High Country Bancorp Inc (HCBC) Stock

Data as of April 25, 2024

$35.25 ($0.00) 0.00%

High Country Bancorp Inc - Daily Information

Click for more stock information on High Country Bancorp Inc.

Daily Information	Data
Date	April 25, 2024
Open	$35.25
Previous Close	$35.25
High	$35.25
Low	$35.25
Adjusted Open	$35.25
Previous Adjusted Close	$35.25
Adjusted High	$35.25
Adjusted Low	$35.25

About High Country Bancorp Inc (HCBC)

High Country Bancorp, Inc. serves as a savings and loan holding company for High Country Bank (the Bank), and engages in no significant activity other than holding the stock of the Bank and operating the business of a savings and loan association through the Bank. The Bank is a federal stock savings association operating through offices located in the towns of Salida, Buena Vista and Leadville, Colorado, and serving Chaffee, Lake, Western Fremont and Saguache Counties in Colorado. It also maintains a loan production office in Canon City, Colorado. The principal business of the Bank consists of accepting deposits from the general public and investing these funds primarily in loans and in investment securities and mortgage-backed securities. The Bank's loan portfolio consists primarily of loans secured by residential real estate, as well as commercial real estate, commercial business, land development and consumer loans, in its market area.

Invest in High Country Bancorp Inc (HCBC)

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for High Country Bancorp Inc (HCBC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-26	$35.25	$35.25	$35.25	$35.25	$35.25	0
2024-01-25	$35.02	$35.25	$35.00	$35.25	$35.25	2,000
2024-01-24	$35.02	$35.45	$35.02	$35.45	$35.45	200
2024-01-23	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-01-22	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-01-19	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-01-18	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-01-17	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-01-16	$35.00	$35.00	$35.00	$35.00	$35.00	700
2024-01-12	$34.70	$34.70	$34.70	$34.70	$34.70	100
2024-01-11	$34.80	$35.00	$34.75	$35.00	$35.00	1,070
2024-01-10	$37.00	$37.00	$37.00	$37.00	$37.00	50
2024-01-09	$37.00	$37.00	$37.00	$37.00	$37.00	16
2024-01-08	$37.00	$37.00	$37.00	$37.00	$37.00	0
2024-01-05	$37.00	$37.00	$37.00	$37.00	$37.00	0
2024-01-04	$37.00	$37.00	$37.00	$37.00	$37.00	0
2024-01-03	$37.00	$37.00	$37.00	$37.00	$37.00	465
2024-01-02	$34.70	$34.70	$34.70	$34.70	$34.70	0
2023-12-29	$34.70	$34.70	$34.70	$34.70	$34.70	0
2023-12-28	$34.10	$34.70	$34.08	$34.70	$34.70	3,870
2023-12-27	$34.20	$34.25	$34.05	$34.05	$34.05	1,403
2023-12-26	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-12-22	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-12-21	$33.50	$33.50	$33.50	$33.50	$33.50	50
2023-12-20	$34.40	$34.40	$33.50	$33.50	$33.50	640
2023-12-19	$33.50	$34.75	$33.50	$34.75	$34.75	1,150
2023-12-18	$35.00	$35.00	$33.00	$33.20	$33.20	1,350
2023-12-15	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-12-14	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-12-13	$35.00	$35.00	$35.00	$35.00	$35.00	273
2023-12-12	$34.76	$34.76	$34.76	$34.76	$34.76	0
2023-12-11	$34.76	$34.76	$34.76	$34.76	$34.76	100
2023-12-08	$35.25	$35.25	$35.00	$35.00	$35.00	273
2023-12-07	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-12-06	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-12-05	$34.65	$35.50	$34.65	$35.50	$35.50	6,720
2023-12-04	$34.30	$34.30	$34.30	$34.30	$34.30	50
2023-12-01	$34.00	$34.30	$34.00	$34.30	$34.30	1,165
2023-11-30	$34.00	$34.00	$34.00	$34.00	$34.00	100
2023-11-29	$34.00	$34.10	$33.32	$33.32	$33.32	1,000
2023-11-28	$34.00	$34.00	$34.00	$34.00	$34.00	195
2023-11-27	$33.00	$33.10	$33.00	$33.10	$33.10	300
2023-11-24	$32.33	$32.33	$32.33	$32.33	$32.33	0
2023-11-22	$32.33	$32.33	$32.33	$32.33	$32.33	0
2023-11-21	$32.33	$32.33	$32.33	$32.33	$32.33	0
2023-11-20	$32.33	$32.33	$32.33	$32.33	$32.33	100
2023-11-17	$32.34	$32.34	$32.34	$32.34	$32.34	250
2023-11-16	$33.10	$33.10	$33.10	$33.10	$33.10	0
2023-11-15	$33.06	$33.10	$33.06	$33.10	$33.10	200
2023-11-14	$33.10	$33.10	$33.10	$33.10	$33.10	0
2023-11-13	$33.10	$33.10	$33.10	$33.10	$33.10	2
2023-11-10	$33.10	$33.10	$33.10	$33.10	$33.10	0
2023-11-09	$33.10	$33.10	$33.10	$33.10	$33.10	2
2023-11-08	$33.10	$33.10	$33.10	$33.10	$33.10	1,701
2023-11-07	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-11-06	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-11-03	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-11-02	$33.00	$33.00	$33.00	$33.00	$33.00	201
2023-11-01	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-10-31	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-10-30	$31.00	$31.00	$31.00	$31.00	$30.51	0
2023-10-27	$33.00	$33.00	$31.00	$31.00	$31.00	499
2023-10-26	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-10-25	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-10-24	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-10-23	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-10-20	$34.00	$34.00	$34.00	$34.00	$34.00	100
2023-10-19	$33.95	$33.95	$33.95	$33.95	$33.95	0
2023-10-18	$33.95	$33.95	$33.95	$33.95	$33.95	0
2023-10-17	$33.95	$33.95	$33.95	$33.95	$33.95	0
2023-10-16	$33.95	$33.95	$33.95	$33.95	$33.95	0
2023-10-13	$33.95	$33.95	$33.95	$33.95	$33.95	15
2023-10-12	$33.95	$33.95	$33.95	$33.95	$33.95	0
2023-10-11	$33.95	$33.95	$33.95	$33.95	$33.95	0
2023-10-10	$33.95	$33.95	$33.95	$33.95	$33.95	200
2023-10-09	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-10-06	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-10-05	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-10-04	$33.96	$33.96	$33.96	$33.96	$33.96	100
2023-10-03	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-10-02	$33.96	$33.96	$33.96	$33.96	$33.96	50
2023-09-29	$33.96	$33.96	$33.96	$33.96	$33.96	250
2023-09-28	$33.55	$33.55	$33.55	$33.55	$33.55	0
2023-09-27	$33.55	$33.55	$33.55	$33.55	$33.55	0
2023-09-26	$35.02	$35.02	$33.55	$33.55	$33.55	1,550
2023-09-25	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-09-22	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-09-21	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-09-20	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-09-19	$35.50	$35.50	$35.50	$35.50	$35.50	135
2023-09-18	$35.49	$35.50	$35.49	$35.50	$35.50	560
2023-09-15	$35.47	$35.47	$35.47	$35.47	$35.47	0
2023-09-14	$35.47	$35.47	$35.47	$35.47	$35.47	250
2023-09-13	$35.02	$35.02	$35.02	$35.02	$35.02	0
2023-09-12	$35.00	$35.02	$35.00	$35.02	$35.02	550
2023-09-11	$34.80	$34.80	$34.80	$34.80	$34.80	1
2023-09-08	$34.80	$34.80	$34.80	$34.80	$34.80	3
2023-09-07	$34.80	$34.80	$34.80	$34.80	$34.80	0
2023-09-06	$34.80	$34.80	$34.80	$34.80	$34.80	180
2023-09-05	$35.50	$35.50	$35.50	$35.50	$35.50	5
2023-09-01	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-08-31	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-08-30	$35.50	$35.50	$35.50	$35.50	$35.50	0
2023-08-29	$35.50	$35.50	$35.50	$35.50	$35.50	250
2023-08-28	$34.25	$34.25	$34.25	$34.25	$34.25	0
2023-08-25	$34.25	$34.25	$34.25	$34.25	$34.25	1
2023-08-24	$34.25	$34.25	$34.25	$34.25	$34.25	129
2023-08-23	$35.00	$35.00	$35.00	$35.00	$35.00	2
2023-08-22	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-21	$35.00	$35.00	$35.00	$35.00	$35.00	0
2023-08-18	$35.00	$35.00	$35.00	$35.00	$35.00	250
2023-08-17	$34.15	$34.15	$34.15	$34.15	$34.15	0
2023-08-16	$34.15	$34.15	$34.15	$34.15	$34.15	143
2023-08-15	$34.10	$34.10	$34.10	$34.10	$34.10	0
2023-08-14	$34.10	$34.10	$34.10	$34.10	$34.10	0
2023-08-11	$34.10	$34.10	$34.10	$34.10	$34.10	562
2023-08-10	$33.06	$33.06	$33.06	$33.06	$33.06	0
2023-08-09	$33.06	$33.06	$33.06	$33.06	$32.57	0
2023-08-08	$33.06	$33.06	$33.06	$33.06	$32.57	0
2023-08-07	$33.06	$33.06	$33.06	$33.06	$32.57	0
2023-08-04	$33.06	$33.06	$33.06	$33.06	$32.57	100
2023-08-03	$33.06	$33.06	$33.06	$33.06	$32.57	670
2023-08-02	$37.00	$37.00	$37.00	$37.00	$36.45	0
2023-08-01	$37.00	$37.00	$37.00	$37.00	$36.45	0
2023-07-31	$37.00	$37.00	$37.00	$37.00	$36.45	0
2023-07-28	$37.00	$37.00	$37.00	$37.00	$36.45	0
2023-07-27	$37.00	$37.00	$37.00	$37.00	$36.45	0
2023-07-26	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-25	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-24	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-21	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-20	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-19	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-18	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-17	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-14	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-13	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-12	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-11	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-10	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-07-07	$33.01	$37.00	$33.01	$37.00	$37.00	750
2023-07-06	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-07-05	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-07-03	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-30	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-29	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-28	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-27	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-26	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-23	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-22	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-21	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-20	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-16	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-06-15	$37.95	$37.95	$37.95	$37.95	$37.95	35
2023-06-14	$37.95	$37.95	$37.95	$37.95	$37.95	100
2023-06-13	$33.95	$33.95	$33.95	$33.95	$33.95	8
2023-06-12	$33.95	$33.95	$33.95	$33.95	$33.95	6,887
2023-06-09	$33.02	$33.04	$33.02	$33.04	$33.04	940
2023-06-08	$32.95	$33.00	$32.95	$33.00	$33.00	1,100
2023-06-07	$32.00	$32.00	$32.00	$32.00	$32.00	2,749
2023-06-06	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-06-05	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-06-02	$30.99	$31.00	$30.99	$31.00	$31.00	2,371
2023-06-01	$30.99	$30.99	$30.99	$30.99	$30.99	0
2023-05-31	$30.99	$30.99	$30.99	$30.99	$30.99	0
2023-05-30	$30.99	$30.99	$30.99	$30.99	$30.99	0
2023-05-26	$30.99	$30.99	$30.99	$30.99	$30.99	122
2023-05-25	$30.96	$30.96	$30.96	$30.96	$30.96	101
2023-05-24	$30.96	$30.96	$30.96	$30.96	$30.96	0
2023-05-23	$30.96	$30.96	$30.96	$30.96	$30.96	101
2023-05-22	$32.00	$32.00	$32.00	$32.00	$32.00	2
2023-05-19	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-05-18	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-05-17	$32.00	$32.00	$32.00	$32.00	$32.00	50
2023-05-16	$32.00	$32.00	$32.00	$32.00	$32.00	100
2023-05-15	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-05-12	$32.00	$32.00	$32.00	$32.00	$32.00	100
2023-05-11	$32.60	$32.60	$32.60	$32.60	$32.60	10
2023-05-10	$32.60	$32.60	$32.60	$32.60	$32.60	0
2023-05-09	$32.60	$32.60	$32.60	$32.60	$32.60	0
2023-05-08	$32.60	$32.60	$32.60	$32.60	$32.60	0
2023-05-05	$32.60	$32.60	$32.60	$32.60	$32.60	201
2023-05-04	$32.75	$32.75	$32.75	$32.75	$32.26	200
2023-05-03	$31.00	$31.00	$31.00	$31.00	$30.53	30
2023-05-02	$32.01	$32.01	$30.76	$31.00	$30.53	2,630
2023-05-01	$32.25	$32.96	$32.02	$32.96	$32.46	695
2023-04-28	$32.75	$33.00	$32.75	$33.00	$32.50	2,570
2023-04-27	$32.75	$32.75	$32.72	$32.72	$32.23	500
2023-04-26	$33.00	$33.00	$33.00	$33.00	$32.50	0
2023-04-25	$33.00	$33.00	$33.00	$33.00	$32.50	0
2023-04-24	$33.00	$33.00	$33.00	$33.00	$32.50	0
2023-04-21	$33.00	$33.00	$33.00	$33.00	$32.50	0
2023-04-20	$33.00	$33.00	$33.00	$33.00	$32.50	1
2023-04-19	$33.00	$33.00	$33.00	$33.00	$32.50	7
2023-04-18	$33.00	$33.00	$33.00	$33.00	$32.50	500
2023-04-17	$32.98	$32.98	$32.98	$32.98	$32.48	500
2023-04-14	$32.98	$32.98	$32.98	$32.98	$32.48	0
2023-04-13	$32.98	$32.98	$32.98	$32.98	$32.48	500
2023-04-12	$33.00	$33.00	$33.00	$33.00	$32.50	0
2023-04-11	$33.00	$33.00	$33.00	$33.00	$32.50	0
2023-04-10	$33.00	$33.00	$33.00	$33.00	$33.00	740
2023-04-06	$33.47	$33.47	$33.47	$33.47	$33.47	4
2023-04-05	$33.47	$33.47	$33.47	$33.47	$33.47	0
2023-04-04	$33.47	$33.47	$33.47	$33.47	$33.47	128
2023-04-03	$33.50	$33.50	$33.20	$33.47	$33.47	485
2023-03-31	$33.50	$33.50	$33.50	$33.50	$33.50	500
2023-03-30	$33.96	$33.96	$33.96	$33.96	$33.96	0
2023-03-29	$33.50	$33.96	$33.50	$33.96	$33.96	600
2023-03-28	$32.75	$32.75	$32.75	$32.75	$32.75	200
2023-03-27	$33.01	$34.00	$33.01	$34.00	$34.00	600
2023-03-24	$34.00	$34.00	$33.01	$33.01	$33.01	200
2023-03-23	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-03-22	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-03-21	$34.00	$34.00	$34.00	$34.00	$34.00	100
2023-03-20	$35.00	$35.00	$34.00	$34.00	$34.00	600
2023-03-17	$35.00	$35.00	$35.00	$35.00	$35.00	1,000
2023-03-16	$34.46	$34.46	$34.46	$34.46	$34.46	33
2023-03-15	$35.00	$36.00	$34.46	$34.46	$34.46	2,349
2023-03-14	$34.00	$34.90	$34.00	$34.90	$34.90	450
2023-03-13	$36.10	$36.10	$32.00	$32.00	$32.00	1,342
2023-03-10	$37.90	$37.90	$37.90	$37.90	$37.90	0
2023-03-09	$37.90	$37.90	$37.90	$37.90	$37.90	0
2023-03-08	$37.90	$37.90	$37.90	$37.90	$37.90	0
2023-03-07	$37.90	$37.90	$37.90	$37.90	$37.90	1
2023-03-06	$37.90	$37.90	$37.90	$37.90	$37.90	0
2023-03-03	$37.90	$37.90	$37.90	$37.90	$37.90	50
2023-03-02	$37.90	$37.90	$37.90	$37.90	$37.90	327
2023-03-01	$37.89	$37.90	$37.89	$37.90	$37.90	700
2023-02-28	$37.10	$37.10	$37.10	$37.10	$37.10	0
2023-02-27	$37.10	$37.10	$37.10	$37.10	$37.10	0
2023-02-24	$37.10	$37.10	$37.10	$37.10	$37.10	0
2023-02-23	$37.10	$37.10	$37.10	$37.10	$37.10	0
2023-02-22	$39.00	$39.00	$37.10	$37.10	$37.10	1,041
2023-02-21	$39.00	$39.00	$39.00	$39.00	$39.00	76
2023-02-17	$38.10	$39.00	$38.10	$39.00	$39.00	1,345
2023-02-16	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-02-15	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-02-14	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-02-13	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-02-10	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-02-09	$38.00	$38.00	$38.00	$38.00	$38.00	233
2023-02-08	$40.50	$40.50	$40.50	$40.50	$40.50	0
2023-02-07	$39.99	$40.50	$39.99	$40.50	$40.50	300
2023-02-06	$36.50	$36.50	$36.00	$36.00	$36.00	500
2023-02-03	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-02-02	$40.00	$40.00	$40.00	$40.00	$39.51	0
2023-02-01	$40.00	$40.00	$40.00	$40.00	$39.51	101
2023-01-31	$40.00	$40.00	$40.00	$40.00	$39.51	9
2023-01-30	$40.00	$40.00	$40.00	$40.00	$39.51	0
2023-01-27	$38.00	$40.00	$38.00	$40.00	$39.51	300
2023-01-26	$38.00	$38.00	$38.00	$38.00	$37.53	0
2023-01-25	$38.00	$38.00	$38.00	$38.00	$37.53	0
2023-01-24	$38.00	$38.00	$38.00	$38.00	$37.53	100
2023-01-23	$38.00	$38.00	$38.00	$38.00	$37.53	13
2023-01-20	$38.00	$38.00	$38.00	$38.00	$37.53	0
2023-01-19	$37.96	$38.00	$37.96	$38.00	$37.53	300
2023-01-18	$37.96	$38.00	$37.96	$38.00	$37.53	600
2023-01-17	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-01-13	$38.00	$38.00	$38.00	$38.00	$38.00	1
2023-01-12	$38.00	$38.00	$38.00	$38.00	$38.00	200
2023-01-11	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-01-10	$37.05	$37.05	$37.00	$37.00	$37.00	900
2023-01-09	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-01-06	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-01-05	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-01-04	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-01-03	$38.00	$38.00	$38.00	$38.00	$38.00	29
2022-12-30	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-12-29	$38.00	$38.00	$38.00	$38.00	$38.00	23
2022-12-28	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-12-27	$38.00	$38.00	$38.00	$38.00	$38.00	0
2022-12-23	$38.00	$38.00	$38.00	$38.00	$38.00	325
2022-12-22	$37.25	$37.25	$37.25	$37.25	$37.25	0
2022-12-21	$37.25	$37.25	$37.25	$37.25	$37.25	0
2022-12-20	$37.45	$37.45	$37.25	$37.25	$37.25	606
2022-12-19	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-12-16	$37.45	$37.45	$37.45	$37.45	$37.45	50
2022-12-15	$37.45	$37.45	$37.45	$37.45	$37.45	58
2022-12-14	$37.45	$37.45	$37.45	$37.45	$37.45	0
2022-12-13	$37.50	$38.00	$37.45	$37.45	$37.45	1,295
2022-12-12	$37.75	$37.75	$37.70	$37.70	$37.70	200
2022-12-09	$37.75	$37.75	$37.70	$37.75	$37.75	323
2022-12-08	$36.09	$36.09	$36.09	$36.09	$36.09	200
2022-12-07	$38.00	$38.00	$37.55	$37.55	$37.55	477
2022-12-06	$38.00	$38.00	$38.00	$38.00	$38.00	123
2022-12-05	$38.50	$38.50	$38.50	$38.50	$38.50	25
2022-12-02	$38.55	$38.55	$38.50	$38.50	$38.50	1,600
2022-12-01	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-11-30	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-11-29	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-11-28	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-11-25	$38.95	$38.95	$38.60	$38.60	$38.60	500
2022-11-23	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-11-22	$39.00	$39.00	$39.00	$39.00	$39.00	1
2022-11-21	$39.10	$39.10	$39.00	$39.00	$39.00	821
2022-11-18	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-11-17	$39.00	$39.00	$39.00	$39.00	$39.00	326
2022-11-16	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-11-15	$39.00	$39.00	$39.00	$39.00	$39.00	0
2022-11-14	$39.00	$39.00	$39.00	$39.00	$39.00	500
2022-11-11	$39.02	$39.02	$39.02	$39.02	$39.02	0
2022-11-10	$39.00	$39.05	$39.00	$39.02	$39.02	1,730
2022-11-09	$39.98	$39.98	$39.98	$39.98	$39.98	0
2022-11-08	$39.98	$39.98	$39.98	$39.98	$39.98	0
2022-11-07	$39.98	$39.98	$39.98	$39.98	$39.98	0
2022-11-04	$39.98	$39.98	$39.98	$39.98	$39.98	0
2022-11-03	$39.98	$39.98	$39.98	$39.98	$39.49	250
2022-11-02	$40.00	$40.00	$40.00	$40.00	$39.51	0
2022-11-01	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-31	$40.00	$40.00	$40.00	$40.00	$40.00	100
2022-10-28	$40.00	$40.00	$40.00	$40.00	$40.00	85
2022-10-27	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-26	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-25	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-24	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-21	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-20	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-19	$40.00	$40.00	$40.00	$40.00	$40.00	4
2022-10-18	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-10-17	$39.95	$40.00	$39.95	$40.00	$40.00	5,500
2022-10-14	$40.20	$40.20	$40.20	$40.20	$40.20	0
2022-10-13	$40.20	$40.20	$40.20	$40.20	$40.20	500
2022-10-12	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-10-11	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-10-10	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-10-07	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-10-06	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-10-05	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-10-04	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-10-03	$39.60	$39.60	$39.60	$39.60	$39.60	4,500
2022-09-30	$39.55	$39.55	$39.55	$39.55	$39.55	0
2022-09-29	$39.55	$39.55	$39.55	$39.55	$39.55	0
2022-09-28	$39.55	$39.55	$39.55	$39.55	$39.55	0
2022-09-27	$39.55	$39.55	$39.55	$39.55	$39.55	0
2022-09-26	$39.55	$39.55	$39.55	$39.55	$39.55	0
2022-09-23	$39.55	$39.55	$39.55	$39.55	$39.55	200
2022-09-22	$39.57	$39.57	$39.57	$39.57	$39.57	246
2022-09-21	$39.57	$39.57	$39.57	$39.57	$39.57	0
2022-09-20	$39.57	$39.57	$39.57	$39.57	$39.57	246
2022-09-19	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-09-16	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-09-15	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-09-14	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-09-13	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-09-12	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-09-09	$39.50	$39.50	$39.50	$39.50	$39.50	10
2022-09-08	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-09-07	$39.50	$39.50	$39.50	$39.50	$39.50	500
2022-09-06	$39.55	$39.55	$39.55	$39.55	$39.55	106
2022-09-02	$39.50	$39.50	$39.50	$39.50	$39.50	1
2022-09-01	$39.50	$39.50	$39.50	$39.50	$39.50	10
2022-08-31	$39.50	$39.50	$39.50	$39.50	$39.50	0
2022-08-30	$39.50	$39.50	$39.50	$39.50	$39.50	101
2022-08-29	$39.97	$39.97	$39.97	$39.97	$39.97	0
2022-08-26	$40.00	$40.00	$39.50	$39.97	$39.97	1,085
2022-08-25	$39.68	$39.78	$39.65	$39.65	$39.65	2,200
2022-08-24	$40.25	$40.25	$39.55	$39.55	$39.55	600
2022-08-23	$40.35	$40.35	$40.35	$40.35	$40.35	125
2022-08-22	$40.65	$40.65	$40.65	$40.65	$40.65	10
2022-08-19	$40.65	$40.65	$40.65	$40.65	$40.65	3
2022-08-18	$40.65	$40.65	$40.65	$40.65	$40.65	170
2022-08-17	$40.95	$40.95	$40.95	$40.95	$40.95	0
2022-08-16	$40.95	$40.95	$40.95	$40.95	$40.95	2,615
2022-08-15	$41.05	$41.05	$41.05	$41.05	$41.05	0
2022-08-12	$41.05	$41.05	$41.05	$41.05	$41.05	200
2022-08-11	$40.50	$41.25	$40.50	$41.25	$41.25	6,000
2022-08-10	$39.55	$39.55	$39.55	$39.55	$39.55	0
2022-08-09	$39.55	$39.55	$39.55	$39.55	$39.55	232
2022-08-08	$40.75	$40.75	$40.75	$40.75	$40.75	100
2022-08-05	$40.75	$40.75	$40.75	$40.75	$40.75	100
2022-08-04	$40.84	$40.84	$40.84	$40.84	$40.84	0
2022-08-03	$40.84	$40.84	$40.84	$40.84	$40.35	0
2022-08-02	$40.84	$40.84	$40.84	$40.84	$40.35	0
2022-08-01	$40.84	$40.84	$40.84	$40.84	$40.35	165
2022-07-29	$40.50	$40.50	$40.25	$40.25	$39.76	300
2022-07-28	$40.70	$40.70	$40.30	$40.30	$39.81	337
2022-07-27	$41.05	$41.05	$41.00	$41.00	$40.50	510
2022-07-26	$41.40	$41.40	$41.40	$41.40	$40.90	100
2022-07-25	$41.45	$41.45	$41.45	$41.45	$40.95	0
2022-07-22	$41.45	$41.45	$41.45	$41.45	$40.95	0
2022-07-21	$41.48	$41.50	$41.45	$41.45	$40.95	1,200
2022-07-20	$41.30	$41.30	$41.30	$41.30	$40.80	0
2022-07-19	$41.30	$41.30	$41.30	$41.30	$40.80	0
2022-07-18	$41.30	$41.30	$41.30	$41.30	$40.80	100
2022-07-15	$41.30	$41.30	$41.30	$41.30	$40.80	0
2022-07-14	$41.30	$41.30	$41.30	$41.30	$40.80	0
2022-07-13	$41.30	$41.30	$41.30	$41.30	$40.80	0
2022-07-12	$41.30	$41.30	$41.30	$41.30	$40.80	1,083
2022-07-11	$41.40	$41.40	$41.40	$41.40	$40.90	0
2022-07-08	$41.40	$41.40	$41.40	$41.40	$40.90	0
2022-07-07	$41.40	$41.40	$41.40	$41.40	$40.90	0
2022-07-06	$41.40	$41.40	$41.40	$41.40	$40.90	0
2022-07-05	$41.40	$41.40	$41.40	$41.40	$40.90	881
2022-07-01	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-30	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-29	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-28	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-27	$43.51	$43.51	$43.51	$43.51	$42.98	75
2022-06-24	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-23	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-22	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-21	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-17	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-16	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-15	$43.51	$43.51	$43.51	$43.51	$42.98	10
2022-06-14	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-13	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-10	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-09	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-08	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-07	$43.51	$43.51	$43.51	$43.51	$42.98	0
2022-06-06	$43.51	$43.51	$43.51	$43.51	$42.98	249
2022-06-03	$44.00	$44.00	$44.00	$44.00	$43.47	0
2022-06-02	$44.00	$44.00	$44.00	$44.00	$43.47	1
2022-06-01	$44.00	$44.00	$44.00	$44.00	$43.47	0
2022-05-31	$44.00	$44.00	$44.00	$44.00	$43.47	0
2022-05-27	$44.00	$44.00	$44.00	$44.00	$43.47	0
2022-05-26	$44.00	$44.00	$44.00	$44.00	$43.47	0
2022-05-25	$44.00	$44.00	$44.00	$44.00	$43.47	251
2022-05-24	$45.00	$45.00	$45.00	$45.00	$44.46	0
2022-05-23	$45.00	$45.00	$45.00	$45.00	$44.46	1
2022-05-20	$45.00	$45.00	$45.00	$45.00	$44.46	1
2022-05-19	$45.00	$45.00	$45.00	$45.00	$44.46	2,000
2022-05-18	$43.40	$43.40	$43.40	$43.40	$42.88	0
2022-05-17	$43.40	$43.40	$43.40	$43.40	$42.88	0
2022-05-16	$43.40	$43.40	$43.40	$43.40	$42.88	0
2022-05-13	$43.95	$43.95	$43.40	$43.40	$42.88	1,801
2022-05-12	$43.30	$43.30	$43.30	$43.30	$42.78	0
2022-05-11	$43.30	$43.30	$43.30	$43.30	$42.78	500
2022-05-10	$43.75	$43.75	$43.75	$43.75	$43.22	0
2022-05-09	$43.75	$43.75	$43.75	$43.75	$43.22	400
2022-05-06	$44.00	$44.00	$44.00	$44.00	$43.47	0
2022-05-05	$44.00	$44.00	$44.00	$44.00	$43.47	500
2022-05-04	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-05-03	$44.00	$44.00	$44.00	$44.00	$42.98	105
2022-05-02	$44.30	$44.30	$44.30	$44.30	$43.27	0
2022-04-29	$44.30	$44.30	$44.30	$44.30	$43.27	0
2022-04-28	$44.30	$44.30	$44.30	$44.30	$43.27	100
2022-04-27	$44.30	$44.30	$44.30	$44.30	$43.27	51
2022-04-26	$44.30	$44.30	$44.30	$44.30	$43.27	0
2022-04-25	$44.30	$44.30	$44.30	$44.30	$43.27	349
2022-04-22	$44.30	$44.30	$44.30	$44.30	$43.27	0
2022-04-21	$44.30	$44.30	$44.30	$44.30	$43.27	0
2022-04-20	$44.30	$44.30	$44.30	$44.30	$43.27	349
2022-04-19	$44.75	$44.75	$44.40	$44.40	$43.37	450
2022-04-18	$44.75	$44.75	$44.75	$44.75	$43.71	0
2022-04-14	$44.75	$44.75	$44.75	$44.75	$43.71	2,941
2022-04-13	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-04-12	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-04-11	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-04-08	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-04-07	$44.00	$44.00	$44.00	$44.00	$42.98	1,695
2022-04-06	$44.25	$44.25	$44.25	$44.25	$43.22	1,000
2022-04-05	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-04-04	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-04-01	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-03-31	$44.00	$44.00	$44.00	$44.00	$42.98	90
2022-03-30	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-03-29	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-03-28	$44.00	$44.00	$44.00	$44.00	$42.98	45
2022-03-25	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-03-24	$44.00	$44.00	$44.00	$44.00	$42.98	15
2022-03-23	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-03-22	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-03-21	$44.00	$44.00	$44.00	$44.00	$42.98	0
2022-03-18	$45.00	$45.00	$45.00	$45.00	$43.96	365
2022-03-17	$45.00	$45.00	$45.00	$45.00	$43.96	0
2022-03-16	$45.00	$45.00	$45.00	$45.00	$43.96	365
2022-03-15	$43.55	$43.55	$43.55	$43.55	$42.54	1,025
2022-03-14	$43.55	$43.55	$43.55	$43.55	$42.54	288
2022-03-11	$44.25	$44.25	$44.25	$44.25	$43.22	0
2022-03-10	$44.25	$44.25	$44.25	$44.25	$43.22	0
2022-03-09	$44.25	$44.25	$44.25	$44.25	$43.22	422
2022-03-08	$43.75	$43.75	$43.75	$43.75	$42.74	0
2022-03-07	$43.75	$43.75	$43.75	$43.75	$42.74	300
2022-03-04	$45.00	$45.00	$45.00	$45.00	$43.96	1,452
2022-03-03	$44.25	$44.25	$44.25	$44.25	$43.22	0
2022-03-02	$44.25	$44.25	$44.25	$44.25	$43.22	0
2022-03-01	$44.25	$44.25	$44.25	$44.25	$43.22	0
2022-02-28	$44.25	$44.25	$44.25	$44.25	$43.22	0
2022-02-25	$44.25	$44.25	$44.25	$44.25	$43.22	12
2022-02-24	$44.30	$44.30	$44.25	$44.25	$43.22	399
2022-02-23	$44.50	$44.50	$44.50	$44.50	$43.47	0
2022-02-22	$44.50	$44.50	$44.50	$44.50	$43.47	1
2022-02-18	$44.50	$44.50	$44.50	$44.50	$43.47	1
2022-02-17	$44.50	$44.50	$44.50	$44.50	$43.47	0
2022-02-16	$44.50	$44.50	$44.50	$44.50	$43.47	0
2022-02-15	$44.24	$44.50	$44.24	$44.50	$43.47	2,000
2022-02-14	$43.75	$43.75	$43.75	$43.75	$42.74	0
2022-02-11	$43.55	$43.75	$43.50	$43.75	$42.74	7,613
2022-02-10	$43.50	$43.60	$43.50	$43.60	$42.59	1,313
2022-02-09	$44.25	$44.25	$44.21	$44.21	$43.18	500
2022-02-08	$44.50	$44.50	$44.50	$44.50	$43.47	0
2022-02-07	$44.50	$44.50	$44.50	$44.50	$43.47	0
2022-02-04	$44.46	$44.50	$44.46	$44.50	$43.47	670
2022-02-03	$47.00	$47.00	$47.00	$47.00	$45.91	26
2022-02-02	$47.00	$47.00	$47.00	$47.00	$45.43	0
2022-02-01	$44.35	$47.00	$44.35	$47.00	$45.43	2,389
2022-01-31	$44.35	$44.35	$44.35	$44.35	$42.87	347
2022-01-28	$43.15	$43.15	$43.15	$43.15	$41.71	0
2022-01-27	$43.15	$43.15	$43.15	$43.15	$41.71	0
2022-01-26	$43.16	$43.16	$43.15	$43.15	$41.71	1,012
2022-01-25	$43.15	$43.15	$43.15	$43.15	$41.71	0
2022-01-24	$43.16	$43.16	$43.15	$43.15	$41.71	213
2022-01-21	$43.86	$43.99	$43.86	$43.99	$42.52	400
2022-01-20	$43.22	$43.75	$43.15	$43.75	$42.29	2,400
2022-01-19	$43.60	$43.60	$43.60	$43.60	$42.14	200
2022-01-18	$43.60	$43.60	$43.60	$43.60	$42.14	200
2022-01-14	$43.60	$43.60	$43.60	$43.60	$42.14	41
2022-01-13	$43.60	$43.60	$43.60	$43.60	$42.14	0
2022-01-12	$43.60	$43.60	$43.60	$43.60	$42.14	1,000
2022-01-11	$44.00	$44.00	$43.56	$43.60	$42.14	250
2022-01-10	$43.60	$43.60	$43.60	$43.60	$42.14	0
2022-01-07	$43.60	$43.60	$43.60	$43.60	$42.14	0
2022-01-06	$43.80	$43.80	$43.60	$43.60	$42.14	250
2022-01-05	$43.60	$43.60	$43.60	$43.60	$42.14	483
2022-01-04	$44.00	$44.00	$44.00	$44.00	$42.53	100
2022-01-03	$43.00	$43.00	$43.00	$43.00	$41.56	0
2021-12-31	$43.00	$43.00	$43.00	$43.00	$41.56	0
2021-12-30	$43.00	$43.00	$43.00	$43.00	$41.56	0
2021-12-29	$43.00	$43.00	$43.00	$43.00	$41.56	0
2021-12-28	$43.00	$43.00	$43.00	$43.00	$41.56	0
2021-12-27	$43.00	$43.00	$43.00	$43.00	$41.56	100
2021-12-23	$43.00	$43.00	$43.00	$43.00	$41.56	0
2021-12-22	$43.00	$43.00	$43.00	$43.00	$41.56	0
2021-12-21	$43.00	$43.00	$42.80	$43.00	$41.56	1,246
2021-12-20	$43.40	$43.40	$43.40	$43.40	$41.95	50
2021-12-17	$43.40	$43.40	$43.40	$43.40	$41.95	132
2021-12-16	$43.15	$43.15	$43.15	$43.15	$41.71	83
2021-12-15	$43.15	$43.15	$43.15	$43.15	$41.71	0
2021-12-14	$43.15	$43.15	$43.15	$43.15	$41.71	300
2021-12-13	$43.12	$43.12	$43.12	$43.12	$41.68	0
2021-12-10	$43.12	$43.12	$43.12	$43.12	$41.68	1,525
2021-12-09	$43.75	$43.75	$43.75	$43.75	$42.29	150
2021-12-08	$43.75	$43.75	$43.75	$43.75	$42.29	5
2021-12-07	$43.75	$43.75	$43.75	$43.75	$42.29	546
2021-12-06	$44.00	$44.00	$44.00	$44.00	$42.53	0
2021-12-03	$44.00	$44.00	$44.00	$44.00	$42.53	80
2021-12-02	$44.00	$44.00	$44.00	$44.00	$42.53	0
2021-12-01	$44.00	$44.00	$44.00	$44.00	$42.53	3
2021-11-30	$44.00	$44.00	$44.00	$44.00	$42.53	0
2021-11-29	$44.00	$44.00	$44.00	$44.00	$42.53	0
2021-11-26	$44.00	$44.00	$44.00	$44.00	$42.53	208
2021-11-24	$44.25	$44.25	$44.25	$44.25	$42.77	0
2021-11-23	$44.25	$44.25	$44.25	$44.25	$42.77	0
2021-11-22	$44.60	$44.60	$44.25	$44.25	$42.77	1,495
2021-11-19	$44.51	$44.51	$44.51	$44.51	$43.02	0
2021-11-18	$44.51	$44.51	$44.51	$44.51	$43.02	0
2021-11-17	$44.51	$44.51	$44.51	$44.51	$43.02	0
2021-11-16	$45.40	$45.50	$44.50	$44.51	$43.02	6,723
2021-11-15	$45.40	$45.40	$45.40	$45.40	$43.88	1
2021-11-12	$45.40	$45.40	$45.40	$45.40	$43.88	490
2021-11-11	$45.40	$45.40	$45.40	$45.40	$43.88	0
2021-11-10	$45.36	$45.40	$45.36	$45.40	$43.88	490
2021-11-09	$46.96	$47.00	$46.50	$47.00	$45.43	935
2021-11-08	$46.96	$46.96	$46.96	$46.96	$45.39	400
2021-11-05	$45.46	$45.46	$45.46	$45.46	$43.94	2
2021-11-04	$45.46	$45.46	$45.46	$45.46	$43.94	0
2021-11-03	$45.46	$45.46	$45.46	$45.46	$43.46	20
2021-11-02	$45.48	$45.48	$45.48	$45.48	$43.48	21
2021-11-01	$45.48	$45.48	$45.48	$45.48	$43.48	0
2021-10-29	$45.48	$45.48	$45.48	$45.48	$43.48	21
2021-10-28	$45.48	$45.48	$45.48	$45.48	$43.48	40
2021-10-27	$45.48	$45.48	$45.48	$45.48	$43.48	0
2021-10-26	$45.48	$45.48	$45.48	$45.48	$43.48	0
2021-10-25	$45.48	$45.48	$45.48	$45.48	$43.48	0
2021-10-22	$45.48	$45.48	$45.48	$45.48	$43.48	0
2021-10-21	$45.48	$45.48	$45.48	$45.48	$43.48	0
2021-10-20	$45.48	$45.48	$45.48	$45.48	$43.48	0
2021-10-19	$45.48	$45.48	$45.48	$45.48	$43.48	100
2021-10-18	$45.30	$45.30	$45.30	$45.30	$43.31	0
2021-10-15	$45.30	$45.30	$45.30	$45.30	$43.31	0
2021-10-14	$45.30	$45.30	$45.30	$45.30	$43.31	0
2021-10-13	$45.30	$45.30	$45.30	$45.30	$43.31	150
2021-10-12	$44.79	$44.79	$44.79	$44.79	$42.82	0
2021-10-11	$44.79	$44.79	$44.79	$44.79	$42.82	0
2021-10-08	$44.79	$44.79	$44.79	$44.79	$42.82	0
2021-10-07	$44.79	$44.79	$44.79	$44.79	$42.82	536
2021-10-06	$44.50	$44.50	$44.50	$44.50	$42.54	0
2021-10-05	$44.50	$44.50	$44.50	$44.50	$42.54	1
2021-10-04	$44.50	$44.50	$44.50	$44.50	$42.54	0
2021-10-01	$44.50	$44.50	$44.50	$44.50	$42.54	0
2021-09-30	$44.50	$44.50	$44.50	$44.50	$42.54	0
2021-09-29	$44.50	$44.50	$44.50	$44.50	$42.54	0
2021-09-28	$44.50	$44.50	$44.50	$44.50	$42.54	0
2021-09-27	$44.50	$44.50	$44.50	$44.50	$42.54	200
2021-09-24	$44.30	$44.30	$44.30	$44.30	$42.35	0
2021-09-23	$44.30	$44.30	$44.30	$44.30	$42.35	0
2021-09-22	$44.30	$44.30	$44.30	$44.30	$42.35	100
2021-09-21	$46.01	$46.01	$46.00	$46.00	$43.98	344
2021-09-20	$46.25	$46.25	$46.25	$46.25	$44.22	0
2021-09-17	$46.25	$46.25	$46.25	$46.25	$44.22	0
2021-09-16	$46.25	$46.25	$46.25	$46.25	$44.22	0
2021-09-15	$46.25	$46.25	$46.25	$46.25	$44.22	1,153
2021-09-14	$46.00	$46.00	$46.00	$46.00	$43.98	43
2021-09-13	$46.00	$46.00	$46.00	$46.00	$43.98	0
2021-09-10	$46.00	$46.00	$46.00	$46.00	$43.98	0
2021-09-09	$46.00	$46.00	$46.00	$46.00	$43.98	63
2021-09-08	$45.00	$46.00	$45.00	$46.00	$43.98	597
2021-09-07	$44.30	$44.30	$44.30	$44.30	$42.35	0
2021-09-03	$44.30	$44.30	$44.30	$44.30	$42.35	17
2021-09-02	$44.30	$44.30	$44.30	$44.30	$42.35	0
2021-09-01	$44.30	$44.30	$44.30	$44.30	$42.35	16
2021-08-31	$44.30	$44.30	$44.30	$44.30	$42.35	350
2021-08-30	$44.50	$44.50	$44.50	$44.50	$42.54	0
2021-08-27	$44.50	$44.50	$44.50	$44.50	$42.54	20
2021-08-26	$44.50	$44.50	$44.50	$44.50	$42.54	0
2021-08-25	$44.50	$44.50	$44.50	$44.50	$42.54	100
2021-08-24	$44.15	$44.15	$44.15	$44.15	$42.21	0
2021-08-23	$44.15	$44.15	$44.15	$44.15	$42.21	1
2021-08-20	$44.15	$44.15	$44.15	$44.15	$42.21	0
2021-08-19	$44.15	$44.15	$44.15	$44.15	$42.21	0
2021-08-18	$44.15	$44.15	$44.15	$44.15	$42.21	0
2021-08-17	$44.15	$44.15	$44.15	$44.15	$42.21	200
2021-08-16	$45.24	$45.24	$45.24	$45.24	$43.25	0
2021-08-13	$45.24	$45.24	$45.24	$45.24	$43.25	0
2021-08-12	$45.00	$45.24	$45.00	$45.24	$43.25	400
2021-08-11	$46.99	$46.99	$46.99	$46.99	$44.92	0
2021-08-10	$46.99	$46.99	$46.99	$46.99	$44.92	0
2021-08-09	$46.99	$46.99	$46.99	$46.99	$44.92	0
2021-08-06	$46.99	$46.99	$46.99	$46.99	$44.92	14
2021-08-05	$46.99	$46.99	$46.99	$46.99	$44.45	10
2021-08-04	$46.99	$46.99	$46.99	$46.99	$44.45	0
2021-08-03	$46.99	$46.99	$46.99	$46.99	$44.45	0
2021-08-02	$46.95	$46.99	$46.95	$46.99	$44.45	1,800
2021-07-30	$46.95	$46.95	$46.95	$46.95	$44.41	1
2021-07-29	$45.05	$46.95	$45.05	$46.95	$44.41	709
2021-07-28	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-27	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-26	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-23	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-22	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-21	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-20	$44.00	$44.00	$44.00	$44.00	$41.62	1
2021-07-19	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-16	$44.00	$44.00	$44.00	$44.00	$41.62	200
2021-07-15	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-14	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-13	$44.00	$44.00	$44.00	$44.00	$41.62	200
2021-07-12	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-09	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-07-08	$44.00	$44.00	$44.00	$44.00	$41.62	635
2021-07-07	$45.20	$45.20	$45.20	$45.20	$42.76	600
2021-07-06	$45.00	$45.00	$45.00	$45.00	$42.57	0
2021-07-02	$45.00	$45.00	$45.00	$45.00	$42.57	0
2021-07-01	$45.00	$45.00	$45.00	$45.00	$42.57	0
2021-06-30	$45.00	$45.00	$45.00	$45.00	$42.57	200
2021-06-29	$46.50	$46.50	$46.50	$46.50	$43.99	0
2021-06-28	$46.50	$46.50	$46.50	$46.50	$43.99	200
2021-06-25	$45.25	$47.00	$45.25	$47.00	$44.46	695
2021-06-24	$45.00	$45.00	$45.00	$45.00	$42.57	1,000
2021-06-23	$42.70	$42.70	$42.70	$42.70	$40.39	0
2021-06-22	$42.70	$42.70	$42.70	$42.70	$40.39	0
2021-06-21	$42.70	$42.70	$42.70	$42.70	$40.39	0
2021-06-18	$42.70	$42.70	$42.70	$42.70	$40.39	350
2021-06-17	$44.00	$44.00	$44.00	$44.00	$41.62	0
2021-06-16	$44.00	$44.00	$44.00	$44.00	$41.62	300
2021-06-15	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-14	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-11	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-10	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-09	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-08	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-07	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-04	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-03	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-02	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-06-01	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-28	$44.95	$44.95	$44.95	$44.95	$42.52	12
2021-05-27	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-26	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-25	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-24	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-21	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-20	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-19	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-18	$44.95	$44.95	$44.95	$44.95	$42.52	0
2021-05-17	$42.00	$44.95	$42.00	$44.95	$42.52	920
2021-05-14	$40.01	$40.01	$40.01	$40.01	$37.85	0
2021-05-13	$40.01	$40.01	$40.01	$40.01	$37.85	201
2021-05-12	$40.00	$40.00	$40.00	$40.00	$37.84	0
2021-05-11	$40.00	$40.00	$40.00	$40.00	$37.84	0
2021-05-10	$40.00	$40.00	$40.00	$40.00	$37.84	0
2021-05-07	$40.00	$40.00	$40.00	$40.00	$37.84	0
2021-05-06	$40.00	$40.00	$40.00	$40.00	$37.84	0
2021-05-05	$40.00	$40.00	$40.00	$40.00	$37.84	0
2021-05-04	$40.00	$40.00	$40.00	$40.00	$37.84	0
2021-05-03	$40.00	$40.00	$40.00	$40.00	$37.84	323
2021-04-30	$39.55	$39.55	$39.55	$39.55	$37.41	137
2021-04-29	$41.50	$41.50	$41.50	$41.50	$38.77	0
2021-04-28	$41.50	$41.50	$41.50	$41.50	$38.77	0
2021-04-27	$41.50	$41.50	$41.50	$41.50	$38.77	456
2021-04-26	$41.50	$41.50	$41.50	$41.50	$38.77	200
2021-04-23	$41.50	$41.50	$41.50	$41.50	$38.77	0
2021-04-22	$41.50	$41.50	$41.50	$41.50	$38.77	0
2021-04-21	$41.50	$41.50	$41.50	$41.50	$38.77	25
2021-04-20	$41.50	$41.50	$41.50	$41.50	$38.77	40
2021-04-19	$41.50	$41.50	$41.50	$41.50	$38.77	10
2021-04-16	$41.50	$41.50	$41.50	$41.50	$38.77	0
2021-04-15	$41.50	$41.50	$41.50	$41.50	$38.77	0
2021-04-14	$41.50	$41.50	$41.50	$41.50	$38.77	34
2021-04-13	$41.50	$41.50	$41.50	$41.50	$38.77	700
2021-04-12	$41.00	$41.19	$41.00	$41.19	$38.48	522
2021-04-09	$40.90	$40.90	$40.90	$40.90	$38.21	37
2021-04-08	$40.90	$40.90	$40.90	$40.90	$38.21	163
2021-04-07	$40.87	$40.89	$40.87	$40.89	$38.20	4,136
2021-04-06	$40.88	$40.88	$40.88	$40.88	$38.19	0
2021-04-05	$40.90	$40.94	$40.05	$40.88	$38.19	1,260
2021-04-01	$40.00	$40.00	$40.00	$40.00	$37.37	0
2021-03-31	$40.75	$40.75	$40.00	$40.00	$37.37	600
2021-03-30	$40.94	$40.94	$40.94	$40.94	$38.24	0
2021-03-29	$40.94	$40.94	$40.94	$40.94	$38.24	0
2021-03-26	$40.94	$40.94	$40.94	$40.94	$38.24	0
2021-03-25	$40.94	$40.94	$40.94	$40.94	$38.24	400
2021-03-24	$40.94	$40.94	$40.94	$40.94	$38.24	0
2021-03-23	$40.94	$40.94	$40.94	$40.94	$38.24	515
2021-03-22	$40.80	$40.80	$40.80	$40.80	$38.11	62
2021-03-19	$40.80	$40.80	$40.80	$40.80	$38.11	0
2021-03-18	$40.80	$40.80	$40.80	$40.80	$38.11	310
2021-03-17	$40.95	$40.95	$40.95	$40.95	$38.25	15
2021-03-16	$40.95	$40.95	$40.95	$40.95	$38.25	340
2021-03-15	$41.00	$41.00	$41.00	$41.00	$38.30	0
2021-03-12	$41.00	$41.00	$41.00	$41.00	$38.30	0
2021-03-11	$41.00	$41.00	$41.00	$41.00	$38.30	172
2021-03-10	$41.00	$41.00	$41.00	$41.00	$38.30	450
2021-03-09	$41.00	$41.00	$41.00	$41.00	$38.30	300
2021-03-08	$39.50	$41.75	$39.50	$40.50	$37.83	1,645
2021-03-05	$39.23	$39.32	$39.23	$39.32	$36.73	217
2021-03-04	$39.00	$39.00	$39.00	$39.00	$36.43	30
2021-03-03	$38.98	$39.00	$38.98	$39.00	$36.43	2,120
2021-03-02	$38.78	$38.78	$38.78	$38.78	$36.23	11,752
2021-03-01	$38.78	$38.78	$38.78	$38.78	$36.23	50
2021-02-26	$39.00	$39.00	$39.00	$39.00	$36.43	13
2021-02-25	$39.00	$39.00	$39.00	$39.00	$36.43	415
2021-02-24	$39.00	$39.00	$39.00	$39.00	$36.43	415
2021-02-23	$39.33	$39.33	$39.33	$39.33	$36.74	10
2021-02-22	$39.37	$39.37	$39.33	$39.33	$36.74	2,073
2021-02-19	$39.37	$39.37	$39.25	$39.25	$36.66	840
2021-02-18	$38.85	$38.85	$38.85	$38.85	$36.29	18,598
2021-02-17	$38.71	$39.45	$38.71	$38.85	$36.29	18,598
2021-02-16	$38.71	$38.71	$38.71	$38.71	$36.16	281
2021-02-12	$38.72	$38.72	$38.72	$38.72	$36.17	2
2021-02-11	$39.00	$39.00	$38.72	$38.72	$36.17	637
2021-02-10	$38.70	$38.70	$38.70	$38.70	$36.15	199
2021-02-09	$38.70	$38.70	$38.70	$38.70	$36.15	199
2021-02-08	$39.01	$39.01	$38.70	$38.70	$36.15	657
2021-02-05	$39.00	$39.00	$39.00	$39.00	$36.43	229
2021-02-04	$38.55	$38.55	$38.55	$38.55	$36.01	2,560
2021-02-03	$38.50	$40.00	$38.50	$40.00	$37.37	200
2021-02-02	$38.40	$38.40	$38.40	$38.40	$35.87	0
2021-02-01	$38.00	$38.40	$38.00	$38.40	$35.87	1,520
2021-01-29	$37.55	$38.00	$37.55	$38.00	$35.50	1,107
2021-01-28	$38.50	$38.50	$38.50	$38.50	$35.50	900
2021-01-27	$38.50	$38.50	$38.50	$38.50	$35.50	10
2021-01-26	$38.50	$38.50	$38.50	$38.50	$35.50	120
2021-01-25	$39.00	$39.00	$39.00	$39.00	$35.96	701
2021-01-22	$39.00	$39.00	$39.00	$39.00	$35.96	1,082
2021-01-21	$38.50	$39.00	$38.40	$38.40	$35.40	623
2021-01-20	$38.03	$38.49	$38.00	$38.49	$35.49	1,814
2021-01-19	$38.47	$38.47	$38.47	$38.47	$35.47	206
2021-01-15	$38.50	$38.50	$38.50	$38.50	$35.50	2
2021-01-14	$38.50	$38.50	$38.50	$38.50	$35.50	187
2021-01-13	$38.50	$38.50	$38.50	$38.50	$35.50	0
2021-01-12	$38.50	$38.50	$38.50	$38.50	$35.50	0
2021-01-11	$38.50	$38.50	$38.50	$38.50	$35.50	187
2021-01-08	$38.50	$38.50	$38.50	$38.50	$35.50	100
2021-01-07	$38.50	$38.50	$38.48	$38.48	$35.48	400
2021-01-06	$38.50	$38.56	$38.02	$38.56	$35.55	1,289
2021-01-05	$37.56	$37.56	$37.56	$37.56	$34.63	1
2021-01-04	$37.56	$37.56	$37.56	$37.56	$34.63	300
2020-12-31	$38.47	$38.47	$37.53	$37.53	$34.60	488
2020-12-30	$39.00	$39.50	$39.00	$39.50	$36.42	240
2020-12-29	$38.47	$38.47	$38.47	$38.47	$35.47	0
2020-12-28	$38.47	$38.47	$38.47	$38.47	$35.47	0
2020-12-24	$38.47	$38.47	$38.47	$38.47	$35.47	0
2020-12-23	$38.46	$38.47	$38.46	$38.47	$35.47	200
2020-12-22	$37.47	$37.47	$37.47	$37.47	$34.55	1,000
2020-12-21	$37.10	$37.65	$37.10	$37.65	$34.71	2,236
2020-12-18	$37.00	$37.00	$36.86	$36.87	$33.99	1,736
2020-12-17	$37.75	$37.75	$37.75	$37.75	$34.81	200
2020-12-16	$36.76	$36.76	$36.76	$36.76	$33.89	1,000
2020-12-15	$36.76	$36.76	$36.76	$36.76	$33.89	0
2020-12-14	$36.76	$36.76	$36.76	$36.76	$33.89	0
2020-12-11	$36.76	$36.76	$36.76	$36.76	$33.89	0
2020-12-10	$39.00	$39.00	$39.00	$39.00	$35.96	400
2020-12-09	$39.00	$39.00	$39.00	$39.00	$35.96	0
2020-12-08	$39.00	$39.00	$39.00	$39.00	$35.96	0
2020-12-07	$39.00	$39.00	$39.00	$39.00	$35.96	400
2020-12-04	$39.00	$39.00	$39.00	$39.00	$35.96	0
2020-12-03	$39.00	$39.00	$39.00	$39.00	$35.96	0
2020-12-02	$39.00	$39.00	$39.00	$39.00	$35.96	0
2020-12-01	$39.00	$39.00	$39.00	$39.00	$35.96	3
2020-11-30	$39.00	$39.00	$39.00	$39.00	$35.96	0
2020-11-27	$39.00	$39.00	$39.00	$39.00	$35.96	0
2020-11-25	$39.00	$39.00	$39.00	$39.00	$35.96	3
2020-11-24	$40.00	$40.00	$40.00	$40.00	$36.88	335
2020-11-23	$40.00	$40.00	$40.00	$40.00	$36.88	0
2020-11-20	$40.00	$40.00	$40.00	$40.00	$36.88	0
2020-11-19	$40.00	$40.00	$40.00	$40.00	$36.88	0
2020-11-18	$40.00	$40.00	$40.00	$40.00	$36.88	335
2020-11-17	$34.50	$34.50	$34.50	$34.50	$31.81	0
2020-11-16	$34.50	$34.50	$34.50	$34.50	$31.81	150
2020-11-13	$34.00	$34.00	$34.00	$34.00	$31.35	0
2020-11-12	$34.00	$34.00	$34.00	$34.00	$31.35	0
2020-11-11	$34.00	$34.00	$34.00	$34.00	$31.35	508
2020-11-10	$34.00	$34.00	$34.00	$34.00	$31.35	2
2020-11-09	$34.00	$34.00	$34.00	$34.00	$31.35	102
2020-11-06	$33.50	$33.70	$33.50	$33.70	$31.07	1,600
2020-11-05	$33.70	$33.70	$33.70	$33.70	$31.07	0
2020-11-04	$33.70	$33.70	$33.70	$33.70	$31.07	0
2020-11-03	$33.70	$33.70	$33.70	$33.70	$31.07	0
2020-11-02	$33.70	$33.70	$33.70	$33.70	$31.07	0
2020-10-30	$33.70	$33.70	$33.70	$33.70	$31.07	0
2020-10-29	$33.70	$33.70	$33.70	$33.70	$31.07	0
2020-10-28	$33.70	$33.70	$33.70	$33.70	$31.07	0
2020-10-27	$32.35	$33.70	$32.35	$33.70	$31.07	900
2020-10-26	$33.00	$33.00	$33.00	$33.00	$30.43	100
2020-10-23	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-10-22	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-10-21	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-10-20	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-10-19	$33.00	$33.00	$33.00	$33.00	$29.97	101
2020-10-16	$33.25	$33.25	$33.25	$33.25	$30.20	230
2020-10-15	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-10-14	$33.00	$33.00	$33.00	$33.00	$29.97	315
2020-10-13	$33.00	$33.00	$32.25	$32.25	$29.29	300
2020-10-12	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-10-09	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-10-08	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-10-07	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-10-06	$33.50	$33.50	$33.50	$33.50	$30.43	100
2020-10-05	$33.00	$33.50	$33.00	$33.50	$30.43	543
2020-10-02	$33.75	$33.75	$33.75	$33.75	$30.65	0
2020-10-01	$33.75	$33.75	$33.75	$33.75	$30.65	100
2020-09-30	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-09-29	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-09-28	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-09-25	$33.50	$33.50	$33.50	$33.50	$30.43	150
2020-09-24	$34.25	$34.30	$34.25	$34.30	$31.15	500
2020-09-23	$34.30	$34.30	$34.25	$34.25	$31.11	500
2020-09-22	$34.39	$34.39	$34.30	$34.30	$31.15	398
2020-09-21	$34.00	$34.00	$34.00	$34.00	$30.88	0
2020-09-18	$34.00	$34.00	$34.00	$34.00	$30.88	0
2020-09-17	$34.00	$34.00	$34.00	$34.00	$30.88	100
2020-09-16	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-09-15	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-09-14	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-09-11	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-09-10	$33.50	$33.50	$33.50	$33.50	$30.43	0
2020-09-09	$33.50	$33.50	$33.50	$33.50	$30.43	202
2020-09-08	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-09-04	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-09-03	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-09-02	$33.00	$33.00	$33.00	$33.00	$29.97	0
2020-09-01	$33.05	$33.05	$33.00	$33.00	$29.97	740
2020-08-31	$32.00	$32.00	$32.00	$32.00	$29.06	0
2020-08-28	$32.00	$32.00	$32.00	$32.00	$29.06	60
2020-08-27	$32.00	$32.00	$32.00	$32.00	$29.06	0
2020-08-26	$32.00	$32.00	$32.00	$32.00	$29.06	0
2020-08-25	$32.00	$32.00	$32.00	$32.00	$29.06	0
2020-08-24	$32.00	$32.00	$32.00	$32.00	$29.06	7
2020-08-21	$34.25	$34.25	$32.00	$32.00	$29.06	1,100
2020-08-20	$35.39	$35.39	$35.39	$35.39	$32.14	0
2020-08-19	$35.39	$35.39	$35.39	$35.39	$32.14	0
2020-08-18	$35.39	$35.39	$35.39	$35.39	$32.14	1,600
2020-08-17	$35.00	$35.00	$35.00	$35.00	$31.79	201
2020-08-14	$34.89	$34.89	$34.89	$34.89	$31.69	2
2020-08-13	$34.89	$34.89	$34.89	$34.89	$31.69	100
2020-08-12	$34.39	$34.39	$34.39	$34.39	$31.23	0
2020-08-11	$34.39	$34.39	$34.39	$34.39	$31.23	1,600
2020-08-10	$34.04	$34.04	$34.04	$34.04	$30.92	0
2020-08-07	$34.04	$34.04	$34.04	$34.04	$30.92	0
2020-08-06	$34.04	$34.04	$34.04	$34.04	$30.92	0
2020-08-05	$33.54	$33.54	$33.54	$33.54	$30.46	2
2020-08-04	$34.04	$34.04	$34.04	$34.04	$30.92	0
2020-08-03	$34.04	$34.04	$34.04	$34.04	$30.92	0
2020-07-31	$33.54	$33.54	$33.54	$33.54	$30.46	25
2020-07-30	$34.04	$34.04	$34.04	$34.04	$30.92	0
2020-07-29	$34.04	$34.04	$34.04	$34.04	$30.47	0
2020-07-28	$34.04	$34.04	$34.04	$34.04	$30.47	0
2020-07-27	$34.04	$34.04	$34.04	$34.04	$30.47	0
2020-07-24	$34.04	$34.04	$34.04	$34.04	$30.47	0
2020-07-23	$34.04	$34.04	$34.04	$34.04	$30.47	50
2020-07-22	$34.04	$34.04	$34.04	$34.04	$30.47	65
2020-07-21	$34.04	$34.04	$34.04	$34.04	$30.47	0
2020-07-20	$35.00	$35.00	$34.04	$34.04	$30.47	538
2020-07-17	$34.00	$34.00	$34.00	$34.00	$30.43	1,187
2020-07-16	$34.89	$34.89	$34.89	$34.89	$31.23	0
2020-07-15	$34.89	$34.89	$34.89	$34.89	$31.23	0
2020-07-14	$34.89	$34.89	$34.89	$34.89	$31.23	40
2020-07-13	$34.89	$34.89	$34.89	$34.89	$31.23	0
2020-07-10	$34.03	$34.89	$34.03	$34.89	$31.23	700
2020-07-09	$35.00	$35.00	$34.98	$34.98	$31.31	625
2020-07-08	$35.04	$35.04	$35.04	$35.04	$31.36	0
2020-07-07	$35.04	$35.04	$35.04	$35.04	$31.36	0
2020-07-06	$35.00	$35.04	$35.00	$35.04	$31.36	675
2020-07-02	$35.00	$35.00	$35.00	$35.00	$31.33	25
2020-07-01	$35.00	$35.00	$35.00	$35.00	$31.33	0
2020-06-30	$35.00	$35.00	$35.00	$35.00	$31.33	75
2020-06-29	$35.00	$35.00	$35.00	$35.00	$31.33	0
2020-06-26	$35.00	$35.00	$35.00	$35.00	$31.33	0
2020-06-25	$35.00	$35.00	$35.00	$35.00	$31.33	70
2020-06-24	$35.00	$35.00	$35.00	$35.00	$31.33	0
2020-06-23	$35.00	$35.00	$35.00	$35.00	$31.33	0
2020-06-22	$35.00	$35.00	$35.00	$35.00	$31.33	22
2020-06-19	$35.00	$35.00	$35.00	$35.00	$31.33	0
2020-06-18	$35.00	$35.00	$35.00	$35.00	$31.33	0
2020-06-17	$35.00	$35.00	$35.00	$35.00	$31.33	100
2020-06-16	$35.00	$35.00	$35.00	$35.00	$31.33	0
2020-06-15	$35.00	$35.00	$35.00	$35.00	$31.33	2
2020-06-12	$35.00	$35.00	$35.00	$35.00	$31.33	100
2020-06-11	$34.00	$34.00	$34.00	$34.00	$30.43	0
2020-06-10	$34.00	$34.00	$34.00	$34.00	$30.43	301
2020-06-09	$33.00	$33.00	$33.00	$33.00	$29.54	1
2020-06-08	$33.00	$33.00	$33.00	$33.00	$29.54	0
2020-06-05	$33.00	$33.00	$33.00	$33.00	$29.54	0
2020-06-04	$33.00	$33.00	$33.00	$33.00	$29.54	0
2020-06-03	$33.00	$33.00	$33.00	$33.00	$29.54	100
2020-06-02	$33.75	$33.75	$33.75	$33.75	$30.21	0
2020-06-01	$33.75	$33.75	$33.75	$33.75	$30.21	300
2020-05-29	$34.10	$34.10	$34.10	$34.10	$30.52	0
2020-05-28	$34.10	$34.10	$34.10	$34.10	$30.08	0
2020-05-27	$34.10	$34.10	$34.10	$34.10	$30.08	0
2020-05-26	$34.10	$34.10	$34.10	$34.10	$30.08	0
2020-05-22	$33.98	$34.10	$33.98	$34.10	$30.08	300
2020-05-21	$33.00	$33.00	$33.00	$33.00	$29.11	0
2020-05-20	$33.00	$33.00	$33.00	$33.00	$29.11	0
2020-05-19	$33.00	$33.00	$33.00	$33.00	$29.11	0
2020-05-18	$33.00	$33.00	$33.00	$33.00	$29.11	0
2020-05-15	$33.00	$33.00	$33.00	$33.00	$29.11	0
2020-05-14	$33.00	$33.00	$33.00	$33.00	$29.11	21
2020-05-13	$33.00	$33.00	$33.00	$33.00	$29.11	100
2020-05-12	$33.00	$33.00	$33.00	$33.00	$29.11	282
2020-05-11	$33.45	$33.45	$33.45	$33.45	$29.51	100
2020-05-08	$33.00	$33.00	$33.00	$33.00	$29.11	142
2020-05-07	$33.00	$33.00	$33.00	$33.00	$29.11	0
2020-05-06	$33.00	$33.00	$33.00	$33.00	$29.11	0
2020-05-05	$33.00	$33.00	$33.00	$33.00	$29.11	100
2020-05-04	$33.25	$33.25	$32.30	$32.30	$28.49	1,587
2020-05-01	$33.27	$33.27	$33.27	$33.27	$29.35	0
2020-04-30	$33.27	$33.27	$33.27	$33.27	$29.35	0
2020-04-29	$33.27	$33.27	$33.27	$33.27	$29.35	118
2020-04-28	$34.33	$34.33	$34.33	$34.33	$30.28	0
2020-04-27	$34.33	$34.33	$34.33	$34.33	$30.28	300
2020-04-24	$34.00	$34.00	$34.00	$34.00	$29.99	0
2020-04-23	$34.00	$34.00	$34.00	$34.00	$29.99	0
2020-04-22	$34.00	$34.00	$34.00	$34.00	$29.99	76
2020-04-21	$34.00	$34.00	$34.00	$34.00	$29.99	1,100
2020-04-20	$33.60	$33.60	$33.60	$33.60	$29.64	10
2020-04-17	$33.95	$33.95	$33.60	$33.60	$29.64	675
2020-04-16	$33.50	$33.50	$33.50	$33.50	$29.55	7
2020-04-15	$33.50	$33.50	$33.50	$33.50	$29.55	0
2020-04-14	$33.50	$33.50	$33.50	$33.50	$29.55	3
2020-04-13	$33.50	$33.50	$33.50	$33.50	$29.55	30
2020-04-09	$33.50	$33.50	$33.50	$33.50	$29.55	525
2020-04-08	$32.50	$34.18	$32.50	$34.00	$29.99	2,356
2020-04-07	$32.00	$32.00	$32.00	$32.00	$28.23	0
2020-04-06	$32.00	$32.00	$32.00	$32.00	$28.23	0
2020-04-03	$32.05	$32.05	$32.00	$32.00	$28.23	956
2020-04-02	$33.00	$33.00	$33.00	$33.00	$29.11	60
2020-04-01	$33.00	$33.00	$33.00	$33.00	$29.11	50
2020-03-31	$33.00	$33.00	$33.00	$33.00	$29.11	0
2020-03-30	$33.10	$33.10	$33.00	$33.00	$29.11	200
2020-03-27	$34.96	$34.96	$33.00	$33.00	$29.11	300
2020-03-26	$34.00	$34.00	$34.00	$34.00	$29.99	0
2020-03-25	$32.00	$34.00	$32.00	$34.00	$29.99	900
2020-03-24	$33.00	$33.00	$33.00	$33.00	$29.11	102
2020-03-23	$32.00	$32.00	$32.00	$32.00	$28.23	600
2020-03-20	$32.00	$32.00	$32.00	$32.00	$28.23	1,601
2020-03-19	$31.00	$35.00	$23.00	$34.00	$29.99	5,242
2020-03-18	$38.00	$38.00	$37.07	$37.07	$32.70	500
2020-03-17	$39.75	$39.75	$39.00	$39.50	$34.85	1,900
2020-03-16	$39.75	$39.75	$39.75	$39.75	$35.07	99
2020-03-13	$40.30	$41.00	$39.75	$39.75	$35.07	1,717
2020-03-12	$40.15	$40.15	$40.15	$40.15	$35.42	0
2020-03-11	$41.00	$41.00	$40.15	$40.15	$35.42	860
2020-03-10	$42.00	$42.00	$42.00	$42.00	$37.05	150
2020-03-09	$42.06	$42.06	$41.00	$41.00	$36.17	400
2020-03-06	$42.25	$42.25	$42.25	$42.25	$37.27	0
2020-03-05	$43.57	$43.57	$42.25	$42.25	$37.27	1,335
2020-03-04	$43.89	$43.89	$43.75	$43.75	$38.59	400
2020-03-03	$44.25	$44.25	$43.94	$43.94	$38.76	800
2020-03-02	$44.43	$44.43	$44.43	$44.43	$39.19	0
2020-02-28	$44.43	$44.43	$44.43	$44.43	$39.19	1,000
2020-02-27	$44.55	$44.55	$44.55	$44.55	$39.30	0
2020-02-26	$44.61	$44.61	$44.55	$44.55	$39.30	300
2020-02-25	$44.65	$44.65	$44.65	$44.65	$39.39	50
2020-02-24	$44.65	$44.65	$44.65	$44.65	$39.39	150
2020-02-21	$45.00	$45.00	$45.00	$45.00	$39.70	100
2020-02-20	$44.62	$44.62	$44.62	$44.62	$39.36	0
2020-02-19	$44.62	$44.62	$44.62	$44.62	$39.36	0
2020-02-18	$44.62	$44.62	$44.62	$44.62	$39.36	0
2020-02-14	$44.62	$44.62	$44.62	$44.62	$39.36	25
2020-02-13	$44.62	$44.62	$44.62	$44.62	$39.36	387
2020-02-12	$44.65	$44.65	$44.65	$44.65	$39.39	0
2020-02-11	$44.75	$44.75	$44.65	$44.65	$39.39	400
2020-02-10	$44.76	$44.76	$44.76	$44.76	$39.49	200
2020-02-07	$45.00	$45.00	$45.00	$45.00	$39.70	0
2020-02-06	$45.00	$45.00	$45.00	$45.00	$39.70	0
2020-02-05	$45.00	$45.00	$45.00	$45.00	$39.70	200
2020-02-04	$45.50	$45.50	$45.50	$45.50	$40.14	0
2020-02-03	$45.50	$45.50	$45.50	$45.50	$40.14	100
2020-01-31	$45.00	$45.00	$45.00	$45.00	$39.70	50
2020-01-30	$45.00	$45.00	$45.00	$45.00	$39.70	200
2020-01-29	$45.00	$45.00	$44.99	$45.00	$39.70	400
2020-01-28	$44.65	$45.00	$44.65	$45.00	$39.70	2,000
2020-01-27	$45.00	$45.00	$44.80	$45.00	$39.70	900
2020-01-24	$45.05	$45.05	$45.05	$45.05	$39.74	12
2020-01-23	$45.05	$45.05	$45.05	$45.05	$39.74	400
2020-01-22	$45.25	$45.25	$45.25	$45.25	$39.92	300
2020-01-21	$44.95	$44.95	$44.95	$44.95	$39.65	63
2020-01-17	$44.95	$44.95	$44.95	$44.95	$39.65	300
2020-01-16	$44.90	$44.90	$44.90	$44.90	$39.61	0
2020-01-15	$44.90	$44.90	$44.90	$44.90	$39.61	0
2020-01-14	$44.90	$44.90	$44.90	$44.90	$39.61	306
2020-01-13	$44.80	$44.80	$44.80	$44.80	$39.52	0
2020-01-10	$44.80	$44.80	$44.80	$44.80	$39.52	0
2020-01-09	$44.80	$44.80	$44.80	$44.80	$39.52	68
2020-01-08	$44.80	$44.80	$44.80	$44.80	$39.52	0
2020-01-07	$44.80	$44.80	$44.80	$44.80	$39.52	0
2020-01-06	$44.80	$44.80	$44.80	$44.80	$39.52	0
2020-01-03	$44.80	$44.80	$44.80	$44.80	$39.52	100
2020-01-02	$44.80	$44.80	$44.80	$44.80	$39.52	375
2019-12-31	$44.80	$44.80	$44.80	$44.80	$39.52	0
2019-12-30	$44.80	$44.80	$44.80	$44.80	$39.52	100
2019-12-27	$44.80	$44.80	$44.80	$44.80	$39.52	0
2019-12-26	$44.80	$44.80	$44.80	$44.80	$39.52	0
2019-12-24	$44.85	$44.85	$44.80	$44.80	$39.52	1,769
2019-12-23	$44.85	$44.85	$44.85	$44.85	$39.56	0
2019-12-20	$44.85	$44.85	$44.85	$44.85	$39.56	0
2019-12-19	$44.85	$44.85	$44.85	$44.85	$39.56	0
2019-12-18	$44.85	$44.85	$44.85	$44.85	$39.56	400
2019-12-17	$44.75	$44.75	$44.75	$44.75	$39.48	0
2019-12-16	$44.75	$44.75	$44.75	$44.75	$39.48	0
2019-12-13	$44.75	$44.75	$44.75	$44.75	$39.48	0
2019-12-12	$44.75	$44.75	$44.75	$44.75	$39.48	0
2019-12-11	$44.75	$44.95	$44.75	$44.75	$39.48	4,600
2019-12-10	$44.75	$45.00	$44.75	$45.00	$39.70	3,200
2019-12-09	$44.75	$44.75	$44.63	$44.75	$39.48	6,825
2019-12-06	$44.75	$44.75	$44.75	$44.75	$39.48	1,700
2019-12-05	$44.75	$44.75	$44.75	$44.75	$39.48	79
2019-12-04	$44.75	$44.75	$44.75	$44.75	$39.48	0
2019-12-03	$44.75	$44.75	$44.75	$44.75	$39.48	1,000
2019-12-02	$44.80	$44.80	$44.65	$44.75	$39.48	10,594
2019-11-29	$44.90	$44.90	$44.90	$44.90	$39.61	0
2019-11-27	$44.90	$44.90	$44.90	$44.90	$39.61	0
2019-11-26	$44.90	$44.90	$44.90	$44.90	$39.61	0
2019-11-25	$44.90	$44.90	$44.90	$44.90	$39.61	101
2019-11-22	$44.75	$44.75	$44.75	$44.75	$39.48	2
2019-11-21	$44.75	$44.75	$44.75	$44.75	$39.48	0
2019-11-20	$44.75	$44.75	$44.75	$44.75	$39.48	0
2019-11-19	$44.75	$44.75	$44.75	$44.75	$39.48	100
2019-11-18	$46.49	$46.49	$46.49	$46.49	$41.01	0
2019-11-15	$46.49	$46.49	$46.49	$46.49	$41.01	0
2019-11-14	$46.49	$46.49	$46.49	$46.49	$41.01	99
2019-11-13	$46.49	$46.49	$46.49	$46.49	$41.01	100
2019-11-12	$46.49	$46.49	$46.49	$46.49	$41.01	0
2019-11-11	$46.49	$46.49	$46.49	$46.49	$41.01	0
2019-11-08	$46.49	$46.49	$46.49	$46.49	$41.01	0
2019-11-07	$46.49	$46.49	$46.49	$46.49	$41.01	300
2019-11-06	$44.63	$46.00	$44.63	$45.99	$39.72	902
2019-11-05	$44.75	$44.75	$44.75	$44.75	$38.65	150
2019-11-04	$44.60	$44.99	$44.56	$44.99	$38.85	1,446
2019-11-01	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-31	$44.75	$44.75	$44.55	$44.55	$38.47	249
2019-10-30	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-29	$44.55	$44.55	$44.55	$44.55	$38.47	1
2019-10-28	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-25	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-24	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-23	$44.55	$44.55	$44.55	$44.55	$38.47	50
2019-10-22	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-21	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-18	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-17	$44.55	$44.55	$44.55	$44.55	$38.47	101
2019-10-16	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-15	$44.55	$44.55	$44.55	$44.55	$38.47	0
2019-10-14	$44.55	$44.55	$44.55	$44.55	$38.47	102
2019-10-11	$44.60	$44.60	$44.50	$44.50	$38.43	975
2019-10-10	$44.65	$44.65	$44.65	$44.65	$38.56	675
2019-10-09	$45.25	$45.25	$45.25	$45.25	$39.08	0
2019-10-08	$45.25	$45.25	$45.25	$45.25	$39.08	300
2019-10-07	$45.25	$45.25	$44.75	$44.75	$38.65	740
2019-10-04	$45.53	$45.53	$45.53	$45.53	$39.32	0
2019-10-03	$45.53	$45.53	$45.53	$45.53	$39.32	0
2019-10-02	$45.53	$45.53	$45.53	$45.53	$39.32	0
2019-10-01	$45.53	$45.53	$45.53	$45.53	$39.32	0
2019-09-30	$45.53	$45.53	$45.53	$45.53	$39.32	0
2019-09-27	$45.53	$45.53	$45.53	$45.53	$39.32	0
2019-09-26	$45.53	$45.53	$45.53	$45.53	$39.32	0
2019-09-25	$45.53	$45.53	$45.53	$45.53	$39.32	0
2019-09-24	$45.82	$45.82	$45.53	$45.53	$39.32	200
2019-09-23	$45.82	$45.82	$45.82	$45.82	$39.57	169
2019-09-20	$48.75	$48.75	$48.75	$48.75	$42.10	0
2019-09-19	$48.75	$48.75	$48.75	$48.75	$42.10	0
2019-09-18	$48.75	$48.75	$48.75	$48.75	$42.10	0
2019-09-17	$48.75	$48.75	$48.75	$48.75	$42.10	0
2019-09-16	$48.75	$48.75	$48.75	$48.75	$42.10	100
2019-09-13	$46.25	$46.25	$46.25	$46.25	$39.94	100
2019-09-12	$45.50	$45.50	$45.50	$45.50	$39.29	0
2019-09-11	$45.50	$45.50	$45.50	$45.50	$39.29	100
2019-09-10	$45.50	$45.50	$45.50	$45.50	$39.29	243
2019-09-09	$45.35	$45.35	$45.35	$45.35	$39.16	200
2019-09-06	$45.00	$45.00	$45.00	$45.00	$38.86	0
2019-09-05	$45.00	$45.00	$45.00	$45.00	$38.86	1,656
2019-09-04	$45.35	$45.35	$45.35	$45.35	$39.16	0
2019-09-03	$45.35	$45.35	$45.35	$45.35	$39.16	0
2019-08-30	$45.35	$45.35	$45.35	$45.35	$39.16	0
2019-08-29	$45.35	$45.35	$45.35	$45.35	$39.16	0
2019-08-28	$45.35	$45.35	$45.35	$45.35	$39.16	0
2019-08-27	$45.35	$45.35	$45.35	$45.35	$39.16	0
2019-08-26	$45.35	$45.35	$45.35	$45.35	$39.16	1
2019-08-23	$45.35	$45.35	$45.35	$45.35	$39.16	120
2019-08-22	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-08-21	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-08-20	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-08-19	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-08-15	$44.60	$44.60	$44.60	$44.60	$38.52	192
2019-08-14	$44.93	$44.93	$44.93	$44.93	$38.80	100
2019-08-13	$44.60	$44.60	$44.60	$44.60	$38.52	100
2019-08-12	$44.60	$44.60	$44.60	$44.60	$38.52	100
2019-08-09	$44.60	$44.60	$44.60	$44.60	$38.52	100
2019-08-08	$44.60	$44.60	$44.60	$44.60	$38.52	8
2019-08-07	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-08-06	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-08-05	$44.60	$44.60	$44.60	$44.60	$38.52	3
2019-08-02	$44.60	$44.60	$44.60	$44.60	$38.52	1,200
2019-08-01	$44.60	$44.60	$44.60	$44.60	$38.52	1,157
2019-07-31	$44.60	$44.60	$44.60	$44.60	$38.52	100
2019-07-30	$44.60	$44.60	$44.60	$44.60	$38.52	100
2019-07-29	$44.60	$44.60	$44.60	$44.60	$38.52	100
2019-07-26	$44.60	$44.60	$44.60	$44.60	$38.52	5
2019-07-25	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-24	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-23	$44.60	$44.60	$44.60	$44.60	$38.52	125
2019-07-22	$44.63	$44.63	$44.63	$44.63	$38.54	125
2019-07-19	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-18	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-17	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-16	$44.60	$44.60	$44.60	$44.60	$38.52	11
2019-07-15	$44.60	$44.60	$44.60	$44.60	$38.52	10
2019-07-12	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-11	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-10	$44.60	$44.60	$44.60	$44.60	$38.52	27
2019-07-09	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-08	$44.60	$44.60	$44.60	$44.60	$38.52	27
2019-07-05	$44.60	$44.60	$44.60	$44.60	$38.52	0
2019-07-03	$44.60	$44.60	$44.60	$44.60	$38.52	100
2019-07-02	$45.00	$45.00	$45.00	$45.00	$38.86	148
2019-07-01	$44.75	$44.75	$44.75	$44.75	$38.65	0
2019-06-28	$44.75	$44.75	$44.75	$44.75	$38.65	0
2019-06-27	$44.75	$44.75	$44.75	$44.75	$38.65	77
2019-06-26	$44.75	$44.75	$44.75	$44.75	$38.65	0
2019-06-25	$44.75	$44.75	$44.75	$44.75	$38.65	0
2019-06-24	$44.75	$44.75	$44.75	$44.75	$38.65	1,000
2019-06-21	$45.00	$45.00	$45.00	$45.00	$38.86	0
2019-06-18	$45.00	$45.00	$45.00	$45.00	$38.86	48
2019-06-17	$45.00	$45.00	$45.00	$45.00	$38.86	700
2019-06-14	$44.65	$44.65	$44.65	$44.65	$38.56	0
2019-06-13	$44.65	$44.65	$44.65	$44.65	$38.56	1,000
2019-06-12	$44.65	$44.65	$44.65	$44.65	$38.56	48
2019-06-11	$44.65	$44.65	$44.65	$44.65	$38.56	177
2019-06-07	$44.55	$44.55	$44.55	$44.55	$38.47	770
2019-06-06	$44.55	$44.55	$44.55	$44.55	$38.47	100
2019-06-05	$44.50	$44.50	$44.50	$44.50	$38.43	0
2019-06-03	$44.50	$44.50	$44.50	$44.50	$38.43	0
2019-05-31	$44.50	$44.50	$44.50	$44.50	$38.43	0
2019-05-30	$44.50	$44.50	$44.50	$44.50	$38.43	0
2019-05-29	$44.50	$44.50	$44.50	$44.50	$38.43	0
2019-05-28	$44.50	$44.50	$44.50	$44.50	$38.43	0
2019-05-24	$44.50	$44.50	$44.50	$44.50	$38.43	6
2019-05-23	$44.50	$44.50	$44.50	$44.50	$38.43	148
2019-05-22	$44.00	$44.00	$44.00	$44.00	$38.00	500
2019-05-21	$44.00	$44.00	$44.00	$44.00	$38.00	0
2019-05-20	$44.00	$44.00	$44.00	$44.00	$38.00	0
2019-05-17	$44.00	$44.00	$44.00	$44.00	$38.00	0
2019-05-16	$44.00	$44.00	$44.00	$44.00	$38.00	900
2019-05-15	$45.45	$45.45	$44.00	$44.00	$38.00	4,100
2019-05-14	$44.20	$44.20	$44.15	$44.15	$38.13	300
2019-05-13	$44.00	$44.00	$44.00	$44.00	$38.00	0
2019-05-10	$44.00	$44.00	$44.00	$44.00	$38.00	0
2019-05-09	$44.00	$44.00	$44.00	$44.00	$38.00	0
2019-05-08	$44.00	$44.00	$44.00	$44.00	$37.15	734
2019-05-07	$45.18	$45.18	$45.18	$45.18	$38.15	0
2019-05-06	$45.18	$45.18	$45.18	$45.18	$38.15	150
2019-05-03	$44.00	$44.00	$44.00	$44.00	$37.15	200
2019-05-02	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-05-01	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-04-30	$43.50	$43.50	$43.50	$43.50	$36.73	50
2019-04-29	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-04-26	$43.50	$43.50	$43.50	$43.50	$36.73	225
2019-04-25	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-04-24	$43.40	$43.50	$43.40	$43.50	$36.73	400
2019-04-23	$43.50	$43.50	$43.40	$43.40	$36.65	784
2019-04-22	$43.50	$43.50	$43.50	$43.50	$36.73	150
2019-04-18	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-04-17	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-04-16	$44.00	$44.00	$43.50	$43.50	$36.73	543
2019-04-15	$44.00	$44.00	$44.00	$44.00	$37.15	145
2019-04-12	$45.50	$45.50	$45.50	$45.50	$38.42	0
2019-04-11	$45.50	$45.50	$45.50	$45.50	$38.42	0
2019-04-10	$45.50	$45.50	$45.50	$45.50	$38.42	0
2019-04-09	$45.50	$45.50	$45.50	$45.50	$38.42	200
2019-04-08	$44.00	$44.00	$44.00	$44.00	$37.15	0
2019-04-05	$44.00	$44.00	$44.00	$44.00	$37.15	583
2019-04-04	$44.00	$44.00	$44.00	$44.00	$37.15	0
2019-04-03	$44.00	$44.00	$44.00	$44.00	$37.15	100
2019-04-02	$44.25	$44.25	$44.00	$44.00	$37.15	260
2019-04-01	$46.00	$46.00	$46.00	$46.00	$38.84	0
2019-03-29	$46.00	$46.00	$46.00	$46.00	$38.84	100
2019-03-28	$44.00	$44.00	$44.00	$44.00	$37.15	0
2019-03-27	$44.00	$44.00	$44.00	$44.00	$37.15	0
2019-03-26	$44.00	$44.00	$44.00	$44.00	$37.15	250
2019-03-25	$44.10	$44.10	$44.10	$44.10	$37.24	880
2019-03-22	$44.00	$44.00	$44.00	$44.00	$37.15	0
2019-03-21	$44.00	$44.00	$44.00	$44.00	$37.15	125
2019-03-20	$44.02	$44.02	$44.02	$44.02	$37.17	0
2019-03-19	$44.02	$44.02	$44.02	$44.02	$37.17	200
2019-03-18	$44.00	$44.00	$44.00	$44.00	$37.15	0
2019-03-15	$44.00	$44.00	$44.00	$44.00	$37.15	317
2019-03-14	$44.00	$44.00	$44.00	$44.00	$37.15	0
2019-03-13	$44.00	$44.00	$44.00	$44.00	$37.15	400
2019-03-12	$44.00	$44.00	$44.00	$44.00	$37.15	700
2019-03-11	$44.00	$44.00	$44.00	$44.00	$37.15	0
2019-03-08	$44.29	$44.29	$44.00	$44.00	$37.15	600
2019-03-07	$44.50	$44.50	$44.20	$44.20	$37.32	200
2019-03-06	$44.50	$44.50	$44.50	$44.50	$37.58	150
2019-03-05	$43.95	$43.95	$43.92	$43.92	$37.09	675
2019-03-04	$46.00	$46.00	$46.00	$46.00	$38.84	0
2019-03-01	$46.00	$46.00	$46.00	$46.00	$38.84	8
2019-02-28	$44.25	$46.00	$44.25	$46.00	$38.84	736
2019-02-27	$44.25	$44.25	$44.25	$44.25	$37.36	405
2019-02-26	$43.65	$43.65	$43.65	$43.65	$36.86	0
2019-02-25	$43.65	$43.65	$43.65	$43.65	$36.86	119
2019-02-22	$43.60	$43.65	$43.60	$43.65	$36.86	605
2019-02-21	$44.00	$44.00	$44.00	$44.00	$37.15	100
2019-02-20	$44.24	$44.24	$43.55	$44.24	$37.36	2,675
2019-02-19	$43.55	$43.55	$43.55	$43.55	$36.77	229
2019-02-15	$43.55	$43.55	$43.55	$43.55	$36.77	0
2019-02-14	$43.55	$43.55	$43.25	$43.55	$36.77	1,106
2019-02-13	$43.55	$43.55	$43.55	$43.55	$36.77	125
2019-02-12	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-02-11	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-02-08	$43.50	$43.50	$43.50	$43.50	$36.73	46
2019-02-07	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-02-06	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-02-05	$43.50	$43.50	$43.50	$43.50	$36.73	0
2019-02-04	$43.50	$43.50	$43.50	$43.50	$36.73	329
2019-02-01	$44.49	$44.49	$44.49	$44.49	$37.57	18
2019-01-31	$44.49	$44.49	$44.49	$44.49	$37.57	123
2019-01-30	$43.10	$43.10	$43.10	$43.10	$36.39	1
2019-01-29	$43.10	$43.10	$43.10	$43.10	$36.39	200
2019-01-28	$43.00	$43.00	$43.00	$43.00	$36.31	44
2019-01-25	$43.00	$43.00	$43.00	$43.00	$36.31	200
2019-01-24	$42.90	$42.90	$42.90	$42.90	$36.22	250
2019-01-23	$42.90	$42.90	$42.90	$42.90	$36.22	100
2019-01-22	$42.90	$42.90	$42.89	$42.89	$36.22	298
2019-01-18	$44.44	$44.44	$44.44	$44.44	$37.52	140
2019-01-17	$42.51	$42.51	$42.51	$42.51	$35.90	300
2019-01-16	$42.20	$44.44	$42.20	$44.44	$37.52	705
2019-01-15	$42.00	$42.00	$42.00	$42.00	$35.46	300
2019-01-14	$41.80	$41.89	$41.80	$41.82	$35.31	1,158
2019-01-11	$42.00	$42.00	$41.82	$41.82	$35.31	600
2019-01-10	$42.15	$42.15	$42.00	$42.05	$35.51	1,208
2019-01-09	$42.30	$42.30	$42.10	$42.11	$35.56	2,908
2019-01-08	$42.30	$42.30	$42.30	$42.30	$35.72	112
2019-01-07	$44.10	$44.10	$44.10	$44.10	$37.24	0
2019-01-04	$44.10	$44.10	$44.10	$44.10	$37.24	0
2019-01-03	$44.10	$44.10	$44.10	$44.10	$37.24	0
2019-01-02	$44.10	$44.10	$44.10	$44.10	$37.24	604
2018-12-31	$44.08	$44.08	$44.08	$44.08	$37.22	100
2018-12-28	$42.25	$42.25	$42.25	$42.25	$35.68	223
2018-12-27	$42.25	$42.25	$42.25	$42.25	$35.68	0
2018-12-26	$42.25	$42.25	$42.25	$42.25	$35.68	0
2018-12-24	$42.25	$42.25	$42.25	$42.25	$35.68	0
2018-12-21	$42.25	$42.25	$42.25	$42.25	$35.68	100
2018-12-20	$42.30	$42.30	$42.30	$42.30	$35.72	0
2018-12-19	$42.30	$42.30	$42.30	$42.30	$35.72	100
2018-12-18	$42.37	$42.37	$42.37	$42.37	$35.78	0
2018-12-14	$42.37	$42.37	$42.37	$42.37	$35.78	200
2018-12-13	$42.52	$42.52	$42.52	$42.52	$35.90	0
2018-12-12	$42.52	$42.52	$42.52	$42.52	$35.90	0
2018-12-11	$43.01	$43.01	$42.52	$42.52	$35.90	300
2018-12-10	$43.12	$43.12	$43.12	$43.12	$36.41	0
2018-12-07	$43.12	$43.12	$43.12	$43.12	$36.41	0
2018-12-06	$43.12	$43.12	$43.12	$43.12	$36.41	50
2018-12-04	$43.12	$43.12	$43.12	$43.12	$36.41	1,275
2018-12-03	$43.10	$43.59	$43.10	$43.59	$36.81	300
2018-11-30	$43.00	$43.10	$43.00	$43.10	$36.39	2,200
2018-11-29	$43.00	$43.00	$43.00	$43.00	$36.31	300
2018-11-28	$43.10	$43.10	$43.10	$43.10	$36.39	120
2018-11-27	$42.90	$42.90	$42.90	$42.90	$36.22	0
2018-11-26	$42.90	$42.90	$42.90	$42.90	$36.22	0
2018-11-21	$42.90	$42.90	$42.90	$42.90	$36.22	549
2018-11-20	$43.02	$43.02	$43.02	$43.02	$36.33	300
2018-11-19	$42.85	$42.85	$42.85	$42.85	$36.18	1,000
2018-11-16	$42.85	$42.85	$42.85	$42.85	$36.18	1,000
2018-11-15	$42.60	$42.60	$42.60	$42.60	$35.97	15
2018-11-14	$42.60	$42.60	$42.60	$42.60	$35.97	0
2018-11-13	$42.60	$42.60	$42.60	$42.60	$35.97	0
2018-11-12	$42.57	$42.60	$42.57	$42.60	$35.97	501
2018-11-09	$42.50	$42.50	$42.50	$42.50	$35.89	0
2018-11-08	$42.50	$42.50	$42.50	$42.50	$35.89	0
2018-11-07	$42.50	$42.50	$42.50	$42.50	$35.06	216
2018-11-06	$42.37	$42.37	$42.37	$42.37	$34.95	500
2018-11-05	$42.32	$42.32	$42.32	$42.32	$34.91	0
2018-11-02	$42.32	$42.32	$42.32	$42.32	$34.91	400
2018-11-01	$42.74	$42.74	$42.27	$42.27	$34.87	300
2018-10-31	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-30	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-29	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-26	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-25	$41.90	$41.90	$41.90	$41.90	$34.57	100
2018-10-24	$41.90	$41.90	$41.90	$41.90	$34.57	5
2018-10-23	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-22	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-19	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-18	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-17	$41.90	$41.90	$41.90	$41.90	$34.57	0
2018-10-16	$41.90	$41.90	$41.90	$41.90	$34.57	300
2018-10-15	$42.05	$42.05	$42.05	$42.05	$34.69	0
2018-10-12	$42.05	$42.05	$42.05	$42.05	$34.69	850
2018-10-11	$42.74	$42.74	$42.74	$42.74	$35.26	100
2018-10-10	$42.74	$42.74	$42.74	$42.74	$35.26	0
2018-10-09	$42.74	$42.74	$42.74	$42.74	$35.26	0
2018-10-08	$42.74	$42.74	$42.74	$42.74	$35.26	300
2018-10-05	$41.81	$41.81	$41.81	$41.81	$34.49	50
2018-10-04	$41.81	$41.81	$41.81	$41.81	$34.49	0
2018-10-03	$41.81	$41.81	$41.81	$41.81	$34.49	0
2018-10-02	$41.81	$41.81	$41.81	$41.81	$34.49	100
2018-10-01	$41.81	$41.81	$41.81	$41.81	$34.49	200
2018-09-28	$41.50	$41.50	$41.50	$41.50	$34.24	573
2018-09-27	$41.75	$41.75	$41.50	$41.50	$34.24	800
2018-09-26	$44.00	$44.00	$44.00	$44.00	$36.30	0
2018-09-25	$42.50	$44.00	$42.50	$44.00	$36.30	500
2018-09-24	$41.25	$41.25	$41.25	$41.25	$34.03	0
2018-09-21	$41.25	$41.25	$41.25	$41.25	$34.03	0
2018-09-20	$41.25	$41.25	$41.25	$41.25	$34.03	0
2018-09-19	$42.00	$43.00	$41.25	$41.25	$34.03	949
2018-09-18	$42.00	$42.00	$42.00	$42.00	$34.65	175
2018-09-17	$42.00	$42.00	$42.00	$42.00	$34.65	47
2018-09-14	$42.00	$42.00	$42.00	$42.00	$34.65	200
2018-09-13	$42.00	$42.00	$42.00	$42.00	$34.65	0
2018-09-12	$42.00	$42.00	$42.00	$42.00	$34.65	0
2018-09-11	$42.00	$42.00	$42.00	$42.00	$34.65	100
2018-09-10	$42.99	$43.99	$42.05	$42.05	$34.69	800
2018-09-07	$42.70	$42.70	$42.70	$42.70	$35.23	0
2018-09-06	$42.70	$42.70	$42.70	$42.70	$35.23	0
2018-09-05	$42.00	$42.70	$42.00	$42.70	$35.23	200
2018-09-04	$42.05	$42.05	$42.05	$42.05	$34.69	200
2018-08-31	$42.00	$42.00	$42.00	$42.00	$34.65	0
2018-08-30	$42.00	$42.00	$42.00	$42.00	$34.65	0
2018-08-29	$42.00	$42.00	$42.00	$42.00	$34.65	0
2018-08-28	$42.00	$42.00	$42.00	$42.00	$34.65	0
2018-08-27	$42.00	$42.00	$42.00	$42.00	$34.65	500
2018-08-24	$42.05	$42.05	$42.05	$42.05	$34.69	0
2018-08-23	$42.05	$42.05	$42.05	$42.05	$34.69	0
2018-08-22	$42.05	$42.05	$42.05	$42.05	$34.69	0
2018-08-21	$42.05	$42.05	$42.05	$42.05	$34.69	0
2018-08-20	$42.05	$42.05	$42.05	$42.05	$34.69	750
2018-08-17	$42.05	$42.05	$42.05	$42.05	$34.69	0
2018-08-16	$42.05	$42.05	$42.05	$42.05	$34.69	30
2018-08-15	$42.05	$42.05	$42.05	$42.05	$34.69	300
2018-08-14	$42.03	$42.03	$42.03	$42.03	$34.67	0
2018-08-13	$42.03	$42.03	$42.03	$42.03	$34.67	400
2018-08-10	$44.25	$44.25	$44.25	$44.25	$36.51	0
2018-08-09	$44.25	$44.25	$44.25	$44.25	$36.51	0
2018-08-08	$44.25	$44.25	$44.25	$44.25	$36.51	0
2018-08-07	$41.75	$44.25	$41.75	$44.25	$36.51	705
2018-08-06	$41.40	$41.40	$41.25	$41.25	$34.03	4,100
2018-08-03	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-08-02	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-08-01	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-31	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-30	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-27	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-26	$41.40	$41.40	$41.40	$41.40	$34.15	100
2018-07-25	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-24	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-23	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-20	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-19	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-18	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-17	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-16	$41.40	$41.40	$41.40	$41.40	$34.15	2
2018-07-13	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-12	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-11	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-10	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-09	$41.40	$41.40	$41.40	$41.40	$34.15	3
2018-07-06	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-07-05	$41.40	$41.40	$41.40	$41.40	$34.15	500
2018-07-03	$41.42	$41.42	$41.42	$41.42	$34.17	0
2018-07-02	$41.42	$41.42	$41.42	$41.42	$34.17	0
2018-06-29	$41.42	$41.42	$41.42	$41.42	$34.17	0
2018-06-28	$41.42	$41.42	$41.42	$41.42	$34.17	0
2018-06-27	$41.42	$41.42	$41.42	$41.42	$34.17	300
2018-06-26	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-25	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-22	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-21	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-20	$41.40	$41.40	$41.40	$41.40	$34.15	100
2018-06-19	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-18	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-15	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-14	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-13	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-12	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-11	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-08	$41.40	$41.40	$41.40	$41.40	$34.15	0
2018-06-07	$41.00	$41.40	$41.00	$41.40	$34.15	2,700
2018-06-06	$41.00	$41.00	$41.00	$41.00	$33.82	0
2018-06-05	$41.00	$41.00	$41.00	$41.00	$33.82	0
2018-06-04	$41.00	$41.00	$41.00	$41.00	$33.82	100
2018-06-01	$41.60	$41.60	$41.60	$41.60	$34.32	2
2018-05-31	$41.60	$41.60	$41.60	$41.60	$34.32	3
2018-05-30	$41.60	$41.60	$41.60	$41.60	$34.32	0
2018-05-29	$41.60	$41.60	$41.60	$41.60	$34.32	0
2018-05-25	$41.60	$41.60	$41.60	$41.60	$34.32	2,000
2018-05-24	$41.00	$41.00	$41.00	$41.00	$33.82	0
2018-05-23	$41.00	$41.00	$41.00	$41.00	$33.82	0
2018-05-22	$41.00	$41.00	$41.00	$41.00	$33.82	62
2018-05-21	$41.00	$41.00	$41.00	$41.00	$33.82	400
2018-05-18	$40.50	$40.50	$40.50	$40.50	$33.41	0
2018-05-17	$40.50	$40.50	$40.50	$40.50	$33.41	0
2018-05-16	$40.50	$40.50	$40.50	$40.50	$32.61	0
2018-05-15	$40.50	$40.50	$40.50	$40.50	$32.61	0
2018-05-14	$40.50	$40.50	$40.50	$40.50	$32.61	0
2018-05-11	$40.50	$40.50	$40.50	$40.50	$32.61	0
2018-05-10	$40.50	$40.50	$40.50	$40.50	$32.61	0
2018-05-09	$40.50	$40.50	$40.50	$40.50	$32.61	0
2018-05-08	$40.50	$40.50	$40.50	$40.50	$32.61	120
2018-05-07	$40.50	$40.50	$40.50	$40.50	$32.61	0
2018-05-04	$40.50	$40.50	$40.50	$40.50	$32.61	600
2018-05-03	$41.95	$41.95	$41.95	$41.95	$33.77	0
2018-05-02	$41.95	$41.95	$41.95	$41.95	$33.77	600
2018-05-01	$41.00	$42.00	$41.00	$42.00	$33.81	1,200
2018-04-30	$41.00	$41.00	$41.00	$41.00	$33.01	130
2018-04-27	$41.00	$41.00	$41.00	$41.00	$33.01	0
2018-04-26	$41.00	$41.00	$41.00	$41.00	$33.01	1,000
2018-04-25	$41.00	$41.00	$41.00	$41.00	$33.01	1,000
2018-04-24	$41.50	$41.50	$41.50	$41.50	$33.41	0
2018-04-23	$41.50	$41.50	$41.50	$41.50	$33.41	0
2018-04-20	$41.40	$41.50	$41.40	$41.50	$33.41	900
2018-04-19	$40.00	$40.00	$39.80	$39.80	$32.04	410
2018-04-18	$41.00	$41.00	$41.00	$41.00	$33.01	2
2018-04-17	$41.00	$41.00	$41.00	$41.00	$33.01	0
2018-04-16	$41.00	$41.00	$41.00	$41.00	$33.01	0
2018-04-13	$41.00	$41.00	$41.00	$41.00	$33.01	100
2018-04-12	$41.50	$41.50	$41.50	$41.50	$33.41	0
2018-04-11	$41.50	$41.50	$41.50	$41.50	$33.41	0
2018-04-10	$41.50	$41.50	$41.50	$41.50	$33.41	0
2018-04-09	$41.50	$41.50	$41.50	$41.50	$33.41	0
2018-04-06	$41.50	$41.50	$41.50	$41.50	$33.41	0
2018-04-05	$41.50	$41.50	$41.50	$41.50	$33.41	458
2018-04-04	$41.50	$41.50	$41.50	$41.50	$33.41	400
2018-04-03	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-04-02	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-29	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-28	$41.85	$41.85	$41.85	$41.85	$33.69	27
2018-03-27	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-26	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-23	$41.85	$41.85	$41.85	$41.85	$33.69	45
2018-03-22	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-21	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-20	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-19	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-16	$41.85	$41.85	$41.85	$41.85	$33.69	0
2018-03-15	$41.85	$41.85	$41.85	$41.85	$33.69	1,000
2018-03-14	$40.89	$40.90	$40.89	$40.90	$32.93	2,000
2018-03-13	$39.50	$39.50	$39.50	$39.50	$31.80	0
2018-03-12	$39.50	$39.50	$39.50	$39.50	$31.80	300
2018-03-09	$40.90	$40.90	$40.90	$40.90	$32.93	0
2018-03-08	$40.90	$40.90	$40.90	$40.90	$32.93	26
2018-03-07	$40.94	$40.94	$40.90	$40.90	$32.93	350
2018-03-06	$40.00	$40.00	$40.00	$40.00	$32.20	100
2018-03-05	$40.00	$40.00	$40.00	$40.00	$32.20	0
2018-03-02	$40.00	$40.00	$40.00	$40.00	$32.20	300
2018-03-01	$40.25	$40.25	$40.25	$40.25	$32.41	0
2018-02-28	$40.25	$40.25	$40.25	$40.25	$32.41	0
2018-02-27	$40.25	$40.25	$40.25	$40.25	$32.41	0
2018-02-26	$40.25	$40.25	$40.25	$40.25	$32.41	0
2018-02-23	$40.25	$40.25	$40.25	$40.25	$32.41	0
2018-02-22	$40.25	$40.25	$40.25	$40.25	$32.41	0
2018-02-21	$40.25	$40.25	$40.25	$40.25	$32.41	100
2018-02-20	$40.25	$40.25	$40.25	$40.25	$32.41	0
2018-02-16	$40.25	$40.25	$40.25	$40.25	$32.41	500
2018-02-15	$40.44	$40.44	$40.44	$40.44	$32.56	0
2018-02-14	$40.44	$40.44	$40.44	$40.44	$32.56	0
2018-02-13	$40.44	$40.44	$40.44	$40.44	$32.56	8
2018-02-12	$40.44	$40.44	$40.44	$40.44	$32.56	0
2018-02-09	$40.44	$40.44	$40.44	$40.44	$32.56	0
2018-02-08	$40.44	$40.44	$40.44	$40.44	$32.56	100
2018-02-07	$40.45	$40.45	$40.45	$40.45	$32.57	0
2018-02-06	$40.45	$40.45	$40.45	$40.45	$32.57	200
2018-02-05	$39.99	$39.99	$39.99	$39.99	$32.20	0
2018-02-02	$39.99	$39.99	$39.99	$39.99	$32.20	5
2018-02-01	$39.99	$39.99	$39.99	$39.99	$32.20	100
2018-01-31	$39.99	$39.99	$39.99	$39.99	$32.20	500
2018-01-30	$39.99	$39.99	$39.99	$39.99	$32.20	0
2018-01-29	$39.99	$39.99	$39.99	$39.99	$32.20	600
2018-01-26	$40.55	$40.55	$40.01	$40.01	$32.21	496
2018-01-25	$40.55	$40.55	$40.55	$40.55	$32.65	0
2018-01-24	$40.55	$40.55	$40.55	$40.55	$32.65	0
2018-01-23	$40.55	$40.55	$40.55	$40.55	$32.65	0
2018-01-22	$40.55	$40.55	$40.55	$40.55	$32.65	0
2018-01-19	$40.55	$40.55	$40.55	$40.55	$32.65	100
2018-01-18	$41.00	$41.00	$41.00	$41.00	$33.01	0
2018-01-17	$41.00	$41.00	$41.00	$41.00	$33.01	0
2018-01-16	$41.00	$41.00	$41.00	$41.00	$33.01	2,483
2018-01-12	$41.00	$41.00	$41.00	$41.00	$33.01	400
2018-01-11	$41.00	$41.05	$41.00	$41.05	$33.05	280
2018-01-10	$41.01	$41.01	$41.01	$41.01	$33.02	100
2018-01-09	$39.75	$40.00	$39.75	$40.00	$32.20	2,383
2018-01-08	$39.10	$39.10	$39.10	$39.10	$31.48	0
2018-01-05	$39.10	$39.10	$39.10	$39.10	$31.48	3
2018-01-04	$39.10	$39.10	$39.10	$39.10	$31.48	0
2018-01-03	$39.10	$39.10	$39.10	$39.10	$31.48	0
2018-01-02	$39.10	$39.10	$39.10	$39.10	$31.48	0
2017-12-29	$39.10	$39.10	$39.10	$39.10	$31.48	0
2017-12-28	$39.10	$39.10	$39.10	$39.10	$31.48	0
2017-12-27	$39.10	$39.10	$39.10	$39.10	$31.48	0
2017-12-26	$39.10	$39.10	$39.10	$39.10	$31.48	100
2017-12-22	$38.51	$38.51	$38.51	$38.51	$31.00	0
2017-12-21	$38.51	$38.51	$38.51	$38.51	$31.00	300
2017-12-20	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-12-19	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-12-18	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-12-15	$41.00	$41.00	$41.00	$41.00	$33.01	100
2017-12-14	$41.00	$41.00	$41.00	$41.00	$33.01	300
2017-12-13	$41.50	$41.50	$41.00	$41.00	$33.01	207
2017-12-12	$40.00	$40.00	$40.00	$40.00	$32.20	1,020
2017-12-11	$41.00	$41.00	$41.00	$41.00	$33.01	35
2017-12-08	$41.00	$41.00	$41.00	$41.00	$33.01	2,000
2017-12-07	$43.00	$43.00	$43.00	$43.00	$34.62	0
2017-12-06	$43.00	$43.00	$43.00	$43.00	$34.62	5
2017-12-05	$43.00	$43.00	$43.00	$43.00	$34.62	0
2017-12-04	$43.00	$43.00	$43.00	$43.00	$34.62	0
2017-12-01	$43.00	$43.00	$43.00	$43.00	$34.62	0
2017-11-30	$43.00	$43.00	$43.00	$43.00	$34.62	0
2017-11-29	$43.00	$43.00	$43.00	$43.00	$34.62	0
2017-11-28	$43.00	$43.00	$43.00	$43.00	$34.62	210
2017-11-27	$43.00	$43.00	$43.00	$43.00	$34.62	0
2017-11-24	$43.00	$43.00	$43.00	$43.00	$34.62	984
2017-11-22	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-21	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-20	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-17	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-16	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-15	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-14	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-13	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-10	$41.00	$41.00	$41.00	$41.00	$33.01	0
2017-11-09	$41.00	$41.00	$41.00	$41.00	$32.22	0
2017-11-08	$41.00	$41.00	$41.00	$41.00	$32.22	0
2017-11-07	$41.00	$41.00	$41.00	$41.00	$32.22	0
2017-11-06	$41.00	$41.00	$41.00	$41.00	$32.22	0
2017-11-03	$41.00	$41.00	$41.00	$41.00	$32.22	0
2017-11-02	$41.00	$41.00	$41.00	$41.00	$32.22	0
2017-11-01	$41.00	$41.00	$41.00	$41.00	$32.22	500
2017-10-31	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-10-30	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-10-27	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-10-26	$42.50	$43.00	$42.50	$43.00	$33.80	5,300
2017-10-25	$39.20	$39.20	$39.20	$39.20	$30.81	0
2017-10-24	$39.20	$39.20	$39.20	$39.20	$30.81	0
2017-10-23	$39.20	$39.20	$39.20	$39.20	$30.81	0
2017-10-20	$39.20	$39.20	$39.20	$39.20	$30.81	0
2017-10-19	$39.20	$39.20	$39.20	$39.20	$30.81	0
2017-10-18	$39.20	$39.20	$39.20	$39.20	$30.81	800
2017-10-17	$42.90	$42.90	$42.90	$42.90	$33.72	0
2017-10-16	$42.90	$42.90	$42.90	$42.90	$33.72	0
2017-10-13	$42.90	$42.90	$42.90	$42.90	$33.72	0
2017-10-12	$42.90	$42.90	$42.90	$42.90	$33.72	0
2017-10-11	$42.90	$42.90	$42.90	$42.90	$33.72	2,000
2017-10-10	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-10-09	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-10-06	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-10-05	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-10-04	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-10-03	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-10-02	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-29	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-28	$42.98	$42.98	$42.98	$42.98	$33.78	53
2017-09-27	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-26	$42.98	$42.98	$42.98	$42.98	$33.78	4
2017-09-25	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-22	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-21	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-20	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-19	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-18	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-15	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-14	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-13	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-12	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-11	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-08	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-07	$42.98	$42.98	$42.98	$42.98	$33.78	0
2017-09-06	$42.98	$42.98	$42.98	$42.98	$33.78	100
2017-09-05	$42.99	$42.99	$42.98	$42.98	$33.78	900
2017-09-01	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-31	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-30	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-29	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-28	$39.01	$39.01	$39.01	$39.01	$30.66	50
2017-08-25	$39.01	$39.01	$39.01	$39.01	$30.66	14
2017-08-24	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-23	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-22	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-21	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-18	$39.01	$39.75	$39.01	$39.01	$30.66	1,778
2017-08-17	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-16	$39.01	$39.01	$39.01	$39.01	$30.66	0
2017-08-15	$39.01	$39.01	$39.01	$39.01	$30.66	800
2017-08-14	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-11	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-10	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-09	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-08	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-07	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-04	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-03	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-02	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-08-01	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-07-31	$40.00	$40.00	$40.00	$40.00	$31.44	33
2017-07-28	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-07-27	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-07-26	$40.00	$40.00	$40.00	$40.00	$31.44	0
2017-07-25	$40.00	$40.00	$40.00	$40.00	$31.44	400
2017-07-24	$42.00	$42.00	$39.01	$40.00	$31.44	586
2017-07-21	$41.50	$41.50	$41.50	$41.50	$32.62	0
2017-07-20	$41.50	$41.50	$41.50	$41.50	$32.62	200
2017-07-19	$42.00	$42.00	$42.00	$42.00	$33.01	375
2017-07-18	$40.95	$40.95	$40.95	$40.95	$32.18	5
2017-07-17	$40.95	$40.95	$40.95	$40.95	$32.18	0
2017-07-14	$40.95	$40.95	$40.95	$40.95	$32.18	0
2017-07-13	$40.95	$40.95	$40.95	$40.95	$32.18	50
2017-07-12	$40.95	$40.95	$40.95	$40.95	$32.18	0
2017-07-11	$40.95	$40.95	$40.95	$40.95	$32.18	70
2017-07-10	$40.95	$40.95	$40.95	$40.95	$32.18	400
2017-07-07	$39.00	$39.00	$39.00	$39.00	$30.65	0
2017-07-06	$39.00	$39.00	$39.00	$39.00	$30.65	300
2017-07-05	$43.00	$43.00	$43.00	$43.00	$33.80	20
2017-07-03	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-30	$43.00	$43.00	$43.00	$43.00	$33.80	4
2017-06-29	$39.00	$43.00	$39.00	$43.00	$33.80	400
2017-06-28	$44.50	$44.50	$44.50	$44.50	$34.97	0
2017-06-27	$44.50	$44.50	$44.50	$44.50	$34.97	0
2017-06-26	$44.50	$44.50	$44.50	$44.50	$34.97	0
2017-06-23	$44.50	$44.50	$44.50	$44.50	$34.97	300
2017-06-22	$42.75	$42.75	$42.75	$42.75	$33.60	0
2017-06-21	$42.75	$42.75	$42.75	$42.75	$33.60	0
2017-06-20	$42.75	$42.75	$42.75	$42.75	$33.60	200
2017-06-19	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-16	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-15	$43.00	$43.00	$43.00	$43.00	$33.80	3
2017-06-14	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-13	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-12	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-09	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-08	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-07	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-06	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-05	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-02	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-06-01	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-31	$43.00	$43.00	$43.00	$43.00	$33.80	77
2017-05-30	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-26	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-25	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-24	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-23	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-22	$43.00	$43.00	$43.00	$43.00	$33.80	1
2017-05-19	$43.00	$43.00	$43.00	$43.00	$33.80	3
2017-05-18	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-17	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-16	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-15	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-12	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-11	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-10	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-09	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-08	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-05	$43.00	$43.00	$43.00	$43.00	$33.80	0
2017-05-04	$43.00	$43.00	$43.00	$43.00	$33.03	10
2017-05-03	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-05-02	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-05-01	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-28	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-27	$43.00	$43.00	$43.00	$43.00	$33.03	700
2017-04-26	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-25	$43.00	$43.00	$43.00	$43.00	$33.03	5
2017-04-24	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-21	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-20	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-19	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-18	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-17	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-13	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-12	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-11	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-04-10	$43.00	$43.00	$43.00	$43.00	$33.03	200
2017-04-07	$43.00	$43.00	$43.00	$43.00	$33.03	200
2017-04-06	$42.00	$42.00	$42.00	$42.00	$32.26	100
2017-04-05	$39.50	$39.50	$39.50	$39.50	$30.34	0
2017-04-04	$39.50	$39.50	$39.50	$39.50	$30.34	0
2017-04-03	$39.50	$39.50	$39.50	$39.50	$30.34	0
2017-03-31	$39.50	$39.50	$39.50	$39.50	$30.34	0
2017-03-30	$39.50	$39.50	$39.50	$39.50	$30.34	100
2017-03-29	$40.05	$40.05	$39.78	$39.78	$30.55	300
2017-03-28	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-27	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-24	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-23	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-22	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-21	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-20	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-17	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-16	$41.00	$41.00	$41.00	$41.00	$31.49	80
2017-03-15	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-14	$41.00	$41.00	$41.00	$41.00	$31.49	0
2017-03-13	$41.00	$41.00	$41.00	$41.00	$31.49	200
2017-03-10	$42.00	$42.00	$42.00	$42.00	$32.26	521
2017-03-09	$41.90	$41.90	$41.90	$41.90	$32.18	0
2017-03-08	$41.90	$41.90	$41.90	$41.90	$32.18	0
2017-03-07	$41.90	$41.90	$41.90	$41.90	$32.18	0
2017-03-06	$41.90	$41.90	$41.90	$41.90	$32.18	0
2017-03-03	$41.90	$41.90	$41.90	$41.90	$32.18	200
2017-03-02	$42.00	$42.00	$42.00	$42.00	$32.26	202
2017-03-01	$41.50	$41.50	$41.50	$41.50	$31.87	15
2017-02-28	$41.50	$41.50	$41.50	$41.50	$31.87	25
2017-02-27	$41.25	$41.50	$41.25	$41.50	$31.87	200
2017-02-24	$40.50	$40.50	$40.50	$40.50	$31.11	8
2017-02-23	$40.50	$40.50	$40.50	$40.50	$31.11	0
2017-02-22	$40.50	$40.50	$40.50	$40.50	$31.11	0
2017-02-21	$40.50	$40.50	$40.50	$40.50	$31.11	0
2017-02-17	$40.50	$40.50	$40.50	$40.50	$31.11	1,000
2017-02-16	$40.50	$40.50	$40.50	$40.50	$31.11	0
2017-02-15	$40.02	$40.50	$40.00	$40.50	$31.11	1,200
2017-02-14	$41.25	$41.25	$41.25	$41.25	$31.68	0
2017-02-13	$41.25	$41.25	$41.25	$41.25	$31.68	200
2017-02-10	$41.88	$41.88	$41.88	$41.88	$32.17	0
2017-02-09	$41.88	$41.88	$41.88	$41.88	$32.17	6
2017-02-08	$41.88	$41.88	$41.88	$41.88	$32.17	18
2017-02-07	$41.88	$41.88	$41.88	$41.88	$32.17	5
2017-02-06	$41.88	$41.88	$41.88	$41.88	$32.17	0
2017-02-03	$41.88	$41.88	$41.88	$41.88	$32.17	0
2017-02-02	$41.88	$41.88	$41.88	$41.88	$32.17	0
2017-02-01	$41.88	$41.88	$41.88	$41.88	$32.17	0
2017-01-31	$41.88	$41.88	$41.88	$41.88	$32.17	94
2017-01-30	$41.88	$41.88	$41.88	$41.88	$32.17	27
2017-01-27	$41.88	$41.88	$41.88	$41.88	$32.17	0
2017-01-26	$41.88	$41.88	$41.88	$41.88	$32.17	428
2017-01-25	$41.00	$41.00	$41.00	$41.00	$31.49	700
2017-01-24	$41.00	$41.00	$41.00	$41.00	$31.49	700
2017-01-23	$40.99	$40.99	$40.99	$40.99	$31.48	400
2017-01-20	$41.89	$41.89	$41.25	$41.25	$31.68	300
2017-01-19	$41.89	$41.89	$41.89	$41.89	$32.17	72
2017-01-18	$41.10	$41.89	$41.10	$41.89	$32.17	1,500
2017-01-17	$41.25	$41.25	$41.25	$41.25	$31.68	0
2017-01-13	$41.25	$41.25	$41.25	$41.25	$31.68	0
2017-01-12	$41.25	$41.25	$41.25	$41.25	$31.68	600
2017-01-11	$41.35	$41.35	$41.35	$41.35	$31.76	0
2017-01-10	$41.35	$41.35	$41.35	$41.35	$31.76	500
2017-01-09	$43.00	$43.00	$43.00	$43.00	$33.03	1
2017-01-06	$43.00	$43.00	$43.00	$43.00	$33.03	0
2017-01-05	$43.00	$43.00	$43.00	$43.00	$33.03	200
2017-01-04	$41.50	$41.50	$41.50	$41.50	$31.87	0
2017-01-03	$41.50	$41.50	$41.50	$41.50	$31.87	0
2016-12-30	$41.50	$41.50	$41.50	$41.50	$31.87	2,000
2016-12-29	$44.75	$44.75	$44.75	$44.75	$34.37	0
2016-12-28	$44.75	$44.75	$44.75	$44.75	$34.37	0
2016-12-27	$44.75	$44.75	$44.75	$44.75	$34.37	300
2016-12-23	$45.01	$45.01	$45.01	$45.01	$34.57	0
2016-12-22	$45.01	$45.01	$45.01	$45.01	$34.57	0
2016-12-21	$45.01	$45.01	$45.01	$45.01	$34.57	100
2016-12-20	$46.00	$46.25	$46.00	$46.25	$35.52	552
2016-12-19	$45.00	$45.00	$45.00	$45.00	$34.56	50
2016-12-16	$45.00	$45.00	$45.00	$45.00	$34.56	0
2016-12-15	$45.00	$45.00	$45.00	$45.00	$34.56	0
2016-12-14	$45.00	$45.00	$45.00	$45.00	$34.56	0
2016-12-13	$45.00	$45.00	$45.00	$45.00	$34.56	1,000
2016-12-12	$45.00	$45.00	$45.00	$45.00	$34.56	110
2016-12-09	$45.00	$45.00	$45.00	$45.00	$34.56	500
2016-12-08	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-12-07	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-12-06	$43.50	$43.50	$43.50	$43.50	$33.41	94
2016-12-05	$43.50	$43.50	$43.50	$43.50	$33.41	51
2016-12-02	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-12-01	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-30	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-29	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-28	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-25	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-23	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-22	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-21	$43.50	$43.50	$43.50	$43.50	$33.41	1
2016-11-18	$43.50	$43.50	$43.50	$43.50	$33.41	13
2016-11-17	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-16	$43.50	$43.50	$43.50	$43.50	$33.41	0
2016-11-15	$43.50	$43.50	$43.50	$43.50	$33.41	200
2016-11-14	$41.00	$41.00	$41.00	$41.00	$31.49	0
2016-11-11	$41.00	$41.00	$41.00	$41.00	$31.49	0
2016-11-10	$41.00	$41.00	$41.00	$41.00	$31.49	0
2016-11-09	$41.00	$41.00	$41.00	$41.00	$31.49	0
2016-11-08	$41.00	$41.00	$41.00	$41.00	$31.49	0
2016-11-07	$40.99	$41.00	$40.99	$41.00	$31.49	1,445
2016-11-04	$40.99	$40.99	$40.99	$40.99	$31.48	0
2016-11-03	$40.99	$40.99	$40.99	$40.99	$31.48	0
2016-11-02	$40.99	$40.99	$40.99	$40.99	$30.73	0
2016-11-01	$40.99	$40.99	$40.99	$40.99	$30.73	0
2016-10-31	$40.99	$40.99	$40.99	$40.99	$30.73	0
2016-10-28	$40.93	$40.99	$40.93	$40.99	$30.73	240
2016-10-27	$40.93	$40.93	$40.93	$40.93	$30.69	0
2016-10-26	$40.93	$40.93	$40.93	$40.93	$30.69	0
2016-10-25	$40.93	$40.93	$40.93	$40.93	$30.69	500
2016-10-24	$40.99	$40.99	$40.99	$40.99	$30.73	250
2016-10-21	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-20	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-19	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-18	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-17	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-14	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-13	$40.00	$40.00	$40.00	$40.00	$29.99	1,000
2016-10-12	$40.10	$40.10	$40.10	$40.10	$30.07	600
2016-10-11	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-10	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-07	$40.00	$40.00	$40.00	$40.00	$29.99	5
2016-10-06	$40.00	$40.00	$40.00	$40.00	$29.99	0
2016-10-05	$40.00	$40.00	$40.00	$40.00	$29.99	1,457
2016-10-04	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-10-03	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-30	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-29	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-28	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-27	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-26	$41.00	$41.00	$41.00	$41.00	$30.74	10
2016-09-23	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-22	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-21	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-20	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-19	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-16	$41.00	$41.00	$41.00	$41.00	$30.74	258
2016-09-15	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-14	$41.00	$41.00	$41.00	$41.00	$30.74	200
2016-09-13	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-12	$41.00	$41.00	$41.00	$41.00	$30.74	1
2016-09-09	$41.00	$41.00	$41.00	$41.00	$30.74	0
2016-09-08	$41.00	$41.00	$41.00	$41.00	$30.74	4
2016-09-07	$41.00	$41.00	$41.00	$41.00	$30.74	140
2016-09-06	$39.50	$39.50	$39.50	$39.50	$29.62	81
2016-09-02	$39.50	$39.50	$39.50	$39.50	$29.62	101
2016-09-01	$38.75	$38.75	$38.75	$38.75	$29.05	0
2016-08-31	$38.75	$38.75	$38.75	$38.75	$29.05	0
2016-08-30	$38.20	$38.75	$38.20	$38.75	$29.05	1,650
2016-08-29	$38.00	$38.00	$38.00	$38.00	$28.49	0
2016-08-26	$38.00	$38.00	$38.00	$38.00	$28.49	0
2016-08-25	$38.00	$38.00	$38.00	$38.00	$28.49	0
2016-08-24	$38.00	$38.00	$38.00	$38.00	$28.49	0
2016-08-23	$38.00	$38.00	$38.00	$38.00	$28.49	0
2016-08-22	$38.00	$38.00	$38.00	$38.00	$28.49	0
2016-08-19	$38.00	$38.00	$38.00	$38.00	$28.49	0
2016-08-18	$38.00	$38.00	$38.00	$38.00	$28.49	0
2016-08-17	$38.00	$38.00	$38.00	$38.00	$28.49	525
2016-08-16	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-15	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-12	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-11	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-10	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-09	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-08	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-05	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-04	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-03	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-02	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-08-01	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-29	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-28	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-27	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-26	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-25	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-22	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-21	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-20	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-19	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-18	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-15	$37.00	$37.00	$37.00	$37.00	$27.74	0
2016-07-14	$37.00	$37.00	$37.00	$37.00	$27.74	392
2016-07-13	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-07-12	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-07-11	$36.99	$36.99	$36.99	$36.99	$27.73	300
2016-07-08	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-07-07	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-07-06	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-07-05	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-07-01	$36.99	$36.99	$36.99	$36.99	$27.73	500
2016-06-30	$36.99	$36.99	$36.99	$36.99	$27.73	4
2016-06-29	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-28	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-27	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-24	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-23	$36.99	$36.99	$36.99	$36.99	$27.73	150
2016-06-22	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-21	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-20	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-17	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-16	$36.99	$36.99	$36.99	$36.99	$27.73	0
2016-06-15	$36.99	$36.99	$36.99	$36.99	$27.73	50
2016-06-14	$36.99	$36.99	$36.99	$36.99	$27.73	592
2016-06-13	$36.99	$36.99	$36.00	$36.00	$26.99	0
2016-06-10	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-06-09	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-06-08	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-06-07	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-06-06	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-06-03	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-06-02	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-06-01	$36.00	$36.00	$36.00	$36.00	$26.99	20
2016-05-31	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-05-27	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-05-26	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-05-25	$36.00	$36.00	$36.00	$36.00	$26.99	0
2016-05-24	$33.75	$36.00	$33.75	$36.00	$26.99	1,000
2016-05-23	$34.00	$34.00	$33.75	$33.75	$25.31	400
2016-05-20	$33.75	$33.75	$33.75	$33.75	$25.31	3
2016-05-19	$33.75	$33.75	$33.75	$33.75	$25.31	805
2016-05-18	$31.00	$31.00	$31.00	$31.00	$23.24	52
2016-05-17	$31.00	$31.00	$31.00	$31.00	$23.24	11
2016-05-16	$31.00	$31.00	$31.00	$31.00	$23.24	0
2016-05-13	$31.00	$31.00	$31.00	$31.00	$23.24	0
2016-05-12	$31.00	$31.00	$31.00	$31.00	$23.24	0
2016-05-11	$31.00	$31.00	$31.00	$31.00	$23.24	0
2016-05-10	$31.00	$31.00	$31.00	$31.00	$23.24	0
2016-05-09	$31.00	$31.00	$31.00	$31.00	$23.24	1,050
2016-05-06	$36.95	$36.95	$36.95	$36.95	$27.70	20
2016-05-05	$36.95	$36.95	$36.95	$36.95	$26.97	50
2016-05-04	$36.95	$36.95	$36.95	$36.95	$26.97	0
2016-05-03	$36.95	$36.95	$36.95	$36.95	$26.97	0
2016-05-02	$36.95	$36.95	$36.95	$36.95	$26.97	20
2016-04-29	$36.95	$36.95	$36.95	$36.95	$26.97	2
2016-04-28	$36.60	$36.95	$36.60	$36.95	$26.97	200
2016-04-27	$36.60	$36.60	$36.60	$36.60	$26.72	0
2016-04-26	$36.60	$36.60	$36.60	$36.60	$26.72	405
2016-04-25	$36.50	$36.50	$36.50	$36.50	$26.65	170
2016-04-22	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-04-21	$35.01	$35.01	$35.00	$35.00	$25.55	300
2016-04-20	$35.50	$35.50	$35.50	$35.50	$25.92	830
2016-04-19	$36.00	$36.00	$36.00	$36.00	$26.28	30
2016-04-18	$36.00	$36.00	$36.00	$36.00	$26.28	0
2016-04-15	$36.00	$36.00	$36.00	$36.00	$26.28	1,200
2016-04-14	$36.75	$36.75	$36.75	$36.75	$26.83	0
2016-04-13	$36.75	$36.75	$36.75	$36.75	$26.83	0
2016-04-12	$36.75	$36.75	$36.75	$36.75	$26.83	0
2016-04-11	$36.75	$36.75	$36.75	$36.75	$26.83	0
2016-04-08	$36.75	$36.75	$36.75	$36.75	$26.83	0
2016-04-07	$36.75	$36.75	$36.75	$36.75	$26.83	301
2016-04-06	$35.95	$35.95	$35.95	$35.95	$26.24	0
2016-04-05	$35.95	$35.95	$35.95	$35.95	$26.24	6
2016-04-04	$35.95	$35.95	$35.95	$35.95	$26.24	29
2016-04-01	$35.95	$35.95	$35.95	$35.95	$26.24	0
2016-03-31	$35.95	$35.95	$35.95	$35.95	$26.24	170
2016-03-30	$34.65	$34.65	$34.65	$34.65	$25.30	0
2016-03-29	$34.65	$34.65	$34.65	$34.65	$25.30	0
2016-03-28	$34.65	$34.65	$34.65	$34.65	$25.30	0
2016-03-24	$34.65	$34.65	$34.65	$34.65	$25.30	0
2016-03-23	$34.65	$34.65	$34.65	$34.65	$25.30	0
2016-03-22	$34.65	$34.65	$34.65	$34.65	$25.30	0
2016-03-21	$34.65	$34.65	$34.65	$34.65	$25.30	0
2016-03-18	$34.65	$34.65	$34.65	$34.65	$25.30	100
2016-03-17	$33.50	$33.50	$33.50	$33.50	$24.46	0
2016-03-16	$33.50	$33.50	$33.50	$33.50	$24.46	0
2016-03-15	$33.50	$33.50	$33.50	$33.50	$24.46	0
2016-03-14	$33.50	$33.50	$33.50	$33.50	$24.46	0
2016-03-11	$33.50	$33.50	$33.50	$33.50	$24.46	150
2016-03-10	$33.60	$33.60	$33.60	$33.60	$24.53	0
2016-03-09	$33.60	$33.60	$33.60	$33.60	$24.53	150
2016-03-08	$33.75	$33.75	$33.75	$33.75	$24.64	0
2016-03-07	$33.75	$33.75	$33.75	$33.75	$24.64	700
2016-03-04	$32.50	$32.50	$32.50	$32.50	$23.73	100
2016-03-03	$33.00	$33.00	$33.00	$33.00	$24.09	0
2016-03-02	$33.00	$33.00	$33.00	$33.00	$24.09	1,529
2016-03-01	$34.50	$34.50	$34.50	$34.50	$25.19	0
2016-02-29	$34.50	$34.50	$34.50	$34.50	$25.19	0
2016-02-26	$34.50	$34.50	$34.50	$34.50	$25.19	0
2016-02-25	$34.50	$34.50	$34.50	$34.50	$25.19	100
2016-02-24	$33.00	$33.00	$33.00	$33.00	$24.09	200
2016-02-23	$34.65	$34.65	$34.65	$34.65	$25.30	1,800
2016-02-22	$33.75	$33.99	$33.75	$33.99	$24.81	600
2016-02-19	$33.98	$33.98	$33.98	$33.98	$24.81	0
2016-02-18	$33.98	$33.98	$33.98	$33.98	$24.81	200
2016-02-17	$34.09	$34.10	$34.00	$34.00	$24.82	2,775
2016-02-16	$34.10	$34.10	$34.00	$34.00	$24.82	3,218
2016-02-12	$34.00	$34.00	$34.00	$34.00	$24.82	0
2016-02-11	$34.00	$34.00	$34.00	$34.00	$24.82	0
2016-02-10	$34.00	$34.00	$34.00	$34.00	$24.82	0
2016-02-09	$34.00	$34.00	$34.00	$34.00	$24.82	5
2016-02-08	$34.00	$34.00	$34.00	$34.00	$24.82	0
2016-02-05	$34.05	$34.05	$34.00	$34.00	$24.82	606
2016-02-04	$34.25	$34.25	$34.00	$34.00	$24.82	5,700
2016-02-03	$34.25	$34.25	$34.05	$34.05	$24.86	700
2016-02-02	$34.00	$34.00	$34.00	$34.00	$24.82	0
2016-02-01	$34.00	$34.00	$34.00	$34.00	$24.82	0
2016-01-29	$34.00	$34.00	$34.00	$34.00	$24.82	0
2016-01-28	$34.00	$34.00	$34.00	$34.00	$24.82	300
2016-01-27	$32.00	$32.00	$32.00	$32.00	$23.36	124
2016-01-26	$32.00	$32.00	$32.00	$32.00	$23.36	201
2016-01-25	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-01-22	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-01-21	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-01-20	$35.00	$35.00	$35.00	$35.00	$25.55	140
2016-01-19	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-01-15	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-01-14	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-01-13	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-01-12	$35.00	$35.00	$35.00	$35.00	$25.55	0
2016-01-11	$35.00	$35.00	$35.00	$35.00	$25.55	100
2016-01-08	$35.90	$35.90	$35.90	$35.90	$26.21	0
2016-01-07	$35.90	$35.90	$35.90	$35.90	$26.21	0
2016-01-06	$35.90	$35.90	$35.90	$35.90	$26.21	0
2016-01-05	$35.90	$35.90	$35.90	$35.90	$26.21	0
2016-01-04	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-31	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-30	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-29	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-28	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-24	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-23	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-22	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-21	$35.90	$35.90	$35.90	$35.90	$26.21	0
2015-12-18	$35.90	$35.90	$35.90	$35.90	$26.21	1,666
2015-12-17	$36.75	$36.75	$36.75	$36.75	$26.83	0
2015-12-16	$36.75	$36.75	$36.75	$36.75	$26.83	0
2015-12-15	$36.75	$36.75	$36.75	$36.75	$26.83	100
2015-12-14	$37.00	$37.00	$37.00	$37.00	$27.01	0
2015-12-11	$37.00	$37.00	$37.00	$37.00	$27.01	0
2015-12-10	$37.00	$37.00	$37.00	$37.00	$27.01	0
2015-12-09	$37.00	$37.00	$37.00	$37.00	$27.01	0
2015-12-08	$37.00	$37.00	$37.00	$37.00	$27.01	0
2015-12-07	$37.00	$37.00	$37.00	$37.00	$27.01	100
2015-12-04	$30.61	$30.61	$30.61	$30.61	$22.35	0
2015-12-03	$30.61	$30.61	$30.61	$30.61	$22.35	0
2015-12-02	$30.61	$30.61	$30.61	$30.61	$22.35	0
2015-12-01	$30.61	$30.61	$30.61	$30.61	$22.35	0
2015-11-30	$30.61	$30.61	$30.61	$30.61	$22.35	300
2015-11-27	$33.75	$33.75	$30.61	$30.61	$22.35	300
2015-11-25	$37.00	$37.00	$37.00	$37.00	$27.01	0
2015-11-24	$37.00	$37.00	$37.00	$37.00	$27.01	1
2015-11-23	$37.00	$37.00	$37.00	$37.00	$27.01	3
2015-11-20	$35.00	$37.00	$35.00	$37.00	$27.01	200
2015-11-19	$35.00	$35.00	$35.00	$35.00	$25.55	0
2015-11-18	$35.00	$35.00	$35.00	$35.00	$25.55	260
2015-11-17	$35.00	$35.00	$35.00	$35.00	$25.55	0
2015-11-16	$35.00	$35.00	$35.00	$35.00	$25.55	0
2015-11-13	$35.00	$35.00	$35.00	$35.00	$25.55	0
2015-11-12	$35.00	$35.00	$35.00	$35.00	$25.55	142
2015-11-11	$34.97	$34.98	$34.97	$34.97	$25.53	0
2015-11-10	$34.97	$34.98	$34.97	$34.97	$25.53	0
2015-11-09	$34.97	$34.98	$34.97	$34.97	$25.53	0
2015-11-06	$34.97	$34.98	$34.97	$34.97	$25.53	0
2015-11-05	$34.97	$34.98	$34.97	$34.97	$25.53	0
2015-11-04	$34.97	$34.98	$34.97	$34.97	$24.82	500
2015-11-03	$34.98	$34.98	$31.60	$31.60	$22.43	0
2015-11-02	$34.98	$34.98	$31.60	$31.60	$22.43	0
2015-10-30	$34.98	$34.98	$31.60	$31.60	$22.43	202
2015-10-29	$34.99	$34.99	$34.99	$34.99	$24.83	0
2015-10-28	$34.99	$34.99	$34.99	$34.99	$24.83	0
2015-10-27	$34.99	$34.99	$34.99	$34.99	$24.83	0
2015-10-26	$34.99	$34.99	$34.99	$34.99	$24.83	0
2015-10-23	$34.99	$34.99	$34.99	$34.99	$24.83	0
2015-10-22	$34.99	$34.99	$34.99	$34.99	$24.83	0
2015-10-21	$34.99	$34.99	$34.99	$34.99	$24.83	2
2015-10-20	$34.99	$34.99	$34.99	$34.99	$24.83	5
2015-10-19	$34.99	$34.99	$34.99	$34.99	$24.83	0
2015-10-16	$34.99	$34.99	$34.99	$34.99	$24.83	0
2015-10-15	$34.99	$34.99	$34.99	$34.99	$24.83	239
2015-10-14	$34.00	$34.00	$34.00	$34.00	$24.13	0
2015-10-13	$34.00	$34.00	$34.00	$34.00	$24.13	77
2015-10-12	$34.00	$34.00	$34.00	$34.00	$24.13	0
2015-10-09	$34.00	$34.00	$34.00	$34.00	$24.13	100
2015-10-08	$33.50	$33.50	$33.50	$33.50	$23.78	0
2015-10-07	$33.50	$33.50	$33.50	$33.50	$23.78	1,000
2015-10-06	$33.00	$33.00	$33.00	$33.00	$23.42	425
2015-10-05	$31.49	$31.49	$31.49	$31.49	$22.35	0
2015-10-02	$31.49	$31.49	$31.49	$31.49	$22.35	0
2015-10-01	$31.49	$31.49	$31.49	$31.49	$22.35	0
2015-09-30	$31.49	$31.49	$31.49	$31.49	$22.35	0
2015-09-29	$31.49	$31.49	$31.49	$31.49	$22.35	0
2015-09-28	$31.49	$31.49	$31.49	$31.49	$22.35	0
2015-09-25	$31.49	$31.49	$31.49	$31.49	$22.35	1
2015-09-24	$31.49	$31.49	$31.49	$31.49	$22.35	0
2015-09-23	$31.49	$31.49	$31.49	$31.49	$22.35	17
2015-09-22	$31.49	$31.49	$31.49	$31.49	$22.35	175
2015-09-21	$30.75	$30.75	$30.75	$30.75	$21.82	0
2015-09-18	$30.75	$30.75	$30.75	$30.75	$21.82	0
2015-09-17	$30.75	$30.75	$30.75	$30.75	$21.82	30
2015-09-16	$30.75	$30.75	$30.75	$30.75	$21.82	0
2015-09-15	$30.75	$30.75	$30.75	$30.75	$21.82	0
2015-09-14	$30.75	$30.75	$30.75	$30.75	$21.82	0
2015-09-11	$30.75	$30.75	$30.75	$30.75	$21.82	0
2015-09-10	$30.75	$30.75	$30.75	$30.75	$21.82	0
2015-09-09	$30.75	$30.75	$30.75	$30.75	$21.82	0
2015-09-08	$30.75	$30.75	$30.75	$30.75	$21.82	200
2015-09-04	$30.50	$30.50	$30.50	$30.50	$21.65	200

High Country Bancorp Inc (HCBC) News Headlines

Recent High Country Bancorp Inc (HCBC) News

Similar Companies to High Country Bancorp Inc (HCBC) 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	--	--	--

High Country Bancorp Inc (HCBC) Exchange: OTCQX