.14	0
2020-02-24	$13.75	$13.75	$13.75	$13.75	$13.14	1
2020-02-21	$13.75	$13.75	$13.75	$13.75	$13.14	0
2020-02-20	$13.75	$13.75	$13.75	$13.75	$13.14	1,000
2020-02-19	$13.30	$13.30	$13.30	$13.30	$12.71	600
2020-02-18	$13.60	$13.60	$13.60	$13.60	$13.00	0
2020-02-14	$13.60	$13.60	$13.59	$13.60	$13.00	5,392
2020-02-13	$13.59	$13.59	$13.59	$13.59	$12.99	400
2020-02-12	$13.49	$13.49	$13.49	$13.49	$12.89	170
2020-02-11	$13.42	$13.42	$13.42	$13.42	$12.83	0
2020-02-10	$13.41	$13.48	$13.41	$13.42	$12.83	4,990
2020-02-07	$13.36	$13.36	$13.36	$13.36	$12.77	785
2020-02-06	$13.68	$13.72	$13.68	$13.72	$13.11	409
2020-02-05	$13.73	$13.73	$13.71	$13.72	$13.11	11,937
2020-02-04	$13.55	$13.55	$13.55	$13.55	$12.95	1
2020-02-03	$13.55	$13.55	$13.55	$13.55	$12.95	1
2020-01-31	$13.55	$13.55	$13.55	$13.55	$12.95	0
2020-01-30	$13.56	$13.56	$13.55	$13.55	$12.95	1,878
2020-01-29	$13.80	$13.80	$13.79	$13.79	$13.18	2,100
2020-01-28	$14.07	$14.07	$14.07	$14.07	$13.45	0
2020-01-27	$14.07	$14.07	$14.07	$14.07	$13.45	0
2020-01-24	$14.03	$14.07	$14.02	$14.07	$13.45	2,000
2020-01-23	$14.02	$14.02	$14.02	$14.02	$13.40	1,010
2020-01-22	$14.02	$14.02	$14.02	$14.02	$13.40	0
2020-01-21	$14.02	$14.02	$14.02	$14.02	$13.40	0
2020-01-17	$14.03	$14.06	$14.02	$14.02	$13.40	1,082
2020-01-16	$13.91	$13.92	$13.85	$13.90	$13.29	9,731
2020-01-15	$13.87	$13.87	$13.87	$13.87	$13.26	1,000
2020-01-14	$13.76	$13.76	$13.76	$13.76	$13.15	0
2020-01-13	$13.76	$13.76	$13.76	$13.76	$13.15	0
2020-01-10	$13.76	$13.76	$13.76	$13.76	$13.15	0
2020-01-09	$13.76	$13.76	$13.76	$13.76	$13.15	40
2020-01-08	$13.76	$13.76	$13.76	$13.76	$13.15	1,505
2020-01-07	$13.75	$13.75	$13.75	$13.75	$13.14	0
2020-01-06	$13.75	$13.78	$13.71	$13.75	$13.14	5,200
2020-01-03	$13.75	$13.77	$13.75	$13.77	$13.16	601
2020-01-02	$13.88	$13.88	$13.88	$13.88	$13.27	103
2019-12-31	$13.82	$13.85	$13.77	$13.82	$13.21	506
2019-12-30	$13.75	$13.75	$13.68	$13.68	$13.08	501
2019-12-27	$13.76	$13.76	$13.76	$13.76	$13.15	83
2019-12-26	$13.76	$13.76	$13.76	$13.76	$13.15	155
2019-12-24	$13.79	$13.79	$13.77	$13.79	$13.18	600
2019-12-23	$13.04	$13.73	$13.04	$13.73	$13.12	6,010
2019-12-20	$13.59	$13.59	$13.59	$13.59	$12.99	0
2019-12-19	$13.59	$13.59	$13.59	$13.59	$12.89	0
2019-12-18	$13.59	$13.59	$13.59	$13.59	$12.89	6
2019-12-17	$13.59	$13.59	$13.59	$13.59	$12.89	0
2019-12-16	$13.59	$13.59	$13.59	$13.59	$12.89	3
2019-12-13	$13.59	$13.59	$13.59	$13.59	$12.89	771
2019-12-12	$13.30	$13.30	$13.30	$13.30	$12.62	0
2019-12-11	$13.93	$13.94	$12.74	$13.30	$12.62	9,638
2019-12-10	$13.79	$13.79	$13.79	$13.79	$13.08	0
2019-12-09	$13.79	$13.79	$13.79	$13.79	$13.08	0
2019-12-06	$13.79	$13.79	$13.79	$13.79	$13.08	0
2019-12-05	$13.80	$13.80	$13.79	$13.79	$13.08	2,735
2019-12-04	$13.77	$13.77	$13.77	$13.77	$13.06	0
2019-12-03	$13.79	$13.81	$13.77	$13.77	$13.06	1,961
2019-12-02	$13.83	$13.83	$13.83	$13.83	$13.12	918
2019-11-29	$13.75	$13.75	$13.75	$13.75	$13.04	0
2019-11-27	$13.76	$13.78	$13.75	$13.75	$13.04	8,169
2019-11-26	$13.55	$13.55	$13.55	$13.55	$12.85	0
2019-11-25	$13.55	$13.55	$13.55	$13.55	$12.85	1,100
2019-11-22	$13.80	$13.91	$13.80	$13.89	$13.18	3,057
2019-11-21	$13.69	$13.69	$13.69	$13.69	$12.99	1,000
2019-11-20	$14.24	$14.24	$14.24	$14.24	$13.51	0
2019-11-19	$14.24	$14.24	$14.24	$14.24	$13.51	0
2019-11-18	$14.24	$14.24	$14.24	$14.24	$13.51	10
2019-11-15	$14.24	$14.24	$14.24	$14.24	$13.51	400
2019-11-14	$14.09	$14.13	$14.08	$14.13	$13.40	5,469
2019-11-13	$14.45	$14.45	$14.45	$14.45	$13.71	0
2019-11-12	$14.45	$14.45	$14.45	$14.45	$13.71	0
2019-11-11	$14.45	$14.45	$14.45	$14.45	$13.71	0
2019-11-08	$14.45	$14.45	$14.45	$14.45	$13.71	0
2019-11-07	$14.52	$14.59	$14.00	$14.45	$13.71	8,754
2019-11-06	$14.55	$14.55	$14.55	$14.55	$13.80	0
2019-11-05	$14.55	$14.55	$14.55	$14.55	$13.80	120
2019-11-04	$14.55	$14.55	$14.55	$14.55	$13.80	465
2019-11-01	$14.36	$14.36	$14.36	$14.36	$13.62	20
2019-10-31	$14.36	$14.36	$14.36	$14.36	$13.62	0
2019-10-30	$14.37	$14.37	$14.35	$14.36	$13.62	2,200
2019-10-29	$14.46	$14.46	$14.46	$14.46	$13.72	0
2019-10-28	$14.46	$14.46	$14.46	$14.46	$13.72	0
2019-10-25	$14.46	$14.46	$14.46	$14.46	$13.72	157
2019-10-24	$14.50	$14.50	$14.50	$14.50	$13.75	1,075
2019-10-23	$14.21	$14.21	$14.21	$14.21	$13.48	0
2019-10-22	$14.21	$14.21	$14.21	$14.21	$13.48	195
2019-10-21	$14.19	$14.22	$14.16	$14.21	$13.48	5,469
2019-10-18	$13.70	$13.70	$13.70	$13.70	$12.99	0
2019-10-17	$13.70	$13.70	$13.70	$13.70	$12.99	0
2019-10-16	$13.70	$13.70	$13.70	$13.70	$12.99	0
2019-10-15	$13.70	$13.74	$13.70	$13.70	$12.99	4,985
2019-10-14	$13.80	$13.80	$13.80	$13.80	$13.09	0
2019-10-11	$13.80	$13.80	$13.80	$13.80	$13.09	0
2019-10-10	$13.80	$13.80	$13.80	$13.80	$13.09	0
2019-10-09	$13.80	$13.80	$13.80	$13.80	$13.09	0
2019-10-08	$13.80	$13.80	$13.80	$13.80	$13.09	0
2019-10-07	$13.79	$13.80	$13.77	$13.80	$13.09	5,713
2019-10-04	$13.74	$13.80	$13.74	$13.80	$13.09	4,992
2019-10-03	$13.86	$13.87	$13.80	$13.80	$13.09	1,758
2019-10-02	$13.71	$13.90	$13.71	$13.87	$13.16	481
2019-10-01	$13.96	$14.08	$13.96	$13.99	$13.27	12,396
2019-09-30	$14.19	$14.19	$14.19	$14.19	$13.46	130
2019-09-27	$14.13	$14.19	$14.13	$14.19	$13.46	782
2019-09-26	$14.05	$14.05	$14.05	$14.05	$13.33	121
2019-09-25	$14.05	$14.10	$14.05	$14.05	$13.33	2,968
2019-09-24	$13.86	$13.93	$13.85	$13.85	$13.14	4,305
2019-09-23	$13.88	$14.20	$13.88	$13.90	$13.18	15,691
2019-09-20	$14.04	$14.07	$14.03	$14.06	$13.34	1,456
2019-09-19	$13.86	$13.86	$13.86	$13.86	$13.15	0
2019-09-18	$13.86	$13.86	$13.86	$13.86	$13.15	6,662
2019-09-17	$14.52	$14.52	$14.52	$14.52	$13.77	0
2019-09-16	$14.52	$14.52	$14.52	$14.52	$13.77	1
2019-09-13	$14.55	$14.55	$14.52	$14.52	$13.77	1,886
2019-09-12	$14.73	$14.73	$14.70	$14.72	$13.86	3,750
2019-09-11	$14.00	$14.84	$12.50	$14.80	$13.94	16,351
2019-09-10	$14.47	$14.57	$14.47	$14.57	$13.72	4,486
2019-09-09	$14.15	$14.15	$14.15	$14.15	$13.33	1,600
2019-09-06	$14.06	$14.11	$14.06	$14.08	$13.26	1,420
2019-09-05	$13.75	$14.04	$13.71	$14.04	$13.22	13,606
2019-09-04	$13.83	$13.83	$13.83	$13.83	$13.02	0
2019-09-03	$13.83	$13.83	$13.83	$13.83	$13.02	0
2019-08-30	$13.83	$13.83	$13.83	$13.83	$13.02	0
2019-08-29	$13.75	$13.83	$13.75	$13.83	$13.02	2,000
2019-08-28	$13.49	$13.49	$13.49	$13.49	$12.70	2,000
2019-08-27	$13.51	$13.51	$13.51	$13.51	$12.72	0
2019-08-26	$13.51	$13.51	$13.51	$13.51	$12.72	141
2019-08-23	$13.51	$13.51	$13.51	$13.51	$12.72	387
2019-08-22	$13.38	$13.38	$13.38	$13.38	$12.60	0
2019-08-21	$13.38	$13.38	$13.38	$13.38	$12.60	76
2019-08-20	$13.38	$13.38	$13.38	$13.38	$12.60	17
2019-08-19	$14.07	$14.07	$13.38	$13.38	$12.60	342
2019-08-16	$13.12	$13.20	$13.12	$13.20	$12.43	300
2019-08-15	$12.90	$13.02	$12.90	$13.02	$12.26	600
2019-08-14	$13.09	$13.09	$13.09	$13.09	$12.33	32
2019-08-13	$13.10	$13.10	$13.08	$13.09	$12.33	3,500
2019-08-12	$13.00	$13.00	$13.00	$13.00	$12.24	200
2019-08-09	$13.03	$13.03	$13.03	$13.03	$12.27	400
2019-08-08	$13.10	$13.20	$13.10	$13.20	$12.43	500
2019-08-07	$12.79	$12.80	$12.79	$12.80	$12.05	400
2019-08-06	$13.11	$13.12	$13.11	$13.12	$12.36	414
2019-08-05	$13.11	$13.11	$12.94	$13.02	$12.26	976
2019-08-02	$13.59	$13.59	$13.49	$13.50	$12.71	5,717
2019-08-01	$14.06	$14.25	$14.03	$14.25	$13.42	140
2019-07-31	$14.25	$14.25	$14.25	$14.25	$13.42	68
2019-07-30	$14.06	$14.25	$14.03	$14.25	$13.42	1,800
2019-07-29	$14.27	$14.27	$14.27	$14.27	$13.44	400
2019-07-26	$14.27	$14.27	$14.27	$14.27	$13.44	390
2019-07-25	$14.62	$14.62	$14.62	$14.62	$13.77	0
2019-07-24	$14.61	$14.62	$14.61	$14.62	$13.77	400
2019-07-23	$14.53	$14.53	$14.53	$14.53	$13.68	0
2019-07-22	$14.53	$14.53	$14.53	$14.53	$13.68	300
2019-07-19	$14.54	$14.54	$14.54	$14.54	$13.69	300
2019-07-18	$14.58	$14.60	$14.56	$14.59	$13.74	3,200
2019-07-17	$14.52	$14.52	$14.50	$14.50	$13.66	1,700
2019-07-16	$15.25	$15.25	$15.25	$15.25	$14.36	0
2019-07-15	$15.25	$15.25	$15.25	$15.25	$14.36	0
2019-07-12	$15.25	$15.25	$15.25	$15.25	$14.36	0
2019-07-11	$15.25	$15.25	$15.25	$15.25	$14.36	0
2019-07-10	$15.15	$15.25	$15.15	$15.25	$14.36	1,117
2019-07-09	$15.14	$15.14	$15.14	$15.14	$14.26	0
2019-07-08	$15.15	$15.19	$15.14	$15.14	$14.26	3,492
2019-07-05	$15.15	$15.15	$15.13	$15.13	$14.25	2,000
2019-07-03	$14.86	$14.86	$14.86	$14.86	$13.99	0
2019-07-02	$14.86	$14.86	$14.86	$14.86	$13.99	11
2019-07-01	$14.88	$14.88	$14.86	$14.86	$13.99	3,462
2019-06-28	$14.44	$14.44	$14.44	$14.44	$13.60	0
2019-06-27	$14.44	$14.44	$14.44	$14.44	$13.60	0
2019-06-26	$14.41	$14.44	$14.41	$14.44	$13.60	265
2019-06-25	$15.44	$15.44	$15.44	$15.44	$14.54	1
2019-06-24	$15.44	$15.44	$15.44	$15.44	$14.54	1
2019-06-21	$15.43	$15.46	$15.42	$15.44	$14.54	7,877
2019-06-20	$15.10	$15.10	$15.10	$15.10	$14.22	0
2019-06-19	$15.10	$15.10	$15.10	$15.10	$14.22	0
2019-06-18	$15.10	$15.10	$15.10	$15.10	$14.22	0
2019-06-17	$15.10	$15.10	$15.10	$15.10	$14.22	0
2019-06-14	$15.10	$15.10	$15.10	$15.10	$14.22	0
2019-06-13	$15.11	$15.16	$15.05	$15.10	$14.22	24,075
2019-06-12	$15.27	$15.27	$15.27	$15.27	$14.28	0
2019-06-11	$15.27	$15.27	$15.27	$15.27	$14.28	0
2019-06-10	$15.27	$15.27	$15.27	$15.27	$14.28	335
2019-06-07	$15.41	$15.41	$15.41	$15.41	$14.41	1,500
2019-06-06	$15.42	$15.42	$15.41	$15.41	$14.41	1,500
2019-06-05	$15.19	$15.19	$15.19	$15.19	$14.21	0
2019-06-04	$15.19	$15.19	$15.19	$15.19	$14.21	1,001
2019-06-03	$15.63	$15.63	$15.63	$15.63	$14.62	0
2019-05-31	$15.63	$15.63	$15.63	$15.63	$14.62	0
2019-05-30	$15.63	$15.63	$15.63	$15.63	$14.62	0
2019-05-29	$15.63	$15.63	$15.63	$15.63	$14.62	0
2019-05-28	$15.63	$15.63	$15.63	$15.63	$14.62	0
2019-05-24	$15.63	$15.63	$15.63	$15.63	$14.62	3
2019-05-23	$15.63	$15.63	$15.63	$15.63	$14.62	3
2019-05-22	$15.63	$15.63	$15.63	$15.63	$14.62	20
2019-05-21	$15.63	$15.63	$15.63	$15.63	$14.62	0
2019-05-20	$15.63	$15.63	$15.63	$15.63	$14.62	0
2019-05-17	$15.63	$15.63	$15.63	$15.63	$14.62	0
2019-05-16	$15.60	$15.68	$15.60	$15.63	$14.62	27,062
2019-05-15	$15.31	$15.31	$15.31	$15.31	$14.32	0
2019-05-14	$15.31	$15.31	$15.31	$15.31	$14.32	10
2019-05-13	$15.31	$15.31	$15.31	$15.31	$14.32	5
2019-05-10	$15.20	$15.32	$15.20	$15.31	$14.32	5,069
2019-05-09	$15.06	$15.06	$15.05	$15.05	$14.08	2,000
2019-05-08	$15.52	$15.52	$15.52	$15.52	$14.51	4
2019-05-07	$15.52	$15.52	$15.52	$15.52	$14.51	0
2019-05-06	$15.65	$15.69	$15.52	$15.52	$14.51	7,800
2019-05-03	$15.28	$15.28	$15.28	$15.28	$14.29	0
2019-05-02	$15.28	$15.28	$15.28	$15.28	$14.29	0
2019-05-01	$15.28	$15.28	$15.28	$15.28	$14.29	0
2019-04-30	$15.29	$15.29	$15.28	$15.28	$14.29	340
2019-04-29	$15.31	$15.31	$15.31	$15.31	$14.32	0
2019-04-26	$15.31	$15.31	$15.31	$15.31	$14.32	79
2019-04-25	$15.31	$15.31	$15.31	$15.31	$14.32	0
2019-04-24	$15.28	$15.31	$15.28	$15.31	$14.32	2,320
2019-04-23	$15.13	$15.13	$15.13	$15.13	$14.15	340
2019-04-22	$15.77	$15.77	$15.77	$15.77	$14.75	0
2019-04-18	$15.77	$15.77	$15.77	$15.77	$14.75	20
2019-04-17	$15.77	$15.77	$15.77	$15.77	$14.75	0
2019-04-16	$15.77	$15.77	$15.77	$15.77	$14.75	2
2019-04-15	$15.77	$15.77	$15.77	$15.77	$14.75	2
2019-04-12	$15.77	$15.77	$15.77	$15.77	$14.75	0
2019-04-11	$15.77	$15.77	$15.77	$15.77	$14.75	0
2019-04-10	$15.77	$15.77	$15.77	$15.77	$14.75	0
2019-04-09	$15.77	$15.77	$15.77	$15.77	$14.75	0
2019-04-08	$15.77	$15.77	$15.77	$15.77	$14.75	0
2019-04-05	$15.75	$15.78	$15.73	$15.77	$14.75	1,300
2019-04-04	$15.72	$15.75	$15.72	$15.75	$14.73	2,351
2019-04-03	$15.64	$15.75	$15.64	$15.75	$14.73	12,467
2019-04-02	$15.64	$15.64	$15.64	$15.64	$14.63	0
2019-04-01	$15.34	$15.82	$15.34	$15.64	$14.63	1,624
2019-03-29	$15.73	$15.73	$15.73	$15.73	$14.71	0
2019-03-28	$15.73	$15.73	$15.73	$15.73	$14.71	0
2019-03-27	$15.73	$15.73	$15.73	$15.73	$14.71	11
2019-03-26	$15.73	$15.73	$15.73	$15.73	$14.71	0
2019-03-25	$15.73	$15.73	$15.73	$15.73	$14.71	0
2019-03-22	$15.73	$15.73	$15.73	$15.73	$14.71	0
2019-03-21	$15.73	$15.73	$15.73	$15.73	$14.71	1,389
2019-03-20	$15.70	$15.70	$15.70	$15.70	$14.68	0
2019-03-19	$15.70	$15.70	$15.70	$15.70	$14.68	1,001
2019-03-18	$15.84	$15.89	$15.83	$15.84	$14.81	9,013
2019-03-15	$15.65	$15.65	$15.65	$15.65	$14.63	1
2019-03-14	$15.75	$15.75	$15.75	$15.75	$14.73	0
2019-03-13	$15.75	$15.75	$15.75	$15.75	$14.63	0
2019-03-12	$15.75	$15.75	$15.75	$15.75	$14.63	168
2019-03-11	$15.61	$15.61	$15.61	$15.61	$14.50	1,565
2019-03-08	$15.61	$15.61	$15.61	$15.61	$14.50	3
2019-03-07	$15.61	$15.61	$15.61	$15.61	$14.50	0
2019-03-06	$15.61	$15.61	$15.61	$15.61	$14.50	1
2019-03-05	$15.59	$15.62	$15.58	$15.61	$14.50	12,269
2019-03-04	$15.38	$15.38	$15.38	$15.38	$14.29	2
2019-03-01	$15.38	$15.38	$15.38	$15.38	$14.29	0
2019-02-28	$15.38	$15.38	$15.38	$15.38	$14.29	0
2019-02-27	$15.38	$15.38	$15.38	$15.38	$14.29	0
2019-02-26	$15.38	$15.38	$15.38	$15.38	$14.29	0
2019-02-25	$15.38	$15.38	$15.38	$15.38	$14.29	6,101
2019-02-22	$15.38	$15.38	$15.38	$15.38	$14.29	6,101
2019-02-21	$15.38	$15.38	$15.38	$15.38	$14.29	6,101
2019-02-20	$15.38	$15.38	$15.38	$15.38	$14.29	0
2019-02-19	$15.32	$15.43	$15.32	$15.38	$14.29	6,101
2019-02-15	$15.32	$15.32	$15.32	$15.32	$14.23	0
2019-02-14	$15.32	$15.32	$15.32	$15.32	$14.23	336
2019-02-13	$15.31	$15.49	$15.31	$15.41	$14.32	651
2019-02-12	$15.66	$15.66	$15.66	$15.66	$14.55	0
2019-02-11	$15.66	$15.66	$15.66	$15.66	$14.55	0
2019-02-08	$15.30	$15.66	$15.30	$15.66	$14.55	401
2019-02-07	$15.09	$15.09	$15.09	$15.09	$14.02	2
2019-02-06	$15.09	$15.09	$15.09	$15.09	$14.02	0
2019-02-05	$15.09	$15.09	$15.09	$15.09	$14.02	2
2019-02-04	$15.09	$15.09	$15.09	$15.09	$14.02	0
2019-02-01	$15.09	$15.09	$15.09	$15.09	$14.02	0
2019-01-31	$15.09	$15.09	$15.09	$15.09	$14.02	0
2019-01-30	$15.09	$15.09	$15.09	$15.09	$14.02	0
2019-01-29	$15.00	$15.09	$15.00	$15.09	$14.02	14,701
2019-01-28	$14.89	$14.89	$14.89	$14.89	$13.83	1,000
2019-01-25	$14.37	$14.37	$14.37	$14.37	$13.35	0
2019-01-24	$14.37	$14.38	$14.36	$14.37	$13.35	8,369
2019-01-23	$14.67	$14.67	$14.67	$14.67	$13.63	1
2019-01-22	$14.64	$14.67	$14.63	$14.67	$13.62	3,376
2019-01-18	$14.78	$14.78	$14.78	$14.78	$13.73	0
2019-01-17	$14.78	$14.78	$14.78	$14.78	$13.73	0
2019-01-16	$14.78	$14.78	$14.78	$14.78	$13.73	0
2019-01-15	$14.78	$14.78	$14.78	$14.78	$13.73	0
2019-01-14	$14.78	$14.78	$14.78	$14.78	$13.73	0
2019-01-11	$14.73	$14.78	$14.72	$14.78	$13.73	4,800
2019-01-10	$14.55	$14.55	$14.55	$14.55	$13.52	0
2019-01-09	$14.57	$14.57	$14.55	$14.55	$13.52	1,500
2019-01-08	$13.83	$13.83	$13.83	$13.83	$12.85	0
2019-01-07	$13.83	$13.83	$13.83	$13.83	$12.85	0
2019-01-04	$13.83	$13.83	$13.83	$13.83	$12.85	0
2019-01-03	$13.83	$13.83	$13.83	$13.83	$12.85	1
2019-01-02	$13.83	$13.83	$13.83	$13.83	$12.85	140
2018-12-31	$13.95	$13.95	$13.95	$13.95	$12.96	831
2018-12-28	$14.00	$14.00	$14.00	$14.00	$13.01	13
2018-12-27	$13.93	$14.00	$13.93	$14.00	$13.01	5,455
2018-12-26	$13.81	$13.86	$13.68	$13.85	$12.87	1,855
2018-12-24	$14.92	$14.92	$14.92	$14.92	$13.86	0
2018-12-21	$14.92	$14.92	$14.92	$14.92	$13.86	0
2018-12-20	$14.92	$14.92	$14.92	$14.92	$13.86	11
2018-12-19	$14.92	$14.92	$14.92	$14.92	$13.86	2,291
2018-12-18	$14.92	$14.92	$14.92	$14.92	$13.86	2,291
2018-12-17	$15.24	$15.24	$15.24	$15.24	$14.16	5,480
2018-12-14	$15.28	$15.40	$15.18	$15.24	$14.16	5,480
2018-12-13	$15.36	$15.41	$15.36	$15.37	$14.18	1,992
2018-12-12	$15.46	$15.46	$15.46	$15.46	$14.26	1,269
2018-12-11	$15.90	$15.90	$15.73	$15.76	$14.54	3,745
2018-12-10	$16.14	$16.14	$16.14	$16.14	$14.89	0
2018-12-07	$16.14	$16.14	$16.14	$16.14	$14.89	0
2018-12-06	$16.14	$16.14	$16.14	$16.14	$14.89	1,130
2018-12-04	$15.70	$15.70	$15.70	$15.70	$14.49	0
2018-12-03	$15.70	$15.70	$15.70	$15.70	$14.49	0
2018-11-30	$15.70	$15.70	$15.70	$15.70	$14.49	3
2018-11-29	$15.70	$15.76	$15.70	$15.70	$14.49	24,663
2018-11-28	$15.74	$15.74	$15.65	$15.65	$14.44	2,389
2018-11-27	$15.10	$15.41	$15.10	$15.41	$14.22	1,320
2018-11-26	$15.74	$15.74	$15.74	$15.74	$14.52	0
2018-11-23	$15.74	$15.74	$15.74	$15.74	$14.52	1
2018-11-21	$15.74	$15.74	$15.74	$15.74	$14.52	0
2018-11-20	$15.74	$15.74	$15.74	$15.74	$14.52	1
2018-11-19	$15.74	$15.74	$15.74	$15.74	$14.52	2
2018-11-16	$15.74	$15.74	$15.74	$15.74	$14.52	0
2018-11-15	$15.74	$15.74	$15.74	$15.74	$14.52	0
2018-11-14	$15.74	$15.74	$15.74	$15.74	$14.52	0
2018-11-13	$15.78	$15.78	$15.74	$15.74	$14.52	2,800
2018-11-12	$15.84	$15.89	$15.81	$15.83	$14.61	3,300
2018-11-09	$16.05	$16.05	$16.05	$16.05	$14.81	0
2018-11-08	$16.05	$16.05	$16.05	$16.05	$14.81	2,000
2018-11-07	$15.78	$15.78	$15.78	$15.78	$14.56	0
2018-11-06	$15.78	$15.78	$15.78	$15.78	$14.56	3
2018-11-05	$15.75	$15.94	$15.75	$15.78	$14.56	1,903
2018-11-02	$15.78	$15.78	$15.78	$15.78	$14.56	0
2018-11-01	$15.78	$15.78	$15.78	$15.78	$14.56	265
2018-10-31	$15.55	$15.55	$15.55	$15.55	$14.35	1,000
2018-10-30	$16.01	$16.01	$16.01	$16.01	$14.77	0
2018-10-29	$16.01	$16.01	$16.01	$16.01	$14.77	0
2018-10-26	$16.01	$16.01	$16.01	$16.01	$14.77	0
2018-10-25	$16.01	$16.01	$16.01	$16.01	$14.77	0
2018-10-24	$16.01	$16.01	$16.01	$16.01	$14.77	0
2018-10-23	$16.01	$16.01	$16.01	$16.01	$14.77	0
2018-10-22	$16.01	$16.01	$16.01	$16.01	$14.77	0
2018-10-19	$16.01	$16.01	$16.01	$16.01	$14.77	0
2018-10-18	$16.01	$16.01	$16.01	$16.01	$14.77	1,500
2018-10-17	$16.05	$16.05	$16.05	$16.05	$14.81	0
2018-10-16	$15.93	$16.05	$15.91	$16.05	$14.81	6,700
2018-10-15	$15.80	$15.80	$15.80	$15.80	$14.58	5,500
2018-10-12	$16.51	$16.51	$16.51	$16.51	$15.23	0
2018-10-11	$16.51	$16.51	$16.51	$16.51	$15.23	0
2018-10-10	$16.51	$16.51	$16.51	$16.51	$15.23	0
2018-10-09	$16.51	$16.51	$16.51	$16.51	$15.23	0
2018-10-08	$16.51	$16.51	$16.51	$16.51	$15.23	0
2018-10-05	$16.51	$16.51	$16.51	$16.51	$15.23	0
2018-10-04	$16.51	$16.51	$16.51	$16.51	$15.23	195
2018-10-03	$16.51	$16.51	$16.51	$16.51	$15.23	0
2018-10-02	$16.51	$16.51	$16.51	$16.51	$15.23	0
2018-10-01	$16.36	$16.51	$16.36	$16.51	$15.23	1,010
2018-09-28	$16.36	$16.36	$16.36	$16.36	$15.09	200
2018-09-27	$16.20	$16.20	$16.20	$16.20	$14.95	0
2018-09-26	$16.20	$16.20	$16.20	$16.20	$14.95	10
2018-09-25	$16.15	$16.28	$16.15	$16.20	$14.95	12,041
2018-09-24	$16.18	$16.20	$16.16	$16.20	$14.95	5,300
2018-09-21	$16.78	$16.78	$16.78	$16.78	$15.48	0
2018-09-20	$16.78	$16.78	$16.78	$16.78	$15.48	0
2018-09-19	$16.78	$16.78	$16.78	$16.78	$15.48	0
2018-09-18	$16.78	$16.78	$16.78	$16.78	$15.48	0
2018-09-17	$16.79	$16.79	$16.78	$16.78	$15.48	5,500
2018-09-14	$17.00	$17.00	$17.00	$17.00	$15.69	0
2018-09-13	$17.09	$17.09	$17.00	$17.00	$15.69	12,500
2018-09-12	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-09-11	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-09-10	$17.24	$17.24	$17.24	$17.24	$15.81	1,300
2018-09-07	$17.35	$17.35	$17.35	$17.35	$15.91	0
2018-09-06	$17.35	$17.35	$17.35	$17.35	$15.91	11,300
2018-09-05	$17.29	$17.29	$17.29	$17.29	$15.86	2
2018-09-04	$17.29	$17.29	$17.29	$17.29	$15.86	1
2018-08-31	$17.29	$17.29	$17.29	$17.29	$15.86	0
2018-08-30	$17.29	$17.29	$17.29	$17.29	$15.86	0
2018-08-29	$17.29	$17.29	$17.29	$17.29	$15.86	0
2018-08-28	$17.22	$17.33	$17.22	$17.29	$15.86	24,134
2018-08-27	$17.33	$17.33	$17.33	$17.33	$15.89	0
2018-08-24	$17.33	$17.33	$17.33	$17.33	$15.89	0
2018-08-23	$17.33	$17.33	$17.33	$17.33	$15.89	0
2018-08-22	$17.33	$17.33	$17.33	$17.33	$15.89	0
2018-08-21	$17.40	$17.40	$17.15	$17.33	$15.89	5,663
2018-08-20	$17.58	$17.58	$17.58	$17.58	$16.12	601
2018-08-17	$17.50	$17.68	$17.48	$17.65	$16.19	7,966
2018-08-16	$17.00	$17.00	$17.00	$17.00	$15.59	0
2018-08-15	$16.89	$17.00	$16.89	$17.00	$15.59	5,735
2018-08-14	$16.84	$16.84	$16.84	$16.84	$15.44	200
2018-08-13	$16.91	$16.91	$16.91	$16.91	$15.51	0
2018-08-10	$16.94	$16.94	$16.91	$16.91	$15.51	302
2018-08-09	$17.08	$17.08	$17.08	$17.08	$15.66	0
2018-08-08	$17.08	$17.08	$17.08	$17.08	$15.66	0
2018-08-07	$17.08	$17.08	$17.08	$17.08	$15.66	0
2018-08-06	$17.11	$17.13	$17.08	$17.08	$15.66	1,400
2018-08-03	$16.83	$16.94	$16.83	$16.94	$15.53	6,786
2018-08-02	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-08-01	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-07-31	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-07-30	$17.24	$17.24	$17.24	$17.24	$15.81	1
2018-07-27	$17.24	$17.24	$17.24	$17.24	$15.81	61
2018-07-26	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-07-25	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-07-24	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-07-23	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-07-20	$17.24	$17.24	$17.24	$17.24	$15.81	1
2018-07-19	$17.24	$17.24	$17.24	$17.24	$15.81	1
2018-07-18	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-07-17	$17.24	$17.24	$17.24	$17.24	$15.81	0
2018-07-16	$17.24	$17.24	$17.24	$17.24	$15.81	500
2018-07-13	$17.31	$17.31	$17.31	$17.31	$15.87	0
2018-07-12	$17.31	$17.31	$17.31	$17.31	$15.87	0
2018-07-11	$17.31	$17.31	$17.31	$17.31	$15.87	0
2018-07-10	$17.28	$17.31	$17.28	$17.31	$15.87	364
2018-07-09	$17.11	$17.11	$17.11	$17.11	$15.69	0
2018-07-06	$17.11	$17.11	$17.11	$17.11	$15.69	0
2018-07-05	$17.12	$17.12	$17.12	$17.12	$15.69	0
2018-07-03	$17.11	$17.11	$17.11	$17.11	$15.69	1
2018-07-02	$17.11	$17.11	$17.11	$17.11	$15.69	100
2018-06-29	$17.00	$17.07	$17.00	$17.07	$15.65	3,555
2018-06-28	$17.03	$17.03	$17.03	$17.03	$15.62	0
2018-06-27	$17.03	$17.03	$17.03	$17.03	$15.62	10
2018-06-26	$17.03	$17.03	$17.03	$17.03	$15.62	0
2018-06-25	$17.03	$17.03	$17.03	$17.03	$15.62	0
2018-06-22	$17.02	$17.03	$17.02	$17.03	$15.62	1,100
2018-06-21	$17.06	$17.06	$17.06	$17.06	$15.64	600
2018-06-20	$16.98	$17.00	$16.98	$17.00	$15.59	1,300
2018-06-19	$17.00	$17.00	$17.00	$17.00	$15.59	0
2018-06-18	$17.00	$17.00	$17.00	$17.00	$15.59	100
2018-06-15	$16.98	$16.98	$16.87	$16.87	$15.47	200
2018-06-14	$17.31	$17.31	$17.31	$17.31	$15.87	0
2018-06-13	$17.31	$17.31	$17.31	$17.31	$15.78	0
2018-06-12	$17.31	$17.31	$17.31	$17.31	$15.78	100
2018-06-11	$17.09	$17.09	$17.08	$17.08	$15.57	963
2018-06-08	$17.06	$17.06	$17.06	$17.06	$15.55	0
2018-06-07	$17.09	$17.09	$17.06	$17.06	$15.55	2,000
2018-06-06	$17.00	$17.00	$17.00	$17.00	$15.50	0
2018-06-05	$17.00	$17.00	$17.00	$17.00	$15.50	0
2018-06-04	$17.00	$17.00	$17.00	$17.00	$15.50	0
2018-06-01	$17.00	$17.00	$17.00	$17.00	$15.50	652
2018-05-31	$16.75	$16.75	$16.75	$16.75	$15.27	0
2018-05-30	$16.67	$16.75	$16.67	$16.75	$15.27	1,200
2018-05-29	$16.56	$16.56	$16.56	$16.56	$15.09	100
2018-05-25	$16.40	$16.40	$16.40	$16.40	$14.95	3,037
2018-05-24	$16.81	$16.81	$16.81	$16.81	$15.32	200
2018-05-23	$16.21	$16.40	$16.21	$16.40	$14.95	2,200
2018-05-22	$15.88	$15.88	$15.88	$15.88	$14.47	0
2018-05-21	$15.88	$15.88	$15.88	$15.88	$14.47	0
2018-05-18	$16.27	$16.27	$15.88	$15.88	$14.47	301
2018-05-17	$16.54	$16.54	$16.54	$16.54	$15.08	0
2018-05-16	$16.54	$16.54	$16.54	$16.54	$15.08	0
2018-05-15	$16.63	$16.63	$16.52	$16.54	$15.08	12,704
2018-05-14	$17.02	$17.02	$16.85	$16.86	$15.37	2,601
2018-05-11	$17.26	$17.26	$17.26	$17.26	$15.73	0
2018-05-10	$17.17	$17.40	$17.17	$17.26	$15.73	3,050
2018-05-09	$17.25	$17.29	$17.25	$17.28	$15.75	5,205
2018-05-08	$17.25	$17.25	$17.25	$17.25	$15.72	0
2018-05-07	$17.25	$17.25	$17.25	$17.25	$15.72	0
2018-05-04	$17.25	$17.25	$17.25	$17.25	$15.72	6
2018-05-03	$17.25	$17.25	$17.25	$17.25	$15.72	0
2018-05-02	$17.25	$17.25	$17.25	$17.25	$15.72	1,700
2018-05-01	$17.45	$17.45	$17.45	$17.45	$15.91	0
2018-04-30	$17.45	$17.45	$17.45	$17.45	$15.91	0
2018-04-27	$17.47	$17.51	$17.43	$17.45	$15.91	9,014
2018-04-26	$17.25	$17.40	$17.22	$17.40	$15.86	3,100
2018-04-25	$17.00	$17.02	$17.00	$17.02	$15.51	2,551
2018-04-24	$16.89	$16.98	$16.85	$16.98	$15.48	9,147
2018-04-23	$16.50	$16.55	$16.47	$16.55	$15.08	5,158
2018-04-20	$16.35	$16.42	$16.33	$16.42	$14.97	7,335
2018-04-19	$16.60	$16.60	$16.60	$16.60	$15.13	1,000
2018-04-18	$16.50	$16.50	$16.50	$16.50	$15.04	0
2018-04-17	$16.50	$16.50	$16.50	$16.50	$15.04	0
2018-04-16	$16.50	$16.50	$16.50	$16.50	$15.04	300
2018-04-13	$16.26	$16.38	$16.24	$16.37	$14.92	5,291
2018-04-12	$16.55	$16.55	$16.55	$16.55	$15.08	0
2018-04-11	$16.55	$16.55	$16.55	$16.55	$15.08	0
2018-04-10	$16.55	$16.55	$16.55	$16.55	$15.08	0
2018-04-09	$16.55	$16.55	$16.55	$16.55	$15.08	100
2018-04-06	$16.55	$16.55	$16.55	$16.55	$15.08	0
2018-04-05	$16.55	$16.55	$16.55	$16.55	$15.08	1,400
2018-04-04	$16.65	$16.75	$16.65	$16.75	$15.27	1,401
2018-04-03	$16.48	$16.60	$16.48	$16.60	$15.13	1,416
2018-04-02	$16.41	$16.43	$16.39	$16.43	$14.98	9,322
2018-03-29	$16.75	$16.75	$16.66	$16.66	$15.19	2,150
2018-03-28	$16.48	$16.48	$16.48	$16.48	$15.02	10
2018-03-27	$16.49	$16.49	$16.48	$16.48	$15.02	1,095
2018-03-26	$16.31	$16.35	$16.31	$16.35	$14.90	350
2018-03-23	$16.41	$16.41	$16.41	$16.41	$14.96	675
2018-03-22	$16.79	$16.79	$16.78	$16.78	$15.29	1,105
2018-03-21	$17.00	$17.00	$17.00	$17.00	$15.50	244
2018-03-20	$17.00	$17.00	$17.00	$17.00	$15.50	1,050
2018-03-19	$16.97	$16.97	$16.96	$16.97	$15.47	4,150
2018-03-16	$17.19	$17.19	$17.19	$17.19	$15.67	175
2018-03-15	$16.96	$16.96	$16.96	$16.96	$15.46	0
2018-03-14	$16.96	$16.96	$16.96	$16.96	$15.46	0
2018-03-13	$16.94	$16.96	$16.94	$16.96	$15.36	200
2018-03-12	$16.75	$16.75	$16.75	$16.75	$15.17	101
2018-03-09	$16.80	$16.80	$16.80	$16.80	$15.22	11
2018-03-08	$16.80	$16.80	$16.80	$16.80	$15.22	10
2018-03-07	$16.70	$16.80	$16.70	$16.80	$15.22	675
2018-03-06	$16.78	$16.78	$16.78	$16.78	$15.20	22
2018-03-05	$16.78	$16.78	$16.78	$16.78	$15.20	1,100
2018-03-02	$16.63	$16.63	$16.63	$16.63	$15.06	105
2018-03-01	$16.66	$16.66	$16.64	$16.64	$15.07	5,410
2018-02-28	$16.92	$16.92	$16.87	$16.88	$15.29	3,748
2018-02-27	$17.12	$17.12	$17.12	$17.12	$15.51	7
2018-02-26	$17.12	$17.12	$17.12	$17.12	$15.51	100
2018-02-23	$17.75	$17.75	$17.75	$17.75	$16.08	0
2018-02-22	$17.75	$17.75	$17.75	$17.75	$16.08	100
2018-02-21	$18.38	$18.38	$18.38	$18.38	$16.65	0
2018-02-20	$18.38	$18.38	$18.38	$18.38	$16.65	0
2018-02-16	$18.37	$18.38	$18.37	$18.38	$16.65	1,300
2018-02-15	$18.37	$18.37	$18.37	$18.37	$16.64	0
2018-02-14	$18.37	$18.37	$18.37	$18.37	$16.64	200
2018-02-13	$18.15	$18.15	$18.15	$18.15	$16.44	1,300
2018-02-12	$18.15	$18.15	$18.15	$18.15	$16.44	0
2018-02-09	$18.15	$18.15	$18.15	$18.15	$16.44	300
2018-02-08	$18.15	$18.15	$18.15	$18.15	$16.44	1
2018-02-07	$18.22	$18.22	$18.15	$18.15	$16.44	4,000
2018-02-06	$18.42	$18.42	$18.42	$18.42	$16.69	0
2018-02-05	$18.27	$18.44	$18.27	$18.42	$16.69	4,175
2018-02-02	$18.79	$18.79	$18.73	$18.76	$16.99	1,425
2018-02-01	$19.39	$19.39	$19.08	$19.08	$17.28	2,508
2018-01-31	$19.07	$19.07	$19.07	$19.07	$17.27	2
2018-01-30	$19.07	$19.07	$19.07	$19.07	$17.27	0
2018-01-29	$19.15	$19.19	$19.07	$19.07	$17.27	1,201
2018-01-26	$19.21	$19.21	$19.21	$19.21	$17.40	0
2018-01-25	$19.21	$19.21	$19.21	$19.21	$17.40	0
2018-01-24	$19.18	$19.21	$19.15	$19.21	$17.40	2,392
2018-01-23	$19.07	$19.13	$19.05	$19.13	$17.33	13,997
2018-01-22	$18.92	$19.00	$18.92	$18.95	$17.17	2,725
2018-01-19	$18.84	$18.84	$18.73	$18.77	$17.00	451
2018-01-18	$18.75	$18.77	$18.72	$18.76	$16.99	10,974
2018-01-17	$18.90	$18.90	$18.82	$18.90	$17.12	11,133
2018-01-16	$18.89	$18.89	$18.88	$18.88	$17.10	1,000
2018-01-12	$19.00	$19.00	$19.00	$19.00	$17.21	30
2018-01-11	$19.13	$19.15	$18.99	$19.00	$17.21	3,440
2018-01-10	$19.10	$19.14	$19.10	$19.10	$17.30	1,800
2018-01-09	$19.38	$19.38	$19.38	$19.38	$17.56	101
2018-01-08	$19.70	$19.70	$19.70	$19.70	$17.85	0
2018-01-05	$19.67	$19.70	$19.67	$19.70	$17.85	6,568
2018-01-04	$19.81	$19.81	$19.81	$19.81	$17.95	1,000
2018-01-03	$20.16	$20.16	$20.16	$20.16	$18.26	986
2018-01-02	$20.24	$20.51	$20.16	$20.16	$18.26	4,795
2017-12-29	$20.40	$20.40	$20.40	$20.40	$18.48	0
2017-12-28	$20.40	$20.40	$20.40	$20.40	$18.48	600
2017-12-27	$20.19	$20.19	$20.19	$20.19	$18.29	8
2017-12-26	$20.19	$20.19	$20.19	$20.19	$18.29	100
2017-12-22	$20.15	$20.15	$20.15	$20.15	$18.25	0
2017-12-21	$20.15	$20.15	$20.15	$20.15	$18.25	0
2017-12-20	$20.15	$20.15	$20.15	$20.15	$18.25	600
2017-12-19	$20.46	$20.46	$20.46	$20.46	$18.53	100
2017-12-18	$20.28	$20.28	$20.28	$20.28	$18.37	0
2017-12-15	$20.18	$20.18	$20.18	$20.18	$18.28	0
2017-12-14	$20.28	$20.28	$20.28	$20.28	$18.37	0
2017-12-13	$20.28	$20.28	$20.28	$20.28	$18.28	22
2017-12-12	$20.28	$20.28	$20.28	$20.28	$18.28	0
2017-12-11	$20.37	$20.37	$20.28	$20.28	$18.28	3,231
2017-12-08	$20.19	$20.19	$20.19	$20.19	$18.20	0
2017-12-07	$20.21	$20.21	$20.09	$20.19	$18.19	950
2017-12-06	$20.08	$20.08	$20.08	$20.08	$18.10	1,510
2017-12-05	$20.40	$20.40	$20.25	$20.25	$18.25	4,114
2017-12-04	$20.20	$20.46	$20.20	$20.46	$18.44	6,205
2017-12-01	$20.11	$20.15	$20.11	$20.15	$18.16	728
2017-11-30	$20.18	$20.18	$20.18	$20.18	$18.19	401
2017-11-29	$20.24	$20.24	$20.24	$20.24	$18.24	22
2017-11-28	$20.24	$20.24	$20.24	$20.24	$18.24	100
2017-11-27	$20.54	$20.54	$20.54	$20.54	$18.51	100
2017-11-24	$20.54	$20.54	$20.54	$20.54	$18.51	100
2017-11-22	$20.44	$20.44	$20.44	$20.44	$18.42	1,680
2017-11-21	$20.36	$20.39	$20.36	$20.39	$18.38	1,480
2017-11-20	$20.43	$20.43	$20.43	$20.43	$18.41	0
2017-11-17	$20.43	$20.43	$20.43	$20.43	$18.41	0
2017-11-16	$20.43	$20.43	$20.43	$20.43	$18.41	300
2017-11-15	$20.30	$20.30	$20.30	$20.30	$18.29	2,937
2017-11-14	$20.30	$20.30	$20.30	$20.30	$18.29	2,600
2017-11-13	$20.37	$20.37	$20.37	$20.37	$18.36	0
2017-11-10	$20.37	$20.37	$20.37	$20.37	$18.36	0
2017-11-09	$20.35	$20.37	$20.33	$20.37	$18.36	887
2017-11-08	$20.26	$20.26	$20.26	$20.26	$18.26	0
2017-11-07	$20.20	$20.26	$20.20	$20.26	$18.26	400
2017-11-06	$20.05	$20.10	$20.05	$20.10	$18.11	500
2017-11-03	$20.00	$20.00	$20.00	$20.00	$18.02	0
2017-11-02	$20.00	$20.00	$20.00	$20.00	$18.02	0
2017-11-01	$20.00	$20.00	$20.00	$20.00	$18.02	0
2017-10-31	$19.84	$20.00	$19.84	$20.00	$18.02	3,251
2017-10-30	$20.15	$20.15	$20.15	$20.15	$18.16	0
2017-10-27	$20.12	$20.15	$20.12	$20.15	$18.16	1,800
2017-10-26	$20.35	$20.35	$20.35	$20.35	$18.34	0
2017-10-25	$20.35	$20.35	$20.35	$20.35	$18.34	1
2017-10-24	$20.35	$20.35	$20.35	$20.35	$18.34	0
2017-10-23	$20.35	$20.35	$20.35	$20.35	$18.34	600
2017-10-20	$20.40	$20.40	$20.30	$20.30	$18.29	2,105
2017-10-19	$20.57	$20.62	$20.57	$20.62	$18.58	340
2017-10-18	$20.87	$20.87	$20.87	$20.87	$18.81	1
2017-10-17	$20.89	$20.93	$20.81	$20.87	$18.81	5,945
2017-10-16	$20.79	$20.81	$20.79	$20.81	$18.75	1,000
2017-10-13	$20.63	$20.63	$20.55	$20.55	$18.52	5,200
2017-10-12	$20.62	$20.62	$20.62	$20.62	$18.58	900
2017-10-11	$20.56	$20.66	$20.55	$20.65	$18.61	9,496
2017-10-10	$20.59	$20.59	$20.59	$20.59	$18.56	0
2017-10-09	$20.59	$20.59	$20.59	$20.59	$18.56	0
2017-10-06	$20.59	$20.59	$20.59	$20.59	$18.56	0
2017-10-05	$20.50	$20.59	$20.50	$20.59	$18.56	1,100
2017-10-04	$20.21	$20.21	$20.21	$20.21	$18.21	0
2017-10-03	$20.21	$20.21	$20.21	$20.21	$18.21	2
2017-10-02	$20.21	$20.21	$20.21	$20.21	$18.21	41
2017-09-29	$20.21	$20.21	$20.21	$20.21	$18.21	0
2017-09-28	$20.21	$20.21	$20.21	$20.21	$18.21	0
2017-09-27	$20.21	$20.21	$20.21	$20.21	$18.21	1,017
2017-09-26	$20.44	$20.44	$20.44	$20.44	$18.42	0
2017-09-25	$20.44	$20.44	$20.44	$20.44	$18.42	893
2017-09-22	$20.33	$20.33	$20.33	$20.33	$18.32	0
2017-09-21	$20.34	$20.34	$20.31	$20.33	$18.32	5,370
2017-09-20	$20.40	$20.40	$20.40	$20.40	$18.38	0
2017-09-19	$20.40	$20.40	$20.40	$20.40	$18.38	0
2017-09-18	$20.40	$20.40	$20.40	$20.40	$18.38	0
2017-09-15	$20.40	$20.40	$20.40	$20.40	$18.38	700
2017-09-14	$20.42	$20.42	$20.42	$20.42	$18.40	985
2017-09-13	$20.30	$20.30	$20.30	$20.30	$18.20	62
2017-09-12	$20.30	$20.30	$20.30	$20.30	$18.20	0
2017-09-11	$20.33	$20.34	$20.29	$20.30	$18.20	9,900
2017-09-08	$20.42	$20.42	$20.42	$20.42	$18.31	0
2017-09-07	$20.42	$20.42	$20.42	$20.42	$18.31	400
2017-09-06	$20.00	$20.00	$20.00	$20.00	$17.93	0
2017-09-05	$20.00	$20.00	$20.00	$20.00	$17.93	0
2017-09-01	$20.00	$20.00	$20.00	$20.00	$17.93	0
2017-08-31	$20.00	$20.00	$20.00	$20.00	$17.93	0
2017-08-30	$20.00	$20.00	$20.00	$20.00	$17.93	0
2017-08-29	$20.00	$20.00	$20.00	$20.00	$17.93	0
2017-08-28	$20.00	$20.00	$20.00	$20.00	$17.93	0
2017-08-25	$20.00	$20.00	$20.00	$20.00	$17.93	126
2017-08-24	$20.42	$20.42	$20.42	$20.42	$18.31	0
2017-08-23	$20.25	$20.42	$20.16	$20.42	$18.31	14,104
2017-08-22	$20.65	$20.65	$20.65	$20.65	$18.51	0
2017-08-21	$20.65	$20.65	$20.65	$20.65	$18.51	0
2017-08-18	$20.65	$20.65	$20.65	$20.65	$18.51	0
2017-08-17	$20.65	$20.65	$20.65	$20.65	$18.51	0
2017-08-16	$20.59	$20.65	$20.59	$20.65	$18.51	4,986
2017-08-15	$20.26	$20.36	$20.26	$20.36	$18.25	1,260
2017-08-14	$20.53	$20.53	$20.53	$20.53	$18.41	0
2017-08-11	$20.53	$20.53	$20.53	$20.53	$18.41	0
2017-08-10	$20.53	$20.53	$20.53	$20.53	$18.41	0
2017-08-09	$20.55	$20.55	$19.11	$20.53	$18.41	1,297
2017-08-08	$20.70	$20.70	$20.70	$20.70	$18.56	0
2017-08-07	$20.76	$20.76	$20.70	$20.70	$18.56	6,970
2017-08-04	$20.95	$20.95	$20.95	$20.95	$18.78	150
2017-08-03	$20.84	$20.84	$20.84	$20.84	$18.69	0
2017-08-02	$20.70	$20.84	$20.70	$20.84	$18.69	3,600
2017-08-01	$20.81	$20.84	$20.80	$20.84	$18.69	3,400
2017-07-31	$20.56	$20.56	$20.56	$20.56	$18.43	0
2017-07-28	$20.61	$20.61	$20.54	$20.56	$18.43	4,401
2017-07-27	$20.20	$20.70	$20.20	$20.70	$18.56	7,170
2017-07-26	$20.00	$20.00	$20.00	$20.00	$17.93	0
2017-07-25	$19.98	$20.16	$19.98	$20.00	$17.93	504
2017-07-24	$19.95	$20.00	$19.92	$19.99	$17.92	6,325
2017-07-21	$20.18	$20.18	$19.95	$19.95	$17.89	1,100
2017-07-20	$20.32	$20.32	$20.32	$20.32	$18.22	0
2017-07-19	$20.33	$20.33	$19.45	$20.32	$18.22	9,068
2017-07-18	$20.57	$20.57	$20.57	$20.57	$18.44	0
2017-07-17	$20.30	$20.57	$20.30	$20.57	$18.44	900
2017-07-14	$19.67	$19.67	$19.67	$19.67	$17.64	0
2017-07-13	$19.67	$19.67	$19.67	$19.67	$17.64	50
2017-07-12	$19.67	$19.67	$19.67	$19.67	$17.64	0
2017-07-11	$19.69	$19.69	$19.66	$19.67	$17.64	6,827
2017-07-10	$20.46	$20.46	$20.46	$20.46	$18.34	0
2017-07-07	$20.46	$20.46	$20.46	$20.46	$18.34	0
2017-07-06	$20.46	$20.46	$20.46	$20.46	$18.34	0
2017-07-05	$20.46	$20.46	$20.46	$20.46	$18.34	1
2017-07-03	$20.46	$20.46	$20.46	$20.46	$18.34	48
2017-06-30	$20.46	$20.46	$20.46	$20.46	$18.34	0
2017-06-29	$20.47	$20.47	$20.46	$20.46	$18.34	2,500
2017-06-28	$20.81	$20.85	$20.73	$20.73	$18.59	2,436
2017-06-27	$20.91	$20.91	$20.91	$20.91	$18.75	1,017
2017-06-26	$21.02	$21.02	$21.02	$21.02	$18.85	0
2017-06-23	$21.04	$21.04	$21.02	$21.02	$18.85	2,242
2017-06-22	$21.17	$21.17	$21.17	$21.17	$18.98	14
2017-06-21	$21.17	$21.17	$21.17	$21.17	$18.98	0
2017-06-20	$21.17	$21.17	$21.17	$21.17	$18.98	12
2017-06-19	$21.17	$21.17	$21.17	$21.17	$18.98	0
2017-06-16	$21.17	$21.17	$21.17	$21.17	$18.98	0
2017-06-15	$21.17	$21.17	$21.17	$21.17	$18.98	0
2017-06-14	$21.17	$21.17	$21.17	$21.17	$18.98	400
2017-06-13	$21.26	$21.26	$21.26	$21.26	$19.06	0
2017-06-12	$21.26	$21.26	$21.26	$21.26	$18.97	0
2017-06-09	$21.26	$21.26	$21.26	$21.26	$18.97	0
2017-06-08	$21.26	$21.26	$21.26	$21.26	$18.97	0
2017-06-07	$21.26	$21.26	$21.26	$21.26	$18.97	0
2017-06-06	$21.26	$21.26	$21.26	$21.26	$18.97	0
2017-06-05	$21.26	$21.26	$21.26	$21.26	$18.97	0
2017-06-02	$21.26	$21.26	$21.26	$21.26	$18.97	100
2017-06-01	$20.85	$20.85	$20.85	$20.85	$18.60	490
2017-05-31	$20.87	$20.87	$20.87	$20.87	$18.62	0
2017-05-30	$20.87	$20.87	$20.87	$20.87	$18.62	0
2017-05-26	$20.87	$20.87	$20.87	$20.87	$18.62	0
2017-05-25	$20.90	$20.90	$20.87	$20.87	$18.62	1,100
2017-05-24	$20.76	$20.79	$20.76	$20.79	$18.55	400
2017-05-23	$20.46	$20.46	$20.46	$20.46	$18.25	0
2017-05-22	$20.46	$20.46	$20.46	$20.46	$18.25	0
2017-05-19	$20.46	$20.46	$20.46	$20.46	$18.25	0
2017-05-18	$20.46	$20.46	$20.46	$20.46	$18.25	0
2017-05-17	$20.41	$20.46	$20.35	$20.46	$18.25	2,735
2017-05-16	$20.15	$20.21	$20.15	$20.21	$18.03	6,081
2017-05-15	$20.55	$20.55	$20.38	$20.40	$18.20	2,294
2017-05-12	$20.55	$20.55	$20.55	$20.55	$18.33	4,000
2017-05-11	$20.68	$20.72	$20.49	$20.55	$18.33	7,196
2017-05-10	$21.25	$21.25	$21.25	$21.25	$18.96	0
2017-05-09	$21.25	$21.25	$21.25	$21.25	$18.96	0
2017-05-08	$21.25	$21.25	$21.25	$21.25	$18.96	0
2017-05-05	$21.25	$21.25	$21.25	$21.25	$18.96	2
2017-05-04	$21.25	$21.25	$21.25	$21.25	$18.96	0
2017-05-03	$21.25	$21.25	$21.25	$21.25	$18.96	2
2017-05-02	$21.25	$21.25	$21.25	$21.25	$18.96	0
2017-05-01	$21.25	$21.25	$21.25	$21.25	$18.96	0
2017-04-28	$21.25	$21.25	$21.25	$21.25	$18.96	0
2017-04-27	$21.25	$21.25	$21.25	$21.25	$18.96	0
2017-04-26	$21.38	$21.38	$21.25	$21.25	$18.96	3,560
2017-04-25	$21.44	$21.44	$21.44	$21.44	$19.13	0
2017-04-24	$21.44	$21.44	$21.44	$21.44	$19.13	10
2017-04-21	$21.44	$21.44	$21.44	$21.44	$19.13	0
2017-04-20	$21.44	$21.44	$21.44	$21.44	$19.13	0
2017-04-19	$21.44	$21.44	$21.44	$21.44	$19.13	420
2017-04-18	$21.36	$21.36	$21.36	$21.36	$19.06	0
2017-04-17	$21.27	$21.36	$21.27	$21.36	$19.06	226
2017-04-13	$21.33	$21.34	$21.19	$21.19	$18.91	7,533
2017-04-12	$21.04	$21.34	$21.04	$21.34	$19.04	2,550
2017-04-11	$21.24	$21.24	$21.23	$21.24	$18.95	1,100
2017-04-10	$20.98	$20.98	$20.98	$20.98	$18.71	100
2017-04-07	$21.09	$21.13	$21.07	$21.10	$18.83	4,101
2017-04-06	$20.66	$20.95	$20.66	$20.95	$18.69	1,931
2017-04-05	$20.91	$20.91	$20.91	$20.91	$18.66	204
2017-04-04	$20.00	$20.75	$20.00	$20.75	$18.51	2,103
2017-04-03	$20.53	$20.53	$20.53	$20.53	$18.31	157
2017-03-31	$20.40	$20.40	$20.40	$20.40	$18.20	14
2017-03-30	$20.38	$20.42	$20.38	$20.40	$18.20	2,514
2017-03-29	$20.21	$20.21	$20.21	$20.21	$18.03	0
2017-03-28	$20.31	$20.31	$20.21	$20.21	$18.03	404
2017-03-27	$20.71	$20.71	$20.71	$20.71	$18.48	0
2017-03-24	$20.74	$20.74	$20.71	$20.71	$18.48	1,245
2017-03-23	$20.44	$20.55	$20.44	$20.54	$18.33	525
2017-03-22	$20.44	$20.44	$20.44	$20.44	$18.24	500
2017-03-21	$20.55	$20.55	$20.55	$20.55	$18.33	1,101
2017-03-20	$20.40	$20.41	$20.40	$20.41	$18.21	2,077
2017-03-17	$20.50	$20.50	$20.50	$20.50	$18.29	300
2017-03-16	$20.37	$20.50	$20.34	$20.39	$18.19	2,677
2017-03-15	$20.33	$20.33	$20.15	$20.15	$17.98	1,101
2017-03-14	$20.04	$20.32	$20.00	$20.25	$18.07	3,101
2017-03-13	$20.22	$20.22	$20.22	$20.22	$18.04	965
2017-03-10	$20.78	$20.78	$20.78	$20.78	$18.44	0
2017-03-09	$20.78	$20.78	$20.78	$20.78	$18.44	0
2017-03-08	$20.76	$20.78	$20.76	$20.78	$18.44	240
2017-03-07	$20.97	$20.97	$20.97	$20.97	$18.62	34
2017-03-06	$20.97	$20.97	$20.97	$20.97	$18.62	291
2017-03-03	$21.07	$21.07	$21.06	$21.07	$18.70	3,235
2017-03-02	$21.59	$21.59	$21.59	$21.59	$19.16	178
2017-03-01	$21.60	$21.70	$21.53	$21.59	$19.16	21,006
2017-02-28	$21.56	$21.56	$21.56	$21.56	$19.14	44
2017-02-27	$21.56	$21.56	$21.56	$21.56	$19.14	0
2017-02-24	$21.52	$21.57	$21.52	$21.56	$19.14	5,410
2017-02-23	$21.49	$21.49	$21.49	$21.49	$19.07	2,874
2017-02-22	$20.96	$20.96	$20.96	$20.96	$18.60	0
2017-02-21	$20.96	$20.96	$20.96	$20.96	$18.60	100
2017-02-17	$20.96	$20.96	$20.96	$20.96	$18.60	122
2017-02-16	$19.60	$20.69	$19.60	$20.69	$18.36	1,500
2017-02-15	$20.56	$20.56	$20.56	$20.56	$18.25	122
2017-02-14	$20.75	$20.75	$20.75	$20.75	$18.41	0
2017-02-13	$20.63	$20.75	$20.58	$20.75	$18.41	3,000
2017-02-10	$20.70	$20.73	$20.70	$20.73	$18.40	1,000
2017-02-09	$20.40	$20.40	$20.40	$20.40	$18.11	0
2017-02-08	$20.20	$20.40	$20.20	$20.40	$18.11	400
2017-02-07	$20.55	$20.55	$20.55	$20.55	$18.24	100
2017-02-06	$20.28	$20.44	$20.27	$20.44	$18.14	8,687
2017-02-03	$20.29	$20.30	$20.26	$20.30	$18.02	6,345
2017-02-02	$20.03	$20.03	$20.03	$20.03	$17.78	0
2017-02-01	$20.40	$20.40	$20.03	$20.03	$17.78	6,000
2017-01-31	$20.28	$20.28	$20.28	$20.28	$18.00	0
2017-01-30	$20.21	$20.28	$20.21	$20.28	$18.00	2,253
2017-01-27	$20.40	$20.40	$20.40	$20.40	$18.11	100
2017-01-26	$20.50	$20.66	$20.20	$20.66	$18.34	14,526
2017-01-25	$20.20	$20.20	$20.20	$20.20	$17.93	0
2017-01-24	$20.20	$20.20	$20.20	$20.20	$17.93	0
2017-01-23	$20.20	$20.20	$20.20	$20.20	$17.93	2,150
2017-01-20	$20.12	$20.12	$20.12	$20.12	$17.86	0
2017-01-19	$20.12	$20.12	$20.12	$20.12	$17.86	0
2017-01-18	$20.00	$20.12	$20.00	$20.12	$17.86	3,321
2017-01-17	$20.00	$20.03	$19.98	$20.03	$17.78	7,011
2017-01-13	$19.80	$19.80	$19.80	$19.80	$17.57	0
2017-01-12	$19.80	$19.80	$19.80	$19.80	$17.57	0
2017-01-11	$19.77	$19.80	$19.77	$19.80	$17.57	900
2017-01-10	$19.67	$19.87	$19.66	$19.80	$17.57	6,253
2017-01-09	$20.01	$20.01	$19.82	$19.82	$17.59	2,500
2017-01-06	$19.93	$19.93	$19.93	$19.93	$17.69	0
2017-01-05	$19.93	$19.93	$19.93	$19.93	$17.69	244
2017-01-04	$20.06	$20.06	$20.06	$20.06	$17.80	0
2017-01-03	$20.00	$20.06	$19.99	$20.06	$17.80	1,201
2016-12-30	$19.95	$20.00	$19.95	$19.98	$17.73	3,161
2016-12-29	$19.76	$19.76	$19.76	$19.76	$17.54	100
2016-12-28	$19.69	$19.69	$19.69	$19.69	$17.48	0
2016-12-27	$19.69	$19.69	$19.69	$19.69	$17.48	0
2016-12-23	$19.69	$19.69	$19.69	$19.69	$17.48	155
2016-12-22	$19.89	$19.89	$19.89	$19.89	$17.65	270
2016-12-21	$20.00	$20.18	$19.93	$20.01	$17.76	3,660
2016-12-20	$19.94	$19.94	$19.94	$19.94	$17.70	100
2016-12-19	$20.00	$20.00	$19.85	$19.88	$17.65	1,200
2016-12-16	$19.50	$19.87	$19.50	$19.87	$17.64	1,750
2016-12-15	$20.00	$20.00	$20.00	$20.00	$17.75	1,000
2016-12-14	$20.00	$20.00	$20.00	$20.00	$17.75	0
2016-12-13	$20.00	$20.00	$20.00	$20.00	$17.75	1,000
2016-12-12	$20.44	$20.44	$20.44	$20.44	$18.04	0
2016-12-09	$20.35	$20.44	$20.35	$20.44	$18.04	500
2016-12-08	$20.36	$20.36	$20.36	$20.36	$17.98	1,500
2016-12-07	$19.84	$19.84	$19.84	$19.84	$17.52	0
2016-12-06	$19.84	$19.84	$19.84	$19.84	$17.52	1,000
2016-12-05	$19.97	$19.97	$19.97	$19.97	$17.63	0
2016-12-02	$19.97	$19.97	$19.97	$19.97	$17.63	20
2016-12-01	$19.97	$19.97	$19.97	$19.97	$17.63	0
2016-11-30	$19.97	$19.97	$19.97	$19.97	$17.63	0
2016-11-29	$19.97	$19.97	$19.97	$19.97	$17.63	286
2016-11-28	$20.00	$20.00	$20.00	$20.00	$17.66	3,400
2016-11-25	$19.79	$19.79	$19.79	$19.79	$17.47	100
2016-11-23	$20.00	$20.00	$20.00	$20.00	$17.66	0
2016-11-22	$20.00	$20.00	$20.00	$20.00	$17.66	0
2016-11-21	$20.00	$20.00	$20.00	$20.00	$17.66	0
2016-11-18	$20.00	$20.00	$20.00	$20.00	$17.66	0
2016-11-17	$20.00	$20.00	$20.00	$20.00	$17.66	0
2016-11-16	$20.00	$20.00	$20.00	$20.00	$17.66	10
2016-11-15	$19.99	$20.00	$19.99	$20.00	$17.66	1,104
2016-11-14	$19.63	$19.63	$19.63	$19.63	$17.33	880
2016-11-11	$19.32	$19.32	$19.32	$19.32	$17.06	1,900
2016-11-10	$18.77	$18.77	$18.77	$18.77	$16.57	400
2016-11-09	$19.02	$19.03	$19.01	$19.03	$16.80	1,823
2016-11-08	$19.15	$19.15	$19.15	$19.15	$16.91	0
2016-11-07	$19.21	$19.21	$19.14	$19.15	$16.91	400
2016-11-04	$18.77	$18.98	$18.76	$18.98	$16.76	400
2016-11-03	$19.00	$19.00	$19.00	$19.00	$16.78	0
2016-11-02	$19.12	$19.12	$15.47	$19.00	$16.78	5,340
2016-11-01	$19.23	$19.23	$19.23	$19.23	$16.98	100
2016-10-31	$19.22	$19.43	$19.22	$19.43	$17.16	13,610
2016-10-28	$19.44	$19.44	$19.07	$19.19	$16.94	3,176
2016-10-27	$19.28	$19.29	$19.26	$19.26	$17.01	400
2016-10-26	$19.99	$19.99	$19.39	$19.41	$17.14	1,900
2016-10-25	$20.00	$20.00	$19.66	$19.66	$17.36	1,732
2016-10-24	$20.02	$20.02	$19.85	$19.86	$17.54	612
2016-10-21	$20.27	$20.27	$19.90	$19.91	$17.58	1,029
2016-10-20	$20.21	$20.21	$20.02	$20.02	$17.68	2,300
2016-10-19	$20.16	$20.31	$20.16	$20.31	$17.93	1,500
2016-10-18	$20.20	$20.23	$20.20	$20.23	$17.86	4,646
2016-10-17	$20.19	$20.19	$20.14	$20.14	$17.78	2,847
2016-10-14	$20.21	$20.21	$20.21	$20.21	$17.84	1,000
2016-10-13	$20.00	$20.01	$20.00	$20.01	$17.67	1,270
2016-10-12	$19.70	$19.77	$19.67	$19.67	$17.37	6,100
2016-10-11	$19.56	$19.56	$19.56	$19.56	$17.27	5,469
2016-10-10	$19.59	$19.59	$19.59	$19.59	$17.30	70
2016-10-07	$19.59	$19.59	$19.59	$19.59	$17.30	0
2016-10-06	$19.63	$19.71	$19.58	$19.59	$17.30	3,312
2016-10-05	$19.71	$19.71	$19.71	$19.71	$17.40	200
2016-10-04	$20.08	$20.08	$20.08	$20.08	$17.73	2,000
2016-10-03	$20.74	$20.74	$20.60	$20.60	$18.19	453
2016-09-30	$21.06	$21.10	$21.06	$21.10	$18.63	2,000
2016-09-29	$21.60	$21.60	$21.60	$21.60	$19.07	1,800
2016-09-28	$21.37	$21.51	$21.36	$21.41	$18.90	1,500
2016-09-27	$21.36	$21.41	$21.31	$21.31	$18.82	1,104
2016-09-26	$21.56	$21.60	$21.56	$21.60	$19.07	2,000
2016-09-23	$21.46	$21.51	$21.46	$21.51	$18.99	2,000
2016-09-22	$21.20	$21.20	$21.17	$21.17	$18.69	3,900
2016-09-21	$20.57	$20.57	$20.57	$20.57	$18.16	300
2016-09-20	$21.29	$21.29	$21.29	$21.29	$18.80	0
2016-09-19	$21.29	$21.29	$21.29	$21.29	$18.80	0
2016-09-16	$21.29	$21.29	$21.29	$21.29	$18.80	0
2016-09-15	$21.29	$21.29	$21.29	$21.29	$18.80	0
2016-09-14	$21.29	$21.29	$21.29	$21.29	$18.71	0
2016-09-13	$21.29	$21.29	$21.29	$21.29	$18.71	0
2016-09-12	$20.98	$21.29	$20.97	$21.29	$18.71	2,800
2016-09-09	$21.48	$21.68	$21.47	$21.68	$19.05	1,600
2016-09-08	$21.85	$22.03	$21.84	$21.96	$19.29	2,100
2016-09-07	$21.95	$22.17	$21.95	$22.16	$19.47	2,000
2016-09-06	$21.93	$21.94	$21.93	$21.94	$19.27	1,000
2016-09-02	$21.38	$21.38	$21.38	$21.38	$18.78	0
2016-09-01	$21.38	$21.38	$21.38	$21.38	$18.78	0
2016-08-31	$20.99	$21.38	$20.93	$21.38	$18.78	1,500
2016-08-30	$20.96	$21.01	$20.96	$21.01	$18.46	816
2016-08-29	$21.00	$21.03	$21.00	$21.00	$18.45	1,802
2016-08-26	$20.52	$20.52	$20.52	$20.52	$18.03	5,013
2016-08-25	$20.52	$20.52	$20.52	$20.52	$18.03	0
2016-08-24	$20.50	$20.52	$20.50	$20.52	$18.03	2,769
2016-08-23	$20.40	$20.40	$20.40	$20.40	$17.92	1,000
2016-08-22	$20.71	$20.71	$20.71	$20.71	$18.20	0
2016-08-19	$20.71	$20.71	$20.71	$20.71	$18.20	0
2016-08-18	$20.64	$20.71	$20.64	$20.71	$18.20	1,700
2016-08-17	$20.43	$20.47	$20.43	$20.47	$17.98	1,000
2016-08-16	$20.50	$20.51	$20.50	$20.51	$18.02	1,100
2016-08-15	$20.58	$20.58	$20.58	$20.58	$18.08	0
2016-08-12	$20.61	$20.68	$20.51	$20.58	$18.08	29,173
2016-08-11	$20.42	$20.51	$20.36	$20.49	$18.00	63,700
2016-08-10	$20.58	$20.64	$20.58	$20.62	$18.12	1,970
2016-08-09	$20.75	$20.75	$20.75	$20.75	$18.23	0
2016-08-08	$20.75	$20.75	$20.75	$20.75	$18.23	0
2016-08-05	$20.75	$20.75	$20.75	$20.75	$18.23	0
2016-08-04	$20.59	$20.75	$20.59	$20.75	$18.23	1,100
2016-08-03	$20.54	$20.66	$20.54	$20.66	$18.15	1,800
2016-08-02	$20.53	$20.53	$20.53	$20.53	$18.04	1,000
2016-08-01	$20.82	$20.82	$20.82	$20.82	$18.29	0
2016-07-29	$20.82	$20.82	$20.82	$20.82	$18.29	1,000
2016-07-28	$20.39	$20.59	$20.39	$20.59	$18.09	500
2016-07-27	$20.32	$20.32	$20.32	$20.32	$17.85	0
2016-07-26	$20.34	$20.34	$20.32	$20.32	$17.85	1,700
2016-07-25	$20.27	$20.52	$20.27	$20.52	$18.03	2,108
2016-07-22	$19.91	$19.91	$19.91	$19.91	$17.49	0
2016-07-21	$19.65	$19.91	$19.65	$19.91	$17.49	2,576
2016-07-20	$19.62	$19.62	$19.62	$19.62	$17.24	0
2016-07-19	$15.56	$19.62	$15.56	$19.62	$17.24	7,597
2016-07-18	$19.43	$19.44	$19.43	$19.44	$17.08	1,179
2016-07-15	$19.27	$19.27	$19.27	$19.27	$16.93	0
2016-07-14	$19.27	$19.27	$19.27	$19.27	$16.93	0
2016-07-13	$19.27	$19.27	$19.27	$19.27	$16.93	0
2016-07-12	$19.28	$19.28	$19.26	$19.27	$16.93	1,260
2016-07-11	$19.29	$19.31	$19.27	$19.28	$16.94	13,714
2016-07-08	$19.02	$19.02	$19.02	$19.02	$16.71	0
2016-07-07	$19.02	$19.02	$19.02	$19.02	$16.71	0
2016-07-06	$19.02	$19.02	$19.02	$19.02	$16.71	29
2016-07-05	$19.02	$19.02	$19.02	$19.02	$16.71	1
2016-07-01	$19.05	$19.05	$19.02	$19.02	$16.71	2,196
2016-06-30	$18.79	$18.79	$18.79	$18.79	$16.51	100
2016-06-29	$18.80	$18.80	$18.70	$18.70	$16.43	375
2016-06-28	$18.56	$18.56	$18.56	$18.56	$16.31	100
2016-06-27	$18.35	$18.35	$18.35	$18.35	$16.12	265
2016-06-24	$19.04	$19.04	$19.04	$19.04	$16.73	0
2016-06-23	$19.04	$19.04	$19.04	$19.04	$16.73	0
2016-06-22	$19.04	$19.04	$19.04	$19.04	$16.73	0
2016-06-21	$19.04	$19.04	$19.04	$19.04	$16.73	0
2016-06-20	$19.03	$19.04	$19.03	$19.04	$16.73	800
2016-06-17	$19.08	$19.08	$19.08	$19.08	$16.77	0
2016-06-16	$19.08	$19.08	$19.08	$19.08	$16.77	0
2016-06-15	$18.91	$19.09	$18.91	$19.08	$16.77	11,119
2016-06-14	$18.86	$18.95	$18.85	$18.95	$16.65	4,000
2016-06-13	$19.32	$19.32	$19.32	$19.32	$16.97	0
2016-06-10	$19.40	$19.40	$19.32	$19.32	$16.88	4,646
2016-06-09	$18.99	$19.27	$18.99	$19.26	$16.83	1,425
2016-06-08	$19.25	$19.25	$19.25	$19.25	$16.82	0
2016-06-07	$19.25	$19.25	$19.25	$19.25	$16.82	0
2016-06-06	$19.25	$19.25	$19.25	$19.25	$16.82	0
2016-06-03	$19.25	$19.25	$19.25	$19.25	$16.82	100
2016-06-02	$19.55	$19.55	$19.55	$19.55	$17.08	20
2016-06-01	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-31	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-27	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-26	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-25	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-24	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-23	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-20	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-19	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-18	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-17	$19.55	$19.55	$19.55	$19.55	$17.08	0
2016-05-16	$19.35	$19.60	$19.35	$19.55	$17.08	491
2016-05-13	$19.26	$19.26	$19.22	$19.22	$16.80	400
2016-05-12	$19.22	$19.28	$19.20	$19.20	$16.78	1,400
2016-05-11	$19.44	$19.44	$19.44	$19.44	$16.99	0
2016-05-10	$19.63	$19.63	$19.44	$19.44	$16.99	700
2016-05-09	$19.01	$19.01	$19.01	$19.01	$16.61	0
2016-05-06	$19.01	$19.01	$19.01	$19.01	$16.61	0
2016-05-05	$18.99	$19.01	$18.99	$19.01	$16.61	542
2016-05-04	$18.98	$19.00	$18.98	$19.00	$16.60	1,200
2016-05-03	$18.69	$18.69	$18.69	$18.69	$16.33	0
2016-05-02	$18.69	$18.69	$18.69	$18.69	$16.33	1,000
2016-04-29	$18.28	$18.30	$18.28	$18.30	$15.99	750
2016-04-28	$18.50	$18.50	$18.50	$18.50	$16.17	0
2016-04-27	$18.50	$18.50	$18.50	$18.50	$16.17	0
2016-04-26	$18.50	$18.50	$18.50	$18.50	$16.17	100
2016-04-25	$18.17	$18.17	$18.17	$18.17	$15.88	150
2016-04-22	$18.14	$18.14	$18.14	$18.14	$15.85	0
2016-04-21	$18.14	$18.14	$18.14	$18.14	$15.85	0
2016-04-20	$18.14	$18.14	$18.14	$18.14	$15.85	0
2016-04-19	$18.14	$18.14	$18.14	$18.14	$15.85	2,800
2016-04-18	$17.74	$17.74	$17.74	$17.74	$15.50	0
2016-04-15	$17.74	$17.74	$17.74	$17.74	$15.50	0
2016-04-14	$17.74	$17.74	$17.74	$17.74	$15.50	2,564
2016-04-13	$17.74	$17.84	$17.74	$17.84	$15.59	4,022
2016-04-12	$17.69	$17.69	$17.69	$17.69	$15.46	0
2016-04-11	$17.83	$18.18	$17.69	$17.69	$15.46	9,321
2016-04-08	$17.93	$17.96	$17.93	$17.96	$15.69	1,000
2016-04-07	$17.40	$17.40	$17.40	$17.40	$15.21	0
2016-04-06	$17.40	$17.40	$17.40	$17.40	$15.21	213
2016-04-05	$17.46	$17.56	$17.46	$17.55	$15.34	2,043
2016-04-04	$17.50	$17.52	$17.50	$17.52	$15.31	1,032
2016-04-01	$17.44	$17.44	$17.44	$17.44	$15.24	114
2016-03-31	$17.46	$17.46	$17.46	$17.46	$15.26	0
2016-03-30	$17.46	$17.46	$17.46	$17.46	$15.26	0
2016-03-29	$17.26	$17.50	$17.26	$17.46	$15.26	6,294
2016-03-28	$17.10	$17.10	$17.10	$17.10	$14.94	4
2016-03-24	$17.10	$17.10	$17.10	$17.10	$14.94	7,378
2016-03-23	$17.39	$17.39	$17.39	$17.39	$15.20	3
2016-03-22	$17.37	$17.39	$17.37	$17.39	$15.20	1,600
2016-03-21	$17.43	$17.43	$17.43	$17.43	$15.23	1,400
2016-03-18	$17.46	$17.49	$17.46	$17.49	$15.28	1,986
2016-03-17	$17.00	$17.10	$17.00	$17.08	$14.93	17,827
2016-03-16	$16.51	$16.51	$16.51	$16.51	$14.43	0
2016-03-15	$16.51	$16.51	$16.51	$16.51	$14.43	0
2016-03-14	$16.51	$16.51	$16.51	$16.51	$14.43	800
2016-03-11	$16.42	$16.42	$16.40	$16.40	$14.26	1,000
2016-03-10	$16.11	$16.11	$16.11	$16.11	$14.01	0
2016-03-09	$16.12	$16.12	$16.11	$16.11	$14.01	2,800
2016-03-08	$15.89	$15.91	$15.89	$15.91	$13.83	2,500
2016-03-07	$15.97	$15.98	$15.97	$15.98	$13.89	600
2016-03-04	$16.25	$16.25	$16.25	$16.25	$14.13	0
2016-03-03	$16.25	$16.35	$16.25	$16.25	$14.13	821
2016-03-02	$16.11	$16.17	$16.11	$16.17	$14.06	1,490
2016-03-01	$16.02	$16.02	$16.02	$16.02	$13.93	100
2016-02-29	$15.66	$15.67	$15.66	$15.67	$13.62	600
2016-02-26	$15.67	$15.70	$15.67	$15.70	$13.65	1,480
2016-02-25	$15.72	$15.72	$15.72	$15.72	$13.67	600
2016-02-24	$15.48	$15.48	$15.48	$15.48	$13.46	110
2016-02-23	$15.43	$15.43	$15.43	$15.43	$13.41	1,608
2016-02-22	$15.55	$15.61	$15.55	$15.61	$13.57	805
2016-02-19	$15.06	$15.06	$15.06	$15.06	$13.09	0
2016-02-18	$15.06	$15.06	$15.06	$15.06	$13.09	0
2016-02-17	$15.06	$15.06	$15.06	$15.06	$13.09	67
2016-02-16	$15.06	$15.06	$15.06	$15.06	$13.09	200
2016-02-12	$14.90	$14.90	$14.77	$14.78	$12.85	2,900
2016-02-11	$14.63	$14.63	$14.56	$14.56	$12.66	9,759
2016-02-10	$15.28	$15.28	$15.28	$15.28	$13.28	100
2016-02-09	$15.02	$15.02	$15.02	$15.02	$13.06	100
2016-02-08	$16.08	$16.08	$16.08	$16.08	$13.98	0
2016-02-05	$16.08	$16.08	$16.08	$16.08	$13.98	0
2016-02-04	$16.08	$16.08	$16.08	$16.08	$13.98	2,102
2016-02-03	$16.61	$16.61	$16.61	$16.61	$14.44	0
2016-02-02	$16.61	$16.61	$16.61	$16.61	$14.44	0
2016-02-01	$16.61	$16.61	$16.61	$16.61	$14.44	76
2016-01-29	$16.61	$16.61	$16.61	$16.61	$14.44	2
2016-01-28	$16.61	$16.61	$16.61	$16.61	$14.44	2
2016-01-27	$16.61	$16.61	$16.61	$16.61	$14.44	0
2016-01-26	$16.61	$16.61	$16.61	$16.61	$14.44	0
2016-01-25	$16.61	$16.61	$16.61	$16.61	$14.44	0
2016-01-22	$16.60	$16.62	$16.60	$16.61	$14.44	4,099
2016-01-21	$16.50	$16.50	$16.36	$16.36	$14.22	1,005
2016-01-20	$16.50	$16.50	$16.50	$16.50	$14.34	2,000
2016-01-19	$17.07	$17.07	$17.07	$17.07	$14.84	180
2016-01-15	$17.13	$17.13	$17.13	$17.13	$14.89	2
2016-01-14	$17.13	$17.13	$17.13	$17.13	$14.89	1,735
2016-01-13	$17.39	$17.39	$17.39	$17.39	$15.12	0
2016-01-12	$17.39	$17.39	$17.39	$17.39	$15.12	0
2016-01-11	$17.40	$17.40	$17.39	$17.39	$15.12	2,001
2016-01-08	$17.93	$17.93	$17.93	$17.93	$15.59	0
2016-01-07	$17.93	$17.93	$17.93	$17.93	$15.59	1
2016-01-06	$17.69	$17.93	$17.65	$17.93	$15.59	25,800
2016-01-05	$16.72	$17.87	$16.72	$17.87	$15.54	702
2016-01-04	$22.98	$22.98	$17.49	$17.50	$15.21	2,059
2015-12-31	$17.89	$17.96	$17.89	$17.96	$15.61	1,031
2015-12-30	$17.94	$17.94	$17.94	$17.94	$15.60	462
2015-12-29	$17.98	$17.98	$17.98	$17.98	$15.63	0
2015-12-28	$17.98	$17.98	$17.98	$17.98	$15.63	28
2015-12-24	$17.98	$17.98	$17.98	$17.98	$15.63	0
2015-12-23	$17.98	$17.98	$17.98	$17.98	$15.63	106
2015-12-22	$17.98	$17.98	$17.98	$17.98	$15.63	0
2015-12-21	$17.98	$17.98	$17.98	$17.98	$15.63	0
2015-12-18	$17.80	$17.98	$17.80	$17.98	$15.63	1,038
2015-12-17	$18.04	$18.09	$18.04	$18.09	$15.73	925
2015-12-16	$17.56	$17.56	$17.56	$17.56	$15.27	40
2015-12-15	$17.56	$17.56	$17.56	$17.56	$15.27	500
2015-12-14	$17.59	$17.59	$17.36	$17.45	$15.17	2,072
2015-12-11	$17.84	$17.84	$17.84	$17.84	$15.51	75
2015-12-10	$17.93	$17.93	$17.93	$17.93	$15.51	0
2015-12-09	$17.93	$17.93	$17.93	$17.93	$15.51	0
2015-12-08	$17.93	$17.93	$17.93	$17.93	$15.51	50
2015-12-07	$17.94	$17.97	$17.92	$17.93	$15.51	3,692
2015-12-04	$18.00	$18.00	$18.00	$18.00	$15.57	1,001
2015-12-03	$18.77	$18.77	$17.89	$17.89	$15.48	3,300
2015-12-02	$15.68	$15.68	$15.68	$15.68	$13.57	545
2015-12-01	$18.24	$18.24	$18.24	$18.24	$15.78	35
2015-11-30	$18.53	$18.57	$18.24	$18.24	$15.78	2,764
2015-11-27	$18.81	$18.81	$18.81	$18.81	$16.28	535
2015-11-25	$18.46	$18.46	$18.46	$18.46	$15.97	0
2015-11-24	$18.46	$18.46	$18.46	$18.46	$15.97	0
2015-11-23	$18.46	$18.46	$18.46	$18.46	$15.97	900
2015-11-20	$18.47	$18.47	$18.47	$18.47	$15.98	0
2015-11-19	$18.47	$18.47	$18.47	$18.47	$15.98	75
2015-11-18	$18.18	$18.47	$18.18	$18.47	$15.98	1,201
2015-11-17	$18.03	$18.03	$18.03	$18.03	$15.60	107
2015-11-16	$17.77	$17.77	$17.77	$17.77	$15.38	0
2015-11-13	$17.72	$17.77	$17.72	$17.77	$15.38	400
2015-11-12	$17.80	$17.85	$17.79	$17.85	$15.44	895
2015-11-11	$17.36	$17.36	$17.36	$17.36	$15.02	0
2015-11-10	$17.36	$17.36	$17.36	$17.36	$15.02	0
2015-11-09	$17.37	$17.39	$17.28	$17.36	$15.02	15,332
2015-11-06	$17.72	$17.77	$17.70	$17.73	$15.34	53,705
2015-11-05	$18.12	$18.16	$18.03	$18.15	$15.70	11,715
2015-11-04	$18.07	$18.07	$18.07	$18.07	$15.64	0
2015-11-03	$17.99	$18.07	$17.93	$18.07	$15.64	4,586
2015-11-02	$17.64	$17.84	$17.64	$17.84	$15.44	5,053
2015-10-30	$17.70	$17.70	$17.70	$17.70	$15.32	0
2015-10-29	$17.61	$17.70	$17.61	$17.70	$15.32	1,000
2015-10-28	$17.60	$17.60	$17.37	$17.37	$15.03	1,108
2015-10-27	$17.73	$17.73	$17.73	$17.73	$15.34	120
2015-10-26	$17.73	$17.73	$17.73	$17.73	$15.34	0
2015-10-23	$17.67	$17.73	$17.67	$17.73	$15.34	2,165
2015-10-22	$17.64	$17.69	$17.64	$17.69	$15.31	2,000
2015-10-21	$17.75	$17.75	$17.75	$17.75	$15.36	0
2015-10-20	$17.75	$17.75	$17.75	$17.75	$15.36	0
2015-10-19	$17.75	$17.75	$17.75	$17.75	$15.36	1,000
2015-10-16	$17.69	$17.69	$17.69	$17.69	$15.31	0
2015-10-15	$17.45	$17.69	$17.43	$17.69	$15.31	1,200
2015-10-14	$17.17	$17.62	$17.17	$17.62	$15.25	1,053
2015-10-13	$17.63	$17.65	$17.63	$17.64	$15.26	4,400
2015-10-12	$17.77	$17.81	$17.77	$17.81	$15.41	254
2015-10-09	$17.63	$17.63	$17.61	$17.61	$15.24	1,000
2015-10-08	$17.50	$17.50	$17.50	$17.50	$15.14	1,600
2015-10-07	$17.36	$17.37	$17.35	$17.35	$15.01	4,555
2015-10-06	$17.19	$17.19	$17.18	$17.18	$14.87	300
2015-10-05	$16.71	$16.71	$16.71	$16.71	$14.46	0
2015-10-02	$16.74	$16.74	$16.71	$16.71	$14.46	3,576
2015-10-01	$17.50	$17.50	$16.85	$16.89	$14.61	2,482
2015-09-30	$16.67	$16.67	$16.67	$16.67	$14.42	1
2015-09-29	$16.67	$16.67	$16.67	$16.67	$14.42	0
2015-09-28	$16.67	$16.67	$16.67	$16.67	$14.42	100
2015-09-25	$16.90	$16.90	$16.90	$16.90	$14.63	9
2015-09-24	$16.86	$16.95	$16.86	$16.90	$14.63	4,106
2015-09-23	$16.95	$17.18	$16.92	$17.18	$14.87	3,100
2015-09-22	$17.09	$17.09	$17.09	$17.09	$14.79	100
2015-09-21	$17.08	$17.08	$17.08	$17.08	$14.78	0
2015-09-18	$17.08	$17.08	$17.08	$17.08	$14.78	100
2015-09-17	$17.22	$17.22	$17.22	$17.22	$14.90	1,000
2015-09-16	$16.90	$16.99	$16.90	$16.99	$14.70	937
2015-09-15	$16.55	$17.00	$16.55	$17.00	$14.71	1,100
2015-09-14	$16.55	$16.55	$16.55	$16.55	$14.32	100
2015-09-11	$16.51	$16.58	$16.51	$16.58	$14.35	1,100
2015-09-10	$16.96	$16.96	$16.65	$16.65	$14.33	200
2015-09-09	$16.34	$16.34	$16.34	$16.34	$14.07	100
2015-09-08	$16.20	$16.20	$16.20	$16.20	$13.95	100
2015-09-04	$16.16	$16.16	$16.16	$16.16	$13.91	0
2015-09-03	$16.12	$16.26	$16.12	$16.16	$13.91	12,313
2015-09-02	$15.78	$15.78	$15.78	$15.78	$13.58	0

Empire State Realty OP LP (FISK) News Headlines

Real estate investor will ‘immediately discontinue’ working in NYC over Trump verdict, eying Florida, Texas

A notable real estate investor has pulled the plug on at least $1 billion of business in New York following Trump's fraud verdict, setting sights on …

foxbusiness.com Feb. 21, 2024

Varney: Trump is attempting to pull off a 'New York political revolution'

FOX Business' Stuart Varney discussed the possibility of Trump holding rallies in New York City after Biden's poll numbers took a big hit in the Empi…

foxbusiness.com Feb. 21, 2024

Former Obama fundraiser tells Dems to 'turn the page' on Biden, says law was 'weaponized' against Trump

Real estate developer Don Peebles, a former fundraiser for then-President Barack Obama, sounded off on "Cavuto Coast to Coast" on the state of the pr…

foxbusiness.com Feb. 22, 2024

Recent Empire State Realty OP LP (FISK) News

Real estate investor warns Trump's NY case will 'wreak financial havoc' on the city

After halting all business in New York, investor Grant Cardone warned further legal action against Donald Trump will "wreak financial havoc" on the c…

foxbusiness.com

Published: March 25, 2024

Similar Companies to Empire State Realty OP LP (FISK) 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	--	--	--

Empire State Realty OP LP (FISK) Exchange: NYSE ARCA