Isabella Bank Corp (ISBA) Stock

Data as of April 19, 2024

$18.56 ($-0.06) -0.32%

Isabella Bank Corp - Daily Information

Click for more stock information on Isabella Bank Corp.

Daily Information	Data
Date	April 19, 2024
Open	$18.57
Previous Close	$18.56
High	$18.57
Low	$18.56
Adjusted Open	$18.57
Previous Adjusted Close	$18.56
Adjusted High	$18.57
Adjusted Low	$18.56

About Isabella Bank Corp (ISBA)

Isabella Bank Corporation is a financial services holding company and a bank holding company. The Company has three subsidiaries: Isabella Bank (the Bank), IB&T Employee Leasing, LLC and Financial Group Information Services. As of December 31, 2011, Isabella Bank had 25 banking offices located throughout Clare, Gratiot, Isabella, Mecosta, Midland, Montcalm and Saginaw counties. The Bank offers a range of banking services to businesses, institutions and individuals. Deposit services offered include checking accounts, savings accounts, certificates of deposit, direct deposits, cash management services, mobile and Internet banking, electronic bill pay services and automated teller machines. Lending activities include loans made pursuant to commercial and agricultural operating and real estate purposes, residential real estate loans, and consumer loans. The Bank also offers full service trust and brokerage services.

Invest in Isabella Bank Corp (ISBA)

Built to help smart investors invest smarter.

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

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 Isabella Bank Corp (ISBA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$18.57	$18.57	$18.56	$18.56	$18.56	500
2024-04-11	$18.60	$18.62	$18.60	$18.62	$18.62	1,189
2024-04-10	$18.40	$18.40	$18.10	$18.10	$18.10	1,789
2024-04-09	$18.51	$18.95	$18.05	$18.95	$18.95	75
2024-04-08	$18.95	$18.95	$18.95	$18.95	$18.95	1,430
2024-04-05	$18.50	$18.95	$18.35	$18.82	$18.82	3,982
2024-04-04	$19.12	$19.12	$18.50	$19.10	$19.10	6,780
2024-04-03	$19.50	$19.85	$19.10	$19.10	$19.10	6,780
2024-04-02	$19.38	$19.38	$19.10	$19.10	$19.10	350
2024-04-01	$19.40	$19.52	$19.40	$19.52	$19.52	1,290
2024-03-28	$19.55	$19.55	$19.35	$19.40	$19.40	2,210
2024-03-27	$19.15	$19.15	$19.10	$19.10	$19.10	383
2024-03-26	$19.40	$20.10	$19.11	$19.48	$19.48	6,137
2024-03-25	$19.35	$19.35	$19.33	$19.33	$19.05	1,167
2024-03-22	$18.99	$19.09	$18.31	$19.09	$18.82	4,182
2024-03-21	$18.49	$18.92	$18.49	$18.90	$18.63	2,179
2024-03-20	$18.56	$18.56	$18.25	$18.25	$17.99	4,858
2024-03-19	$18.60	$18.60	$18.45	$18.55	$18.29	9,963
2024-03-18	$18.89	$18.89	$18.55	$18.60	$18.34	2,554
2024-03-15	$19.00	$19.00	$19.00	$19.00	$18.73	0
2024-03-14	$19.00	$19.00	$19.00	$19.00	$18.73	2,358
2024-03-13	$19.47	$19.47	$19.00	$19.20	$18.93	342
2024-03-12	$19.00	$19.00	$19.00	$19.00	$18.73	6,281
2024-03-11	$18.95	$19.00	$18.85	$19.00	$18.73	6,281
2024-03-08	$19.03	$19.03	$18.95	$18.95	$18.68	5,711
2024-03-07	$19.57	$19.57	$19.00	$19.00	$18.73	9,602
2024-03-06	$19.59	$19.59	$19.59	$19.59	$19.31	150
2024-03-05	$19.36	$19.62	$19.23	$19.62	$19.34	6,188
2024-03-04	$19.60	$19.60	$19.50	$19.58	$19.30	1,087
2024-03-01	$19.46	$19.64	$19.35	$19.64	$19.36	2,404
2024-02-29	$19.94	$19.94	$19.45	$19.45	$19.17	2,119
2024-02-28	$19.55	$19.55	$19.37	$19.37	$19.10	3,122
2024-02-27	$19.75	$19.75	$19.35	$19.35	$19.08	3,640
2024-02-26	$20.60	$20.60	$19.10	$19.25	$18.98	11,797
2024-02-23	$20.00	$20.93	$20.00	$20.50	$20.50	1,000
2024-02-22	$20.03	$20.90	$20.00	$20.00	$20.00	1,288
2024-02-21	$20.39	$20.70	$20.10	$20.25	$20.25	1,800
2024-02-20	$20.50	$20.50	$20.50	$20.50	$20.50	2,101
2024-02-16	$20.55	$20.55	$20.55	$20.55	$20.55	0
2024-02-15	$20.25	$20.55	$19.75	$20.55	$20.55	2,163
2024-02-14	$20.42	$20.42	$20.42	$20.42	$20.42	58
2024-02-13	$20.42	$20.42	$20.42	$20.42	$20.42	45
2024-02-12	$20.42	$20.42	$20.42	$20.42	$20.42	100
2024-02-09	$20.41	$20.42	$20.25	$20.42	$20.42	1,230
2024-02-08	$20.41	$20.41	$20.41	$20.41	$20.41	84
2024-02-07	$20.56	$20.56	$20.28	$20.41	$20.41	7,834
2024-02-06	$20.56	$21.00	$20.56	$20.96	$20.96	3,224
2024-02-05	$20.86	$21.63	$20.60	$20.60	$20.60	2,802
2024-02-02	$21.50	$21.74	$20.86	$21.60	$21.60	3,795
2024-02-01	$21.50	$21.56	$21.01	$21.53	$21.53	5,196
2024-01-31	$21.56	$21.57	$21.54	$21.54	$21.54	3,150
2024-01-30	$21.02	$21.60	$21.02	$21.57	$21.57	10,149
2024-01-29	$21.46	$21.46	$21.46	$21.46	$21.46	1
2024-01-26	$21.46	$21.46	$21.46	$21.46	$21.46	0
2024-01-25	$21.01	$21.46	$21.01	$21.46	$21.46	1,100
2024-01-24	$21.01	$21.46	$21.01	$21.46	$21.46	241
2024-01-23	$21.01	$21.45	$21.01	$21.43	$21.43	2,200
2024-01-22	$21.50	$21.50	$21.50	$21.50	$21.50	550
2024-01-19	$20.89	$21.50	$20.89	$21.50	$21.50	953
2024-01-18	$20.86	$21.55	$20.86	$21.50	$21.50	1,550
2024-01-17	$21.55	$21.60	$20.85	$21.54	$21.54	4,670
2024-01-16	$20.75	$21.59	$20.75	$21.59	$21.59	1,926
2024-01-12	$21.60	$21.60	$21.60	$21.60	$21.60	0
2024-01-11	$20.96	$21.60	$20.96	$21.60	$21.60	300
2024-01-10	$20.78	$21.60	$20.78	$21.57	$21.57	1,736
2024-01-09	$21.60	$21.60	$21.60	$21.60	$21.60	0
2024-01-08	$20.60	$21.60	$20.50	$21.60	$21.60	3,111
2024-01-05	$21.60	$21.60	$21.60	$21.60	$21.60	90
2024-01-04	$20.74	$21.60	$20.74	$21.60	$21.60	2,105
2024-01-03	$20.85	$21.69	$20.60	$21.50	$21.50	1,471
2024-01-02	$21.55	$21.69	$21.52	$21.52	$21.52	2,335
2023-12-29	$21.50	$21.50	$21.10	$21.50	$21.50	786
2023-12-28	$21.50	$21.52	$21.50	$21.52	$21.52	200
2023-12-27	$20.75	$21.69	$20.75	$21.69	$21.69	5,566
2023-12-26	$20.26	$20.26	$20.26	$20.26	$20.26	52
2023-12-22	$20.26	$20.26	$20.26	$20.26	$20.26	1,036
2023-12-21	$20.26	$20.26	$20.26	$20.26	$20.26	0
2023-12-20	$20.30	$21.69	$20.26	$20.26	$20.26	2,349
2023-12-19	$21.50	$21.60	$21.44	$21.45	$21.45	3,493
2023-12-18	$21.49	$22.00	$21.49	$21.52	$21.52	2,990
2023-12-15	$21.50	$21.50	$20.25	$21.49	$21.49	3,714
2023-12-14	$20.40	$20.53	$20.40	$20.53	$20.53	2,002
2023-12-13	$20.00	$20.15	$19.75	$20.13	$20.13	4,187
2023-12-12	$20.36	$20.36	$20.36	$20.36	$20.36	20
2023-12-11	$20.40	$20.40	$20.36	$20.36	$20.09	231
2023-12-08	$20.39	$20.40	$20.20	$20.36	$20.36	2,249
2023-12-07	$20.40	$20.40	$20.20	$20.40	$20.40	4,362
2023-12-06	$20.30	$20.40	$20.01	$20.40	$20.40	9,279
2023-12-05	$19.93	$20.21	$19.85	$20.21	$20.21	4,227
2023-12-04	$19.95	$20.18	$19.95	$20.18	$20.18	715
2023-12-01	$19.85	$19.99	$19.85	$19.99	$19.99	1,400
2023-11-30	$20.00	$20.00	$19.85	$19.86	$19.86	3,216
2023-11-29	$20.00	$20.00	$19.97	$19.97	$19.97	200
2023-11-28	$19.85	$19.85	$19.85	$19.85	$19.85	25
2023-11-27	$20.18	$20.18	$19.85	$19.85	$19.85	9,529
2023-11-24	$20.10	$20.10	$20.10	$20.10	$20.10	0
2023-11-22	$19.90	$20.10	$19.90	$20.10	$20.10	460
2023-11-21	$19.90	$19.91	$19.90	$19.91	$19.91	782
2023-11-20	$20.00	$20.24	$20.00	$20.24	$20.24	1,003
2023-11-17	$20.00	$20.05	$20.00	$20.00	$20.00	2,090
2023-11-16	$20.01	$20.01	$20.01	$20.01	$20.01	404
2023-11-15	$20.00	$20.00	$20.00	$20.00	$20.00	746
2023-11-14	$20.00	$20.00	$20.00	$20.00	$20.00	1,628
2023-11-13	$20.00	$20.00	$20.00	$20.00	$20.00	20
2023-11-10	$20.00	$20.00	$20.00	$20.00	$20.00	230
2023-11-09	$20.00	$20.00	$20.00	$20.00	$20.00	110
2023-11-08	$19.95	$19.97	$19.95	$19.95	$19.95	1,400
2023-11-07	$20.00	$20.11	$20.00	$20.08	$20.08	435
2023-11-06	$20.50	$20.50	$19.90	$20.00	$20.00	10,196
2023-11-03	$20.73	$20.85	$20.73	$20.85	$20.85	1,059
2023-11-02	$20.70	$20.70	$20.52	$20.52	$20.52	3,200
2023-11-01	$20.70	$21.00	$20.70	$21.00	$21.00	828
2023-10-31	$20.64	$20.64	$20.64	$20.64	$20.64	0
2023-10-30	$21.00	$21.04	$20.64	$20.64	$20.64	338
2023-10-27	$21.25	$21.44	$21.25	$21.40	$21.40	9,055
2023-10-26	$20.70	$20.70	$20.70	$20.70	$20.70	5
2023-10-25	$20.70	$20.70	$20.70	$20.70	$20.70	40
2023-10-24	$20.25	$20.70	$20.25	$20.70	$20.70	250
2023-10-23	$20.05	$20.70	$20.05	$20.70	$20.70	6,655
2023-10-20	$20.50	$20.50	$20.50	$20.50	$20.50	95
2023-10-19	$20.70	$20.70	$20.50	$20.50	$20.50	1,055
2023-10-18	$20.70	$20.70	$20.70	$20.70	$20.70	0
2023-10-17	$20.70	$20.70	$20.70	$20.70	$20.70	7
2023-10-16	$20.70	$20.70	$20.70	$20.70	$20.70	25
2023-10-13	$20.70	$20.70	$20.68	$20.70	$20.70	2,634
2023-10-12	$20.50	$20.50	$20.50	$20.50	$20.50	0
2023-10-11	$20.50	$20.50	$20.50	$20.50	$20.50	796
2023-10-10	$20.54	$20.70	$20.50	$20.70	$20.70	1,125
2023-10-09	$20.50	$20.70	$20.50	$20.70	$20.70	1,400
2023-10-06	$20.55	$20.55	$20.55	$20.55	$20.55	0
2023-10-05	$20.55	$20.55	$20.55	$20.55	$20.55	238
2023-10-04	$21.02	$21.02	$20.50	$20.50	$20.50	233
2023-10-03	$21.12	$21.12	$21.12	$21.12	$21.12	201
2023-10-02	$21.82	$21.82	$21.04	$21.04	$21.04	1,473
2023-09-29	$21.85	$21.85	$21.05	$21.05	$21.05	469
2023-09-28	$23.00	$23.00	$21.00	$21.60	$21.60	3,163
2023-09-27	$20.51	$20.51	$20.51	$20.51	$20.51	701
2023-09-26	$20.50	$20.50	$20.50	$20.50	$20.50	285
2023-09-25	$21.60	$21.97	$20.75	$20.75	$20.47	1,598
2023-09-22	$20.30	$21.00	$20.30	$21.00	$20.72	3,295
2023-09-21	$20.30	$20.30	$20.30	$20.30	$20.03	65
2023-09-20	$20.00	$20.30	$20.00	$20.30	$20.03	6,890
2023-09-19	$20.29	$20.29	$19.61	$19.80	$19.53	33,849
2023-09-18	$20.30	$20.30	$20.29	$20.29	$20.02	850
2023-09-15	$20.25	$20.25	$20.25	$20.25	$19.98	0
2023-09-14	$19.98	$20.25	$19.98	$20.25	$19.98	1,023
2023-09-13	$19.76	$19.76	$19.76	$19.76	$19.49	0
2023-09-12	$19.76	$19.76	$19.76	$19.76	$19.49	215
2023-09-11	$19.80	$19.80	$19.80	$19.80	$19.53	200
2023-09-08	$20.50	$20.50	$20.50	$20.50	$20.22	3,828
2023-09-07	$20.25	$20.25	$20.00	$20.00	$19.73	1,227
2023-09-06	$20.75	$20.75	$20.50	$20.50	$20.22	1,050
2023-09-05	$20.10	$20.98	$19.86	$20.52	$20.24	2,673
2023-09-01	$20.10	$20.10	$20.10	$20.10	$19.83	162
2023-08-31	$20.20	$20.20	$20.10	$20.10	$19.83	1,012
2023-08-30	$20.18	$20.18	$20.18	$20.18	$19.91	6
2023-08-29	$20.33	$20.33	$20.16	$20.18	$19.91	2,336
2023-08-28	$21.00	$21.00	$21.00	$21.00	$20.72	0
2023-08-25	$21.00	$21.05	$21.00	$21.00	$20.72	7,531
2023-08-24	$20.15	$20.15	$20.15	$20.15	$19.88	35
2023-08-23	$20.15	$20.15	$20.15	$20.15	$19.88	107
2023-08-22	$20.15	$20.15	$20.15	$20.15	$19.88	150
2023-08-21	$20.14	$20.62	$20.14	$20.62	$20.34	1,353
2023-08-18	$21.00	$21.00	$21.00	$21.00	$20.72	1,645
2023-08-17	$20.02	$20.98	$20.01	$20.01	$19.74	2,475
2023-08-16	$20.06	$20.10	$20.02	$20.09	$19.82	1,202
2023-08-15	$20.26	$20.26	$20.01	$20.10	$19.83	3,355
2023-08-14	$20.68	$20.68	$20.60	$20.60	$20.32	302
2023-08-11	$21.45	$21.45	$21.45	$21.45	$21.16	0
2023-08-10	$21.45	$21.45	$21.45	$21.45	$21.16	0
2023-08-09	$21.27	$21.45	$21.25	$21.45	$21.16	1,960
2023-08-08	$20.95	$21.25	$20.95	$21.25	$20.96	1,000
2023-08-07	$20.95	$20.95	$20.95	$20.95	$20.67	25
2023-08-04	$20.65	$20.95	$20.65	$20.95	$20.95	3,012
2023-08-03	$20.26	$20.53	$20.26	$20.53	$20.53	226
2023-08-02	$20.62	$20.95	$20.55	$20.95	$20.95	3,100
2023-08-01	$20.56	$20.70	$20.56	$20.70	$20.70	1,469
2023-07-31	$20.96	$20.98	$20.56	$20.56	$20.56	2,621
2023-07-28	$20.28	$20.75	$20.27	$20.75	$20.75	3,337
2023-07-27	$20.50	$20.50	$20.30	$20.30	$20.30	1,169
2023-07-26	$20.50	$20.90	$20.05	$20.08	$20.08	5,453
2023-07-25	$20.92	$20.92	$20.92	$20.92	$20.92	0
2023-07-24	$20.93	$20.93	$20.15	$20.92	$20.92	1,988
2023-07-21	$21.75	$21.75	$21.75	$21.75	$21.75	683
2023-07-20	$21.77	$22.19	$21.77	$22.19	$22.19	550
2023-07-19	$21.00	$22.20	$20.83	$22.20	$22.20	6,687
2023-07-18	$21.33	$21.33	$21.31	$21.31	$21.31	905
2023-07-17	$21.01	$21.01	$21.00	$21.00	$21.00	500
2023-07-14	$21.25	$21.35	$21.00	$21.35	$21.35	580
2023-07-13	$21.33	$21.33	$21.33	$21.33	$21.33	950
2023-07-12	$21.61	$22.25	$21.26	$21.26	$21.26	3,132
2023-07-11	$21.00	$21.00	$21.00	$21.00	$21.00	4
2023-07-10	$21.70	$21.70	$21.00	$21.00	$21.00	352
2023-07-07	$21.70	$21.95	$21.70	$21.95	$21.95	2,784
2023-07-06	$21.70	$21.70	$21.70	$21.70	$21.70	0
2023-07-05	$21.70	$21.70	$21.70	$21.70	$21.70	0
2023-07-03	$20.48	$22.00	$20.48	$21.70	$21.70	2,919
2023-06-30	$20.52	$20.98	$20.50	$20.50	$20.50	1,828
2023-06-29	$21.00	$21.00	$20.40	$20.50	$20.50	1,951
2023-06-28	$20.70	$20.70	$20.49	$20.49	$20.49	5,039
2023-06-27	$21.11	$21.11	$21.11	$21.11	$21.11	0
2023-06-26	$21.80	$21.80	$21.11	$21.11	$20.83	677
2023-06-23	$21.80	$21.80	$21.10	$21.10	$20.82	1,084
2023-06-22	$21.55	$21.55	$21.52	$21.52	$21.24	510
2023-06-21	$21.75	$21.75	$21.75	$21.75	$21.47	5
2023-06-20	$21.75	$21.75	$21.75	$21.75	$21.47	0
2023-06-16	$21.80	$21.80	$21.75	$21.75	$21.47	4,159
2023-06-15	$21.75	$21.75	$21.75	$21.75	$21.47	2,045
2023-06-14	$21.50	$21.90	$21.50	$21.90	$21.61	3,200
2023-06-13	$21.50	$21.75	$21.50	$21.75	$21.47	2,452
2023-06-12	$21.28	$21.50	$20.50	$21.05	$20.77	14,070
2023-06-09	$22.75	$24.00	$22.53	$24.00	$23.69	3,240
2023-06-08	$21.50	$23.00	$21.50	$23.00	$22.70	1,363
2023-06-07	$21.50	$21.95	$20.75	$20.75	$20.48	900
2023-06-06	$21.50	$21.95	$20.50	$20.50	$20.23	4,607
2023-06-05	$21.00	$21.00	$21.00	$21.00	$20.73	316
2023-06-02	$22.95	$23.00	$22.00	$22.02	$22.02	1,150
2023-06-01	$22.25	$23.75	$22.25	$23.75	$23.75	1,492
2023-05-31	$21.04	$21.04	$21.04	$21.04	$21.04	223
2023-05-30	$20.90	$22.00	$20.90	$22.00	$22.00	2,474
2023-05-26	$20.90	$20.90	$20.25	$20.25	$20.25	318
2023-05-25	$20.18	$20.18	$20.18	$20.18	$20.18	0
2023-05-24	$20.18	$20.18	$20.18	$20.18	$20.18	0
2023-05-23	$20.18	$20.18	$20.18	$20.18	$20.18	100
2023-05-22	$20.00	$20.12	$20.00	$20.12	$20.12	2,103
2023-05-19	$20.00	$20.00	$20.00	$20.00	$20.00	0
2023-05-18	$20.00	$20.00	$20.00	$20.00	$20.00	447
2023-05-17	$20.00	$20.00	$20.00	$20.00	$20.00	1,600
2023-05-16	$20.00	$20.00	$20.00	$20.00	$20.00	967
2023-05-15	$20.00	$20.00	$20.00	$20.00	$20.00	770
2023-05-12	$21.13	$21.13	$21.13	$21.13	$21.13	28
2023-05-11	$19.95	$21.95	$19.95	$21.13	$21.13	2,102
2023-05-10	$19.90	$19.90	$19.51	$19.57	$19.57	3,047
2023-05-09	$19.98	$20.00	$19.55	$19.98	$19.98	2,248
2023-05-08	$21.10	$21.10	$20.00	$20.03	$20.03	3,248
2023-05-05	$20.00	$21.99	$20.00	$21.00	$21.00	3,785
2023-05-04	$20.10	$20.10	$19.13	$19.13	$19.13	4,393
2023-05-03	$20.68	$20.68	$20.53	$20.53	$20.53	2,395
2023-05-02	$21.85	$21.85	$20.02	$20.80	$20.80	4,105
2023-05-01	$22.38	$22.38	$22.00	$22.00	$22.00	2,846
2023-04-28	$23.37	$23.37	$23.37	$23.37	$23.37	15
2023-04-27	$21.75	$23.75	$21.75	$23.37	$23.37	4,500
2023-04-26	$22.00	$22.50	$21.83	$21.83	$21.83	1,950
2023-04-25	$22.00	$22.00	$22.00	$22.00	$22.00	303
2023-04-24	$22.30	$22.35	$22.20	$22.20	$22.20	850
2023-04-21	$22.70	$22.70	$22.30	$22.35	$22.35	1,616
2023-04-20	$22.76	$22.76	$22.75	$22.75	$22.75	500
2023-04-19	$22.80	$22.80	$22.80	$22.80	$22.80	0
2023-04-18	$22.50	$22.80	$22.50	$22.80	$22.80	1,036
2023-04-17	$23.57	$23.75	$23.00	$23.00	$23.00	15,692
2023-04-14	$23.60	$23.60	$23.57	$23.57	$23.57	473
2023-04-13	$23.75	$23.99	$23.75	$23.99	$23.99	2,000
2023-04-12	$23.58	$23.58	$23.58	$23.58	$23.58	0
2023-04-11	$24.50	$24.50	$23.58	$23.58	$23.58	280
2023-04-10	$24.50	$24.50	$24.50	$24.50	$24.50	501
2023-04-06	$24.51	$24.51	$24.50	$24.50	$24.50	200
2023-04-05	$24.50	$24.50	$24.50	$24.50	$24.50	234
2023-04-04	$25.01	$26.00	$24.55	$24.55	$24.55	1,278
2023-04-03	$24.76	$26.00	$23.25	$23.25	$23.25	4,456
2023-03-31	$24.80	$24.80	$24.80	$24.80	$24.80	47
2023-03-30	$25.10	$25.10	$23.15	$24.80	$24.80	2,949
2023-03-29	$23.00	$23.00	$23.00	$23.00	$23.00	51
2023-03-28	$23.00	$23.00	$23.00	$23.00	$23.00	0
2023-03-27	$23.00	$23.00	$23.00	$23.00	$22.72	1,632
2023-03-24	$22.80	$25.00	$22.80	$23.00	$22.72	6,722
2023-03-23	$23.05	$24.00	$22.65	$22.65	$22.38	2,607
2023-03-22	$22.25	$23.05	$22.25	$22.65	$22.38	2,062
2023-03-21	$22.11	$22.11	$22.11	$22.11	$21.84	0
2023-03-20	$22.11	$22.11	$22.11	$22.11	$21.84	222
2023-03-17	$22.11	$22.11	$22.11	$22.11	$21.84	241
2023-03-16	$22.50	$22.80	$22.50	$22.80	$22.53	1,036
2023-03-15	$22.50	$22.65	$22.26	$22.50	$22.23	2,001
2023-03-14	$22.50	$22.80	$22.50	$22.80	$22.53	2,198
2023-03-13	$22.75	$23.00	$22.08	$22.38	$22.11	3,065
2023-03-10	$23.56	$23.56	$23.00	$23.00	$22.72	2,978
2023-03-09	$24.00	$24.00	$23.56	$23.56	$23.28	2,785
2023-03-08	$24.05	$24.05	$24.05	$24.05	$23.76	500
2023-03-07	$24.45	$24.45	$24.45	$24.45	$24.16	454
2023-03-06	$24.00	$24.35	$24.00	$24.35	$24.06	1,301
2023-03-03	$24.38	$24.45	$24.35	$24.45	$24.16	633
2023-03-02	$24.06	$24.40	$24.06	$24.38	$24.09	2,001
2023-03-01	$24.40	$24.40	$24.40	$24.40	$24.11	150
2023-02-28	$24.30	$24.33	$24.30	$24.30	$24.01	1,174
2023-02-27	$24.50	$24.50	$24.40	$24.40	$24.11	6,400
2023-02-24	$24.03	$24.44	$23.95	$24.44	$24.15	4,339
2023-02-23	$24.25	$24.25	$24.25	$24.25	$23.96	0
2023-02-22	$23.70	$24.85	$23.70	$24.25	$23.96	8,050
2023-02-21	$23.10	$23.80	$23.10	$23.70	$23.41	19,380
2023-02-17	$24.55	$24.55	$24.25	$24.25	$23.96	1,740
2023-02-16	$23.97	$24.95	$23.97	$24.55	$24.25	2,712
2023-02-15	$24.00	$24.02	$24.00	$24.00	$23.71	5,506
2023-02-14	$23.88	$23.88	$23.88	$23.88	$23.59	82
2023-02-13	$23.85	$23.88	$23.85	$23.88	$23.59	944
2023-02-10	$23.55	$24.52	$23.50	$24.42	$24.13	5,393
2023-02-09	$23.10	$23.10	$23.10	$23.10	$22.82	152
2023-02-08	$23.30	$23.30	$23.25	$23.25	$22.97	259
2023-02-07	$23.50	$23.50	$23.50	$23.50	$23.22	75
2023-02-06	$23.02	$23.50	$23.02	$23.50	$23.22	1,022
2023-02-03	$22.88	$22.93	$22.83	$22.83	$22.83	545
2023-02-02	$23.00	$23.00	$23.00	$23.00	$23.00	100
2023-02-01	$22.71	$23.00	$22.53	$23.00	$23.00	1,004
2023-01-31	$22.98	$23.00	$22.98	$23.00	$23.00	1,934
2023-01-30	$23.00	$23.00	$23.00	$23.00	$23.00	30
2023-01-27	$23.00	$23.00	$23.00	$23.00	$23.00	0
2023-01-26	$22.50	$23.00	$22.50	$23.00	$23.00	810
2023-01-25	$23.00	$23.00	$23.00	$23.00	$23.00	600
2023-01-24	$23.00	$23.00	$23.00	$23.00	$23.00	53
2023-01-23	$22.30	$23.00	$22.30	$23.00	$23.00	3,998
2023-01-20	$22.90	$23.00	$22.90	$23.00	$23.00	13,249
2023-01-19	$22.65	$22.65	$22.65	$22.65	$22.65	701
2023-01-18	$23.00	$23.00	$23.00	$23.00	$23.00	0
2023-01-17	$23.00	$23.00	$23.00	$23.00	$23.00	10
2023-01-13	$22.50	$23.00	$22.50	$23.00	$23.00	3,992
2023-01-12	$23.10	$23.10	$22.50	$22.98	$22.98	1,745
2023-01-11	$22.60	$23.25	$22.60	$23.25	$23.25	1,000
2023-01-10	$22.65	$22.65	$22.65	$22.65	$22.65	547
2023-01-09	$22.31	$22.31	$22.31	$22.31	$22.31	100
2023-01-06	$22.36	$22.36	$22.36	$22.36	$22.36	589
2023-01-05	$22.50	$22.50	$22.25	$22.25	$22.25	5,084
2023-01-04	$22.50	$22.50	$22.50	$22.50	$22.50	900
2023-01-03	$22.60	$22.60	$22.48	$22.50	$22.50	2,192
2022-12-30	$23.50	$23.50	$23.50	$23.50	$23.50	5
2022-12-29	$23.50	$23.50	$23.50	$23.50	$23.50	0
2022-12-28	$23.50	$23.50	$23.50	$23.50	$23.50	955
2022-12-27	$23.50	$23.50	$23.50	$23.50	$23.50	100
2022-12-23	$23.00	$23.00	$23.00	$23.00	$23.00	0
2022-12-22	$22.65	$24.02	$22.56	$23.00	$23.00	13,592
2022-12-21	$22.20	$22.20	$22.20	$22.20	$22.20	201
2022-12-20	$22.25	$22.55	$22.25	$22.25	$22.25	4,336
2022-12-19	$22.50	$22.50	$22.50	$22.50	$22.50	259
2022-12-16	$22.40	$22.40	$22.39	$22.39	$22.39	559
2022-12-15	$22.75	$22.75	$22.47	$22.50	$22.50	3,628
2022-12-14	$22.30	$22.30	$22.00	$22.00	$22.00	923
2022-12-13	$22.29	$22.29	$22.29	$22.29	$22.29	239
2022-12-12	$22.72	$22.72	$22.71	$22.71	$22.43	573
2022-12-09	$23.37	$23.37	$22.71	$23.00	$22.71	1,827
2022-12-08	$23.85	$23.85	$23.85	$23.85	$23.55	27
2022-12-07	$23.85	$23.85	$23.85	$23.85	$23.55	0
2022-12-06	$23.85	$23.85	$23.85	$23.85	$23.55	0
2022-12-05	$23.38	$23.85	$23.38	$23.85	$23.55	500
2022-12-02	$23.36	$23.36	$23.36	$23.36	$23.07	130
2022-12-01	$23.38	$23.38	$23.36	$23.36	$23.07	375
2022-11-30	$22.70	$22.70	$22.70	$22.70	$22.42	200
2022-11-29	$23.25	$23.25	$23.00	$23.25	$22.96	25,969
2022-11-28	$22.50	$23.25	$22.50	$23.20	$22.91	4,975
2022-11-25	$22.23	$22.25	$22.23	$22.25	$22.25	868
2022-11-23	$22.25	$22.25	$21.80	$22.18	$22.18	700
2022-11-22	$22.25	$22.30	$22.25	$22.30	$22.30	705
2022-11-21	$22.00	$22.00	$22.00	$22.00	$22.00	444
2022-11-18	$21.80	$21.80	$21.80	$21.80	$21.80	1,953
2022-11-17	$22.08	$22.08	$22.08	$22.08	$22.08	2,500
2022-11-16	$22.00	$22.10	$22.00	$22.02	$22.02	2,016
2022-11-15	$22.00	$22.00	$22.00	$22.00	$22.00	6
2022-11-14	$22.00	$22.00	$21.78	$22.00	$22.00	1,394
2022-11-11	$22.00	$22.00	$22.00	$22.00	$22.00	2
2022-11-10	$22.00	$22.00	$22.00	$22.00	$22.00	31
2022-11-09	$22.00	$22.00	$22.00	$22.00	$22.00	0
2022-11-08	$22.25	$22.25	$22.00	$22.00	$22.00	1,325
2022-11-07	$22.00	$22.00	$22.00	$22.00	$22.00	625
2022-11-04	$22.00	$22.00	$21.99	$21.99	$21.99	717
2022-11-03	$21.75	$22.00	$21.75	$21.95	$21.95	300
2022-11-02	$21.37	$21.37	$21.37	$21.37	$21.37	500
2022-11-01	$21.30	$21.50	$21.30	$21.50	$21.50	501
2022-10-31	$21.25	$21.25	$21.25	$21.25	$21.25	211
2022-10-28	$21.11	$21.15	$21.06	$21.11	$21.11	8,008
2022-10-27	$21.30	$21.30	$21.11	$21.11	$21.11	2,970
2022-10-26	$22.50	$22.50	$21.55	$21.75	$21.75	1,707
2022-10-25	$22.50	$22.50	$22.50	$22.50	$22.50	270
2022-10-24	$21.74	$23.00	$21.30	$22.25	$22.25	5,006
2022-10-21	$21.55	$21.55	$21.55	$21.55	$21.55	7
2022-10-20	$21.49	$21.55	$21.49	$21.55	$21.55	936
2022-10-19	$21.18	$21.18	$21.18	$21.18	$21.18	0
2022-10-18	$21.20	$21.22	$21.18	$21.18	$21.18	2,185
2022-10-17	$21.35	$21.50	$21.35	$21.50	$21.50	999
2022-10-14	$21.18	$21.35	$21.18	$21.35	$21.35	1,236
2022-10-13	$21.25	$21.25	$21.25	$21.25	$21.25	984
2022-10-12	$21.06	$21.06	$21.06	$21.06	$21.06	100
2022-10-11	$21.23	$21.23	$21.23	$21.23	$21.23	181
2022-10-10	$21.37	$21.37	$21.23	$21.23	$21.23	322
2022-10-07	$22.92	$22.92	$21.23	$21.23	$21.23	4,143
2022-10-06	$21.06	$21.50	$21.00	$21.25	$21.25	3,450
2022-10-05	$21.06	$21.06	$21.00	$21.00	$21.00	2,410
2022-10-04	$21.49	$21.49	$21.06	$21.06	$21.06	7,842
2022-10-03	$21.31	$21.31	$21.31	$21.31	$21.31	1,541
2022-09-30	$21.52	$21.52	$21.39	$21.40	$21.40	2,923
2022-09-29	$22.95	$22.95	$21.66	$21.66	$21.66	3,245
2022-09-28	$22.00	$22.03	$22.00	$22.03	$22.03	425
2022-09-27	$22.00	$22.00	$22.00	$22.00	$22.00	1,076
2022-09-26	$23.06	$23.06	$21.75	$22.00	$21.73	7,506
2022-09-23	$23.12	$23.12	$23.11	$23.12	$22.84	810
2022-09-22	$23.20	$23.20	$23.20	$23.20	$22.92	70
2022-09-21	$23.20	$23.20	$23.20	$23.20	$22.92	533
2022-09-20	$23.19	$23.20	$23.19	$23.19	$22.91	4,897
2022-09-19	$23.13	$23.13	$23.13	$23.13	$22.85	2
2022-09-16	$23.11	$23.17	$23.11	$23.13	$22.85	3,480
2022-09-15	$23.27	$23.27	$23.20	$23.20	$22.92	636
2022-09-14	$23.48	$23.48	$23.25	$23.25	$23.25	1,049
2022-09-13	$23.25	$23.25	$23.25	$23.25	$23.25	9
2022-09-12	$23.49	$23.50	$23.25	$23.25	$23.25	4,700
2022-09-09	$23.49	$23.49	$23.49	$23.49	$23.49	355
2022-09-08	$23.47	$23.47	$23.47	$23.47	$23.47	0
2022-09-07	$23.47	$23.47	$23.47	$23.47	$23.47	0
2022-09-06	$23.31	$23.47	$23.30	$23.47	$23.47	1,701
2022-09-02	$23.49	$23.49	$23.49	$23.49	$23.49	200
2022-09-01	$23.45	$23.45	$23.45	$23.45	$23.45	0
2022-08-31	$23.45	$23.45	$23.45	$23.45	$23.45	100
2022-08-30	$23.31	$23.31	$23.31	$23.31	$23.31	100
2022-08-29	$23.50	$23.50	$23.31	$23.31	$23.31	1,765
2022-08-26	$23.40	$23.95	$23.40	$23.95	$23.95	6,780
2022-08-25	$23.40	$23.40	$23.38	$23.40	$23.40	1,432
2022-08-24	$23.40	$23.42	$23.40	$23.41	$23.41	2,700
2022-08-23	$23.49	$23.49	$23.42	$23.42	$23.42	550
2022-08-22	$23.40	$23.40	$23.40	$23.40	$23.40	101
2022-08-19	$23.50	$23.60	$23.50	$23.60	$23.60	200
2022-08-18	$23.40	$23.49	$23.40	$23.49	$23.49	2,504
2022-08-17	$23.37	$23.70	$23.37	$23.37	$23.37	450
2022-08-16	$23.55	$23.55	$23.55	$23.55	$23.55	1,005
2022-08-15	$23.39	$23.40	$23.39	$23.40	$23.40	833
2022-08-12	$23.35	$23.37	$23.35	$23.37	$23.37	2,147
2022-08-11	$23.55	$23.55	$23.32	$23.32	$23.32	1,198
2022-08-10	$23.55	$23.65	$23.55	$23.65	$23.65	633
2022-08-09	$23.30	$23.30	$23.30	$23.30	$23.30	50
2022-08-08	$23.30	$23.30	$23.30	$23.30	$23.30	10
2022-08-05	$23.30	$23.30	$23.30	$23.30	$23.30	11
2022-08-04	$23.73	$23.73	$23.25	$23.30	$23.30	1,839
2022-08-03	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-08-02	$23.70	$24.00	$23.21	$24.00	$24.00	4,811
2022-08-01	$23.75	$23.75	$23.75	$23.75	$23.75	24
2022-07-29	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-07-28	$23.75	$23.75	$23.75	$23.75	$23.75	229
2022-07-27	$23.70	$23.70	$23.70	$23.70	$23.70	347
2022-07-26	$23.75	$23.75	$23.68	$23.68	$23.68	980
2022-07-25	$24.00	$24.00	$23.12	$23.12	$23.12	1,709
2022-07-22	$24.20	$24.20	$24.00	$24.00	$24.00	593
2022-07-21	$23.80	$24.75	$23.80	$24.75	$24.75	529
2022-07-20	$24.62	$24.62	$24.62	$24.62	$24.62	104
2022-07-19	$23.60	$24.50	$23.60	$24.50	$24.50	6,162
2022-07-18	$23.95	$23.95	$23.95	$23.95	$23.95	1,003
2022-07-15	$23.95	$23.95	$23.95	$23.95	$23.95	0
2022-07-14	$23.95	$23.95	$23.95	$23.95	$23.95	13
2022-07-13	$23.60	$23.95	$23.15	$23.95	$23.95	910
2022-07-12	$23.75	$23.75	$23.75	$23.75	$23.75	0
2022-07-11	$23.75	$23.75	$23.75	$23.75	$23.75	335
2022-07-08	$23.95	$23.95	$23.95	$23.95	$23.95	365
2022-07-07	$23.75	$23.75	$23.75	$23.75	$23.75	530
2022-07-06	$24.50	$24.50	$23.50	$23.75	$23.75	4,241
2022-07-05	$24.95	$24.95	$24.95	$24.95	$24.95	16
2022-07-01	$24.95	$24.95	$24.95	$24.95	$24.95	206
2022-06-30	$24.80	$24.80	$24.80	$24.80	$24.80	347
2022-06-29	$25.00	$25.00	$24.80	$24.90	$24.90	1,776
2022-06-28	$24.50	$24.50	$24.50	$24.50	$24.50	108
2022-06-27	$25.00	$25.05	$25.00	$25.00	$25.00	1,105
2022-06-24	$24.75	$25.22	$24.25	$25.22	$24.95	1,217
2022-06-23	$25.28	$25.48	$25.28	$25.48	$25.21	457
2022-06-22	$24.00	$24.00	$24.00	$24.00	$23.74	1,373
2022-06-21	$24.00	$25.49	$23.80	$24.00	$23.74	6,219
2022-06-17	$23.75	$23.75	$23.75	$23.75	$23.50	24
2022-06-16	$23.75	$23.75	$23.75	$23.75	$23.50	498
2022-06-15	$24.00	$24.00	$24.00	$24.00	$23.74	189
2022-06-14	$24.00	$24.00	$24.00	$24.00	$23.74	0
2022-06-13	$24.00	$24.00	$24.00	$24.00	$23.74	745
2022-06-10	$24.65	$24.65	$24.33	$24.33	$24.07	445
2022-06-09	$24.85	$24.85	$24.85	$24.85	$24.58	500
2022-06-08	$24.85	$24.85	$24.85	$24.85	$24.58	3,212
2022-06-07	$24.65	$24.85	$24.65	$24.85	$24.58	2,139
2022-06-06	$24.65	$24.65	$24.65	$24.65	$24.39	1,250
2022-06-03	$24.65	$24.65	$24.65	$24.65	$24.39	0
2022-06-02	$24.65	$24.65	$24.65	$24.65	$24.39	1
2022-06-01	$24.65	$24.65	$24.65	$24.65	$24.39	210
2022-05-31	$24.75	$24.75	$24.75	$24.75	$24.49	1
2022-05-27	$24.75	$24.75	$24.75	$24.75	$24.49	210
2022-05-26	$25.00	$25.00	$25.00	$25.00	$24.73	0
2022-05-25	$24.65	$25.00	$24.65	$25.00	$24.73	1,061
2022-05-24	$25.00	$25.40	$25.00	$25.40	$25.13	3,038
2022-05-23	$24.55	$24.55	$24.55	$24.55	$24.29	0
2022-05-20	$24.55	$24.55	$24.55	$24.55	$24.29	0
2022-05-19	$24.75	$24.75	$24.55	$24.55	$24.29	900
2022-05-18	$24.75	$24.75	$24.75	$24.75	$24.49	0
2022-05-17	$24.75	$24.75	$24.75	$24.75	$24.49	70
2022-05-16	$24.75	$24.75	$24.75	$24.75	$24.49	470
2022-05-13	$24.00	$24.00	$24.00	$24.00	$23.74	0
2022-05-12	$24.00	$24.00	$24.00	$24.00	$23.74	192
2022-05-11	$23.26	$23.26	$23.26	$23.26	$23.01	200
2022-05-10	$23.55	$24.50	$23.10	$24.50	$24.24	4,160
2022-05-09	$24.51	$24.51	$23.00	$23.50	$23.25	6,827
2022-05-06	$25.00	$25.00	$24.76	$24.76	$24.50	984
2022-05-05	$25.25	$25.25	$25.00	$25.00	$24.73	1,271
2022-05-04	$25.49	$25.49	$25.49	$25.49	$25.22	0
2022-05-03	$24.75	$25.49	$24.65	$25.49	$25.22	4,660
2022-05-02	$24.75	$24.75	$24.75	$24.75	$24.49	1,003
2022-04-29	$24.38	$25.45	$24.38	$24.75	$24.49	1,071
2022-04-28	$25.49	$25.49	$25.49	$25.49	$25.22	0
2022-04-27	$25.49	$25.49	$25.49	$25.49	$25.22	315
2022-04-26	$24.65	$24.65	$24.50	$24.60	$24.34	2,420
2022-04-25	$25.20	$25.20	$24.60	$24.60	$24.34	2,420
2022-04-22	$25.59	$25.59	$25.59	$25.59	$25.32	0
2022-04-21	$25.59	$25.59	$25.59	$25.59	$25.32	370
2022-04-20	$24.55	$25.59	$24.55	$25.59	$25.32	8,337
2022-04-19	$25.47	$25.47	$25.47	$25.47	$25.20	105
2022-04-18	$25.00	$25.50	$25.00	$25.50	$25.23	650
2022-04-14	$25.49	$25.49	$25.49	$25.49	$25.22	225
2022-04-13	$25.00	$25.00	$25.00	$25.00	$24.73	100
2022-04-12	$25.50	$25.50	$25.25	$25.25	$24.98	950
2022-04-11	$25.52	$25.52	$25.52	$25.52	$25.25	148
2022-04-08	$26.00	$26.00	$26.00	$26.00	$25.72	30
2022-04-07	$26.00	$26.00	$26.00	$26.00	$25.72	24
2022-04-06	$25.30	$26.00	$25.30	$26.00	$25.72	633
2022-04-05	$25.75	$26.25	$25.75	$26.25	$25.97	1,362
2022-04-04	$25.85	$25.85	$25.85	$25.85	$25.57	110
2022-04-01	$25.85	$25.85	$25.85	$25.85	$25.57	8
2022-03-31	$25.00	$25.85	$24.75	$25.85	$25.57	3,300
2022-03-30	$25.50	$25.85	$25.40	$25.85	$25.57	1,214
2022-03-29	$25.01	$25.01	$25.01	$25.01	$24.74	0
2022-03-28	$25.00	$25.75	$24.59	$25.01	$24.74	3,221
2022-03-25	$25.00	$25.00	$25.00	$25.00	$24.47	1,726
2022-03-24	$24.99	$24.99	$24.99	$24.99	$24.46	545
2022-03-23	$24.98	$24.98	$24.80	$24.98	$24.45	600
2022-03-22	$24.85	$24.90	$24.85	$24.90	$24.37	707
2022-03-21	$24.71	$24.72	$24.71	$24.72	$24.19	578
2022-03-18	$24.70	$24.70	$24.70	$24.70	$24.18	11
2022-03-17	$24.70	$24.70	$24.70	$24.70	$24.18	265
2022-03-16	$24.70	$24.70	$24.60	$24.60	$24.08	770
2022-03-15	$24.88	$24.90	$24.50	$24.50	$23.98	3,933
2022-03-14	$24.65	$24.88	$24.65	$24.88	$24.35	1,150
2022-03-11	$24.76	$25.00	$24.76	$25.00	$24.47	600
2022-03-10	$24.90	$24.90	$24.83	$24.90	$24.37	632
2022-03-09	$24.89	$24.89	$24.75	$24.75	$24.22	567
2022-03-08	$24.89	$24.89	$24.70	$24.70	$24.18	939
2022-03-07	$25.30	$25.30	$24.62	$24.62	$24.10	4,240
2022-03-04	$25.40	$25.40	$25.40	$25.40	$24.86	0
2022-03-03	$25.50	$25.50	$25.40	$25.40	$24.86	1,266
2022-03-02	$25.90	$25.90	$25.60	$25.60	$25.06	600
2022-03-01	$25.60	$25.89	$25.60	$25.89	$25.34	296
2022-02-28	$25.90	$25.90	$25.40	$25.40	$24.86	1,144
2022-02-25	$25.20	$25.80	$25.20	$25.80	$25.25	3,428
2022-02-24	$25.15	$25.15	$24.75	$25.15	$24.62	3,057
2022-02-23	$25.75	$25.75	$25.75	$25.75	$25.20	10
2022-02-22	$25.75	$25.75	$25.16	$25.75	$25.20	2,365
2022-02-18	$25.60	$25.60	$25.60	$25.60	$25.06	100
2022-02-17	$25.55	$25.55	$25.55	$25.55	$25.01	200
2022-02-16	$25.00	$25.00	$25.00	$25.00	$24.47	0
2022-02-15	$25.30	$25.30	$25.00	$25.00	$24.47	1,010
2022-02-14	$25.55	$25.55	$25.55	$25.55	$25.01	90
2022-02-11	$25.55	$25.55	$25.55	$25.55	$25.01	821
2022-02-10	$25.50	$25.50	$25.50	$25.50	$24.96	1
2022-02-09	$25.50	$25.50	$25.50	$25.50	$24.96	440
2022-02-08	$25.50	$25.50	$25.50	$25.50	$24.96	0
2022-02-07	$25.50	$25.50	$25.50	$25.50	$24.96	0
2022-02-04	$25.50	$25.50	$25.50	$25.50	$24.96	700
2022-02-03	$25.50	$25.50	$25.50	$25.50	$24.96	18
2022-02-02	$25.00	$25.50	$25.00	$25.50	$24.96	364
2022-02-01	$25.25	$25.25	$25.25	$25.25	$24.71	1,586
2022-01-31	$25.00	$25.00	$25.00	$25.00	$24.47	140
2022-01-28	$25.00	$25.00	$25.00	$25.00	$24.47	100
2022-01-27	$25.00	$25.00	$25.00	$25.00	$24.47	939
2022-01-26	$25.00	$25.10	$25.00	$25.10	$24.57	584
2022-01-25	$25.00	$25.00	$25.00	$25.00	$24.47	0
2022-01-24	$25.00	$25.00	$25.00	$25.00	$24.47	108
2022-01-21	$25.01	$25.03	$25.01	$25.03	$24.50	850
2022-01-20	$25.00	$25.28	$25.00	$25.28	$24.74	316
2022-01-19	$25.02	$26.00	$24.95	$25.04	$24.51	2,606
2022-01-18	$25.58	$25.58	$25.04	$25.04	$24.51	2,606
2022-01-14	$25.35	$25.35	$25.35	$25.35	$24.81	8
2022-01-13	$25.50	$25.50	$25.25	$25.35	$24.81	3,400
2022-01-12	$25.55	$25.55	$25.53	$25.53	$24.99	974
2022-01-11	$25.32	$25.55	$25.32	$25.55	$25.01	696
2022-01-10	$25.30	$25.55	$25.30	$25.55	$25.01	509
2022-01-07	$25.75	$25.75	$25.75	$25.75	$25.20	478
2022-01-06	$25.75	$25.75	$25.75	$25.75	$25.20	41
2022-01-05	$25.75	$25.75	$25.75	$25.75	$25.20	58
2022-01-04	$25.75	$25.75	$25.75	$25.75	$25.20	0
2022-01-03	$25.02	$25.75	$25.02	$25.75	$25.20	315
2021-12-31	$25.50	$25.50	$25.30	$25.50	$24.96	820
2021-12-30	$25.43	$25.50	$25.25	$25.25	$24.71	1,991
2021-12-29	$25.73	$25.73	$24.75	$25.00	$24.47	16,488
2021-12-28	$25.75	$26.00	$25.75	$26.00	$25.45	1,815
2021-12-27	$26.30	$26.39	$25.80	$26.00	$25.45	3,153
2021-12-23	$26.30	$26.30	$26.30	$26.30	$25.74	0
2021-12-22	$26.75	$26.75	$26.30	$26.30	$25.74	1,000
2021-12-21	$27.53	$28.25	$27.00	$27.00	$26.43	2,172
2021-12-20	$26.59	$26.59	$26.59	$26.59	$26.02	419
2021-12-17	$27.99	$27.99	$27.99	$27.99	$27.40	346
2021-12-16	$27.40	$28.00	$27.40	$28.00	$27.40	1,160
2021-12-15	$27.30	$27.30	$27.30	$27.30	$26.72	227
2021-12-14	$27.15	$27.15	$26.75	$26.75	$26.18	459
2021-12-13	$27.20	$27.20	$27.20	$27.20	$26.62	0
2021-12-10	$27.20	$27.20	$27.20	$27.20	$26.36	114
2021-12-09	$27.20	$27.20	$27.20	$27.20	$26.36	0
2021-12-08	$27.05	$27.20	$27.00	$27.20	$26.36	4,345
2021-12-07	$27.21	$27.21	$27.01	$27.01	$26.18	1,155
2021-12-06	$27.30	$27.30	$27.30	$27.30	$26.46	3
2021-12-03	$27.30	$27.30	$27.30	$27.30	$26.46	113
2021-12-02	$28.00	$28.00	$28.00	$28.00	$27.14	0
2021-12-01	$28.00	$28.00	$28.00	$28.00	$27.14	0
2021-11-30	$28.00	$28.00	$28.00	$28.00	$27.14	10
2021-11-29	$27.95	$29.00	$27.95	$28.00	$27.14	1,860
2021-11-26	$27.10	$27.10	$27.10	$27.10	$26.26	150
2021-11-24	$27.10	$27.10	$27.10	$27.10	$26.26	0
2021-11-23	$27.10	$27.10	$27.10	$27.10	$26.26	70
2021-11-22	$27.30	$27.55	$27.10	$27.10	$26.26	3,006
2021-11-19	$27.30	$27.30	$27.30	$27.30	$26.46	0
2021-11-18	$27.30	$27.30	$27.30	$27.30	$26.46	717
2021-11-17	$27.30	$27.30	$27.30	$27.30	$26.46	0
2021-11-16	$27.30	$27.30	$27.30	$27.30	$26.46	383
2021-11-15	$27.00	$27.00	$27.00	$27.00	$26.17	0
2021-11-12	$27.00	$27.00	$27.00	$27.00	$26.17	102
2021-11-11	$27.00	$28.50	$27.00	$27.00	$26.17	770
2021-11-10	$27.45	$29.00	$27.45	$28.50	$27.62	1,304
2021-11-09	$27.39	$27.40	$27.38	$27.40	$26.55	2,027
2021-11-08	$27.44	$27.44	$27.44	$27.44	$26.59	100
2021-11-05	$27.16	$27.16	$27.16	$27.16	$26.32	703
2021-11-04	$27.05	$27.05	$27.05	$27.05	$26.21	0
2021-11-03	$27.05	$27.06	$27.05	$27.05	$26.21	2,655
2021-11-02	$26.74	$27.25	$26.74	$27.25	$26.41	5,531
2021-11-01	$26.70	$26.70	$26.70	$26.70	$25.88	113
2021-10-29	$26.45	$26.45	$26.45	$26.45	$25.63	11
2021-10-28	$26.65	$26.70	$26.45	$26.45	$25.63	705
2021-10-27	$26.45	$26.65	$26.45	$26.65	$25.83	686
2021-10-26	$26.65	$26.65	$26.65	$26.65	$25.83	2
2021-10-25	$26.65	$26.65	$26.65	$26.65	$25.83	103
2021-10-22	$26.15	$26.45	$26.15	$26.45	$25.63	400
2021-10-21	$26.45	$26.45	$26.45	$26.45	$25.63	250
2021-10-20	$26.45	$26.45	$26.26	$26.26	$25.44	301
2021-10-19	$26.16	$26.16	$26.16	$26.16	$25.35	781
2021-10-18	$26.10	$26.10	$26.10	$26.10	$25.29	29
2021-10-15	$26.25	$26.25	$26.10	$26.10	$25.29	535
2021-10-14	$26.15	$26.65	$26.15	$26.65	$25.83	1,036
2021-10-13	$26.46	$26.48	$26.04	$26.06	$25.26	3,350
2021-10-12	$26.49	$26.60	$26.40	$26.50	$25.68	25,817
2021-10-11	$26.50	$26.50	$26.45	$26.50	$25.68	4,106
2021-10-08	$26.43	$26.50	$26.30	$26.50	$25.68	4,985
2021-10-07	$26.40	$26.50	$26.40	$26.50	$25.68	3,318
2021-10-06	$26.45	$26.55	$26.35	$26.45	$25.63	8,119
2021-10-05	$26.50	$26.50	$26.25	$26.37	$25.56	6,591
2021-10-04	$26.58	$26.58	$26.26	$26.50	$25.68	7,754
2021-10-01	$26.29	$26.55	$26.15	$26.55	$25.73	6,553
2021-09-30	$26.47	$26.74	$26.00	$26.03	$25.23	12,276
2021-09-29	$26.47	$26.55	$26.28	$26.47	$25.65	7,580
2021-09-28	$26.48	$26.50	$26.09	$26.49	$25.67	7,735
2021-09-27	$26.09	$26.40	$26.09	$26.40	$25.59	400
2021-09-24	$26.44	$26.50	$26.44	$26.50	$25.42	11,071
2021-09-23	$26.26	$26.50	$26.18	$26.44	$25.36	16,421
2021-09-22	$26.27	$26.50	$26.22	$26.50	$25.42	10,170
2021-09-21	$26.45	$26.50	$26.11	$26.49	$25.41	8,315
2021-09-20	$26.00	$26.50	$25.45	$26.45	$25.37	12,272
2021-09-17	$26.45	$26.48	$26.40	$26.48	$25.40	9,097
2021-09-16	$26.40	$26.48	$25.56	$26.45	$25.37	4,655
2021-09-15	$25.50	$26.48	$25.50	$26.40	$25.33	11,165
2021-09-14	$25.73	$25.75	$25.45	$25.60	$24.56	22,000
2021-09-13	$25.75	$25.75	$25.51	$25.65	$24.61	8,300
2021-09-10	$25.85	$25.95	$25.75	$25.75	$24.70	7,353
2021-09-09	$25.75	$25.75	$25.55	$25.75	$24.70	11,303
2021-09-08	$25.60	$25.75	$25.58	$25.74	$24.69	23,017
2021-09-07	$25.60	$25.60	$25.35	$25.60	$24.56	11,046
2021-09-03	$25.70	$25.70	$25.60	$25.60	$24.56	12,849
2021-09-02	$24.75	$25.95	$24.75	$25.60	$24.56	41,092
2021-09-01	$23.40	$23.50	$22.61	$23.00	$22.06	6,959
2021-08-31	$23.50	$24.20	$23.50	$23.50	$22.54	7,190
2021-08-30	$23.20	$23.50	$23.20	$23.50	$22.54	6,463
2021-08-27	$23.50	$23.50	$23.20	$23.20	$22.26	640
2021-08-26	$22.90	$23.25	$22.90	$23.25	$22.30	1,122
2021-08-25	$23.05	$23.05	$23.05	$23.05	$22.11	2,704
2021-08-24	$23.00	$23.13	$22.85	$23.00	$22.06	1,946
2021-08-23	$23.05	$23.05	$22.95	$23.00	$22.06	17,962
2021-08-20	$23.05	$23.05	$23.05	$23.05	$22.11	1,723
2021-08-19	$23.05	$23.07	$23.05	$23.07	$22.13	1,053
2021-08-18	$23.05	$23.05	$23.05	$23.05	$22.11	875
2021-08-17	$23.31	$23.50	$23.31	$23.40	$22.45	793
2021-08-16	$23.30	$23.30	$23.30	$23.30	$22.35	0
2021-08-13	$23.05	$23.49	$23.05	$23.30	$22.35	3,456
2021-08-12	$23.50	$23.50	$23.50	$23.50	$22.54	1,320
2021-08-11	$23.05	$23.05	$23.05	$23.05	$22.11	194
2021-08-10	$23.05	$23.05	$23.05	$23.05	$22.11	0
2021-08-09	$23.05	$23.05	$23.05	$23.05	$22.11	112
2021-08-06	$23.50	$23.50	$23.50	$23.50	$22.54	5
2021-08-05	$23.50	$23.50	$23.50	$23.50	$22.54	326
2021-08-04	$23.45	$23.45	$23.45	$23.45	$22.50	10
2021-08-03	$23.45	$23.45	$23.45	$23.45	$22.50	13,410
2021-08-02	$23.20	$23.40	$23.20	$23.40	$22.45	5,081
2021-07-30	$23.15	$23.15	$23.05	$23.05	$22.11	8,538
2021-07-29	$22.95	$23.00	$22.75	$22.90	$21.97	4,200
2021-07-28	$22.55	$22.80	$22.55	$22.80	$21.87	350
2021-07-27	$22.80	$22.80	$22.70	$22.70	$21.78	1,692
2021-07-26	$23.00	$23.00	$23.00	$23.00	$22.06	102
2021-07-23	$23.10	$23.10	$22.95	$22.95	$22.02	3,275
2021-07-22	$22.95	$22.95	$22.95	$22.95	$22.02	1,000
2021-07-21	$22.95	$22.95	$22.95	$22.95	$22.02	1,012
2021-07-20	$23.20	$23.20	$23.20	$23.20	$22.26	546
2021-07-19	$23.00	$23.00	$23.00	$23.00	$22.06	263
2021-07-16	$22.82	$22.82	$22.82	$22.82	$21.89	1,001
2021-07-15	$22.85	$22.85	$22.85	$22.85	$21.92	10
2021-07-14	$22.80	$22.87	$22.80	$22.85	$21.92	2,250
2021-07-13	$22.80	$22.80	$22.80	$22.80	$21.87	1
2021-07-12	$22.80	$22.80	$22.80	$22.80	$21.87	750
2021-07-09	$22.81	$23.20	$22.80	$23.18	$22.24	1,863
2021-07-08	$23.25	$23.25	$23.00	$23.20	$22.26	951
2021-07-07	$22.75	$23.00	$22.75	$23.00	$22.06	1,567
2021-07-06	$23.00	$23.00	$23.00	$23.00	$22.06	1,296
2021-07-02	$23.25	$23.25	$23.00	$23.00	$22.06	2,688
2021-07-01	$23.25	$23.50	$23.25	$23.50	$22.54	1,436
2021-06-30	$22.90	$23.00	$22.90	$23.00	$22.06	742
2021-06-29	$23.50	$23.50	$22.91	$22.91	$21.98	1,203
2021-06-28	$23.50	$23.50	$22.90	$22.90	$21.97	800
2021-06-25	$23.05	$23.75	$23.05	$23.75	$22.78	5,000
2021-06-24	$23.00	$23.00	$23.00	$23.00	$21.82	1,930
2021-06-23	$22.98	$23.00	$22.98	$23.00	$21.82	1,836
2021-06-22	$23.03	$23.03	$23.00	$23.00	$21.82	1,005
2021-06-21	$23.00	$23.00	$23.00	$23.00	$21.82	202
2021-06-18	$22.90	$23.20	$22.80	$23.20	$22.01	1,427
2021-06-17	$22.90	$22.90	$22.90	$22.90	$21.72	200
2021-06-16	$23.25	$23.50	$23.00	$23.00	$21.82	643
2021-06-15	$22.80	$22.80	$22.80	$22.80	$21.63	714
2021-06-14	$22.90	$23.41	$22.80	$23.00	$21.82	5,713
2021-06-11	$23.29	$23.29	$23.29	$23.29	$22.09	0
2021-06-10	$23.29	$23.29	$23.29	$23.29	$22.09	514
2021-06-09	$23.25	$23.25	$23.25	$23.25	$22.05	0
2021-06-08	$23.25	$23.25	$23.25	$23.25	$22.05	111
2021-06-07	$22.72	$23.00	$22.72	$23.00	$21.82	235
2021-06-04	$23.25	$23.25	$23.25	$23.25	$22.05	150
2021-06-03	$23.25	$23.25	$23.25	$23.25	$22.05	129
2021-06-02	$23.00	$23.25	$22.62	$23.25	$22.05	9,506
2021-06-01	$23.45	$23.45	$23.25	$23.25	$22.05	2,051
2021-05-28	$23.00	$23.00	$23.00	$23.00	$21.82	5
2021-05-27	$23.05	$23.25	$23.00	$23.00	$21.82	4,638
2021-05-26	$23.25	$23.25	$23.06	$23.15	$21.96	9,229
2021-05-25	$23.15	$23.25	$23.15	$23.25	$22.05	8,972
2021-05-24	$23.01	$23.01	$23.00	$23.00	$21.82	1,166
2021-05-21	$23.22	$23.22	$23.22	$23.22	$22.02	10
2021-05-20	$23.25	$23.25	$23.10	$23.22	$22.02	1,735
2021-05-19	$23.00	$23.00	$23.00	$23.00	$21.82	9
2021-05-18	$23.00	$23.00	$23.00	$23.00	$21.82	30
2021-05-17	$23.00	$23.00	$23.00	$23.00	$21.82	735
2021-05-14	$23.00	$23.00	$23.00	$23.00	$21.82	3,160
2021-05-13	$23.00	$23.00	$22.70	$22.70	$21.53	2,886
2021-05-12	$23.00	$23.00	$23.00	$23.00	$21.82	1,386
2021-05-11	$23.17	$23.17	$23.17	$23.17	$21.98	600
2021-05-10	$23.75	$23.75	$23.00	$23.17	$21.98	5,937
2021-05-07	$22.85	$23.20	$22.75	$22.75	$21.58	1,101
2021-05-06	$23.23	$23.23	$23.23	$23.23	$22.03	28
2021-05-05	$23.00	$23.23	$23.00	$23.23	$22.03	1,461
2021-05-04	$22.80	$22.80	$22.51	$22.65	$21.48	919
2021-05-03	$23.00	$23.00	$23.00	$23.00	$21.82	843
2021-04-30	$22.75	$22.95	$22.75	$22.95	$21.77	953
2021-04-29	$22.75	$22.75	$22.65	$22.65	$21.48	836
2021-04-28	$22.65	$23.00	$22.65	$22.65	$21.48	3,943
2021-04-27	$23.45	$23.45	$22.95	$22.95	$21.77	4,627
2021-04-26	$22.99	$23.45	$22.60	$23.45	$22.24	2,991
2021-04-23	$22.25	$22.25	$22.25	$22.25	$21.10	65
2021-04-22	$22.90	$23.50	$22.25	$22.25	$21.10	4,093
2021-04-21	$22.80	$22.87	$22.10	$22.87	$21.69	2,177
2021-04-20	$23.06	$23.06	$22.50	$22.51	$21.35	1,182
2021-04-19	$23.08	$23.10	$23.08	$23.10	$21.91	2,637
2021-04-16	$23.75	$23.90	$23.00	$23.00	$21.82	13,649
2021-04-15	$22.00	$22.75	$22.00	$22.75	$21.58	2,900
2021-04-14	$21.20	$22.48	$21.20	$22.45	$21.29	4,744
2021-04-13	$21.49	$21.75	$21.49	$21.75	$20.63	558
2021-04-12	$21.10	$21.45	$21.10	$21.45	$20.35	651
2021-04-09	$21.45	$21.45	$21.45	$21.45	$20.35	115
2021-04-08	$21.50	$21.50	$21.50	$21.50	$20.39	15
2021-04-07	$21.50	$21.50	$21.50	$21.50	$20.39	691
2021-04-06	$21.20	$21.42	$21.20	$21.42	$20.32	2,401
2021-04-05	$21.35	$21.75	$21.00	$21.00	$19.92	6,928
2021-04-01	$21.75	$21.75	$21.75	$21.75	$20.63	5
2021-03-31	$21.75	$21.75	$21.75	$21.75	$20.63	307
2021-03-30	$21.75	$21.75	$21.75	$21.75	$20.63	1,399
2021-03-29	$22.25	$22.50	$21.30	$21.30	$20.20	1,200
2021-03-26	$21.30	$21.30	$21.30	$21.30	$20.20	5,314
2021-03-25	$21.50	$21.50	$21.50	$21.50	$20.39	108
2021-03-24	$21.75	$21.75	$21.30	$21.30	$19.95	6,631
2021-03-23	$22.45	$22.45	$22.00	$22.00	$20.61	602
2021-03-22	$22.45	$22.45	$22.45	$22.45	$21.03	60
2021-03-19	$22.20	$22.45	$22.10	$22.45	$21.03	426
2021-03-18	$22.45	$22.45	$22.45	$22.45	$21.03	129
2021-03-17	$22.35	$22.35	$22.26	$22.26	$20.85	221
2021-03-16	$22.10	$22.10	$22.10	$22.10	$20.70	167
2021-03-15	$22.00	$22.00	$22.00	$22.00	$20.61	782
2021-03-12	$21.90	$22.00	$21.40	$22.00	$20.61	1,427
2021-03-11	$21.70	$21.70	$21.30	$21.30	$19.95	1,741
2021-03-10	$21.85	$21.85	$21.85	$21.85	$20.47	250
2021-03-09	$21.75	$21.75	$21.75	$21.75	$20.37	2,352
2021-03-08	$21.75	$21.75	$21.75	$21.75	$20.37	14
2021-03-05	$21.20	$21.75	$21.10	$21.75	$20.37	12,776
2021-03-04	$21.25	$21.25	$20.91	$21.20	$19.86	1,400
2021-03-03	$21.20	$21.20	$21.20	$21.20	$19.86	208
2021-03-02	$21.00	$21.00	$20.90	$20.90	$19.58	1,223
2021-03-01	$20.35	$20.75	$20.35	$20.75	$19.44	1,947
2021-02-26	$20.50	$20.70	$20.15	$20.30	$19.02	2,952
2021-02-25	$20.30	$20.50	$20.30	$20.50	$19.20	3,260
2021-02-24	$20.15	$20.50	$20.15	$20.50	$19.20	3,260
2021-02-23	$19.66	$20.15	$19.66	$20.15	$18.88	3,001
2021-02-22	$19.90	$20.10	$19.90	$20.00	$18.74	4,907
2021-02-19	$19.90	$20.00	$19.75	$19.75	$18.50	2,246
2021-02-18	$19.87	$19.90	$19.65	$19.65	$18.41	5,723
2021-02-17	$19.95	$19.95	$19.95	$19.95	$18.69	0
2021-02-16	$20.00	$20.00	$19.87	$19.95	$18.69	9,671
2021-02-12	$19.95	$19.95	$19.95	$19.95	$18.69	200
2021-02-11	$19.90	$19.90	$19.90	$19.90	$18.64	110
2021-02-10	$20.00	$20.00	$20.00	$20.00	$18.74	3,301
2021-02-09	$19.98	$20.15	$19.98	$20.00	$18.74	3,301
2021-02-08	$19.90	$20.00	$19.90	$20.00	$18.74	250
2021-02-05	$19.90	$19.90	$19.90	$19.90	$18.64	150
2021-02-04	$19.90	$19.90	$19.90	$19.90	$18.64	35,912
2021-02-03	$19.70	$19.90	$19.70	$19.90	$18.64	2,343
2021-02-02	$19.88	$19.88	$19.68	$19.68	$18.44	8,196
2021-02-01	$20.10	$20.10	$19.88	$19.88	$18.62	7,006
2021-01-29	$20.50	$20.60	$20.50	$20.50	$19.20	1,713
2021-01-28	$20.25	$20.25	$20.00	$20.25	$18.97	320
2021-01-27	$20.20	$20.20	$19.95	$19.95	$18.69	2,996
2021-01-26	$20.95	$21.19	$20.10	$20.75	$19.44	4,279
2021-01-25	$20.99	$20.99	$20.15	$20.95	$19.63	683
2021-01-22	$20.99	$20.99	$20.99	$20.99	$19.66	0
2021-01-21	$20.99	$20.99	$20.99	$20.99	$19.66	275
2021-01-20	$20.90	$20.90	$20.90	$20.90	$19.58	250
2021-01-19	$20.00	$21.00	$20.00	$20.55	$19.25	3,555
2021-01-15	$20.40	$20.40	$20.00	$20.23	$18.95	1,153
2021-01-14	$20.00	$20.00	$20.00	$20.00	$18.74	1
2021-01-13	$19.86	$20.45	$19.75	$20.00	$18.74	17,400
2021-01-12	$20.55	$20.55	$19.68	$19.68	$18.44	3,483
2021-01-11	$20.55	$20.55	$20.55	$20.55	$19.25	213
2021-01-08	$20.61	$20.61	$20.25	$20.55	$19.25	1,407
2021-01-07	$20.85	$21.10	$20.25	$21.10	$19.77	1,006
2021-01-06	$20.00	$21.25	$20.00	$21.15	$19.81	2,310
2021-01-05	$19.65	$20.00	$19.65	$20.00	$18.74	717
2021-01-04	$19.55	$19.55	$19.45	$19.45	$18.22	2,201
2020-12-31	$19.55	$19.57	$19.55	$19.57	$18.33	903
2020-12-30	$19.55	$19.55	$19.55	$19.55	$18.31	3,502
2020-12-29	$19.55	$19.57	$19.55	$19.57	$18.33	555
2020-12-28	$19.75	$19.99	$19.55	$19.55	$18.31	8,023
2020-12-24	$19.75	$19.75	$19.75	$19.75	$18.50	106
2020-12-23	$19.99	$20.00	$19.50	$19.50	$18.27	17,014
2020-12-22	$20.25	$20.25	$20.00	$20.00	$18.74	2,249
2020-12-21	$20.50	$20.50	$20.25	$20.25	$18.97	8,067
2020-12-18	$20.45	$21.95	$20.25	$20.40	$19.11	8,438
2020-12-17	$20.50	$20.80	$20.50	$20.50	$19.20	4,397
2020-12-16	$20.00	$20.00	$19.80	$19.80	$18.55	1,555
2020-12-15	$19.50	$19.50	$19.50	$19.50	$18.27	2
2020-12-14	$19.85	$19.85	$19.45	$19.50	$18.02	1,112
2020-12-11	$20.00	$20.00	$20.00	$20.00	$18.48	717
2020-12-10	$19.50	$19.75	$19.50	$19.75	$18.25	1,586
2020-12-09	$19.05	$19.49	$19.05	$19.49	$18.01	1,030
2020-12-08	$18.76	$19.49	$18.76	$19.20	$17.74	32,488
2020-12-07	$19.19	$19.49	$18.95	$18.95	$17.51	15,497
2020-12-04	$19.06	$19.11	$19.06	$19.11	$17.66	2,988
2020-12-03	$19.00	$19.50	$19.00	$19.07	$17.62	1,105
2020-12-02	$19.60	$19.60	$19.60	$19.60	$18.11	10
2020-12-01	$19.60	$19.60	$19.60	$19.60	$18.11	0
2020-11-30	$19.50	$19.60	$19.50	$19.60	$18.11	1,500
2020-11-27	$19.05	$19.05	$19.05	$19.05	$17.60	214
2020-11-25	$19.44	$19.50	$19.44	$19.50	$18.02	8,130
2020-11-24	$18.51	$18.51	$18.51	$18.51	$17.10	59
2020-11-23	$18.51	$18.51	$18.51	$18.51	$17.10	404
2020-11-20	$18.91	$19.25	$18.51	$18.51	$17.10	4,710
2020-11-19	$18.50	$18.50	$18.25	$18.25	$16.86	2,610
2020-11-18	$18.00	$18.80	$18.00	$18.80	$17.37	18,650
2020-11-17	$17.55	$17.95	$17.55	$17.95	$16.59	6,033
2020-11-16	$17.00	$17.70	$16.98	$17.70	$16.35	23,342
2020-11-13	$17.20	$17.25	$17.00	$17.00	$15.71	4,254
2020-11-12	$17.41	$17.50	$17.25	$17.25	$15.94	3,507
2020-11-11	$17.70	$17.70	$17.40	$17.50	$16.17	3,600
2020-11-10	$17.90	$18.00	$17.70	$17.70	$16.35	14,419
2020-11-09	$16.74	$17.70	$16.74	$17.70	$16.35	26,968
2020-11-06	$16.55	$16.55	$16.55	$16.55	$15.29	260
2020-11-05	$16.70	$16.74	$16.70	$16.74	$15.47	4,642
2020-11-04	$16.77	$16.77	$16.75	$16.75	$15.48	1,555
2020-11-03	$16.50	$16.85	$16.50	$16.85	$15.57	2,956
2020-11-02	$16.20	$16.30	$16.20	$16.30	$15.06	1,430
2020-10-30	$15.90	$16.10	$15.90	$16.10	$14.88	4,808
2020-10-29	$16.10	$16.10	$16.10	$16.10	$14.88	1,744
2020-10-28	$16.10	$16.18	$16.10	$16.10	$14.88	5,935
2020-10-27	$16.21	$16.25	$16.15	$16.20	$14.97	12,408
2020-10-26	$15.91	$16.50	$15.91	$16.25	$15.01	19,097
2020-10-23	$16.00	$16.00	$15.74	$15.74	$14.54	3,174
2020-10-22	$15.75	$16.00	$15.74	$16.00	$14.78	2,668
2020-10-21	$15.74	$15.74	$15.74	$15.74	$14.54	819
2020-10-20	$16.00	$16.05	$15.74	$15.74	$14.54	25,793
2020-10-19	$15.85	$16.05	$15.85	$16.00	$14.78	797
2020-10-16	$15.75	$15.80	$15.75	$15.75	$14.55	5,302
2020-10-15	$16.00	$16.00	$15.73	$15.75	$14.55	8,605
2020-10-14	$16.05	$16.05	$16.05	$16.05	$14.83	16
2020-10-13	$15.90	$16.05	$15.90	$16.05	$14.83	437
2020-10-12	$15.94	$15.94	$15.93	$15.93	$14.72	489
2020-10-09	$16.05	$16.05	$15.82	$15.89	$14.68	2,807
2020-10-08	$16.02	$16.05	$16.00	$16.05	$14.83	1,083
2020-10-07	$16.02	$16.05	$16.02	$16.05	$14.83	353
2020-10-06	$16.19	$16.20	$16.01	$16.01	$14.79	1,088
2020-10-05	$16.33	$16.50	$16.19	$16.19	$14.96	2,217
2020-10-02	$16.21	$16.21	$16.21	$16.21	$14.98	530
2020-10-01	$16.35	$16.50	$16.32	$16.50	$15.25	1,509
2020-09-30	$16.69	$16.74	$16.69	$16.74	$15.47	894
2020-09-29	$16.29	$16.69	$16.12	$16.44	$15.19	4,789
2020-09-28	$16.20	$16.30	$16.20	$16.30	$15.06	600
2020-09-25	$16.89	$16.89	$15.75	$16.20	$14.97	3,230
2020-09-24	$16.23	$16.23	$16.23	$16.23	$14.75	1,465
2020-09-23	$16.25	$16.25	$16.10	$16.10	$14.63	469
2020-09-22	$16.25	$16.29	$16.05	$16.25	$14.77	4,545
2020-09-21	$16.25	$16.25	$16.25	$16.25	$14.77	118
2020-09-18	$16.13	$16.25	$16.13	$16.25	$14.77	612
2020-09-17	$16.25	$16.25	$16.25	$16.25	$14.77	438
2020-09-16	$16.27	$16.27	$16.00	$16.25	$14.77	2,428
2020-09-15	$16.50	$16.50	$16.50	$16.50	$15.00	579
2020-09-14	$16.25	$16.25	$16.25	$16.25	$14.77	303
2020-09-11	$16.23	$16.23	$16.23	$16.23	$14.75	1,034
2020-09-10	$16.52	$16.52	$16.02	$16.25	$14.77	3,798
2020-09-09	$16.40	$16.75	$16.36	$16.75	$15.22	3,590
2020-09-08	$16.30	$16.75	$16.30	$16.75	$15.22	6,086
2020-09-04	$16.20	$16.30	$16.20	$16.30	$14.81	1,326
2020-09-03	$16.25	$16.25	$16.10	$16.10	$14.63	4,343
2020-09-02	$16.20	$16.35	$16.20	$16.22	$14.74	2,221
2020-09-01	$16.30	$16.30	$16.01	$16.20	$14.72	2,186
2020-08-31	$16.01	$16.30	$16.01	$16.30	$14.81	514
2020-08-28	$16.25	$16.25	$16.00	$16.23	$14.75	7,988
2020-08-27	$16.12	$16.40	$16.00	$16.05	$14.59	13,763
2020-08-26	$16.37	$16.37	$16.18	$16.18	$14.70	4,608
2020-08-25	$16.50	$16.50	$16.36	$16.36	$14.87	1,462
2020-08-24	$16.50	$16.50	$16.50	$16.50	$15.00	200
2020-08-21	$16.50	$16.50	$16.50	$16.50	$15.00	303
2020-08-20	$16.28	$16.28	$16.25	$16.26	$14.78	7,748
2020-08-19	$16.75	$16.75	$16.26	$16.26	$14.78	7,154
2020-08-18	$16.75	$16.75	$16.75	$16.75	$15.22	510
2020-08-17	$16.75	$17.00	$16.75	$17.00	$15.45	2,299
2020-08-14	$17.45	$17.45	$16.75	$17.05	$15.50	1,327
2020-08-13	$16.70	$17.50	$16.70	$17.50	$15.90	4,201
2020-08-12	$16.35	$16.60	$16.35	$16.60	$15.09	3,403
2020-08-11	$16.41	$16.75	$16.35	$16.35	$14.86	14,391
2020-08-10	$16.49	$16.49	$16.49	$16.49	$14.99	115
2020-08-07	$16.28	$16.49	$16.28	$16.49	$14.99	1,833
2020-08-06	$16.40	$16.45	$16.27	$16.40	$14.90	1,404
2020-08-05	$16.40	$16.50	$16.35	$16.50	$15.00	675
2020-08-04	$16.60	$16.60	$16.30	$16.30	$14.81	759
2020-08-03	$16.60	$16.64	$16.26	$16.59	$15.08	1,715
2020-07-31	$16.55	$16.55	$16.55	$16.55	$15.04	115
2020-07-30	$16.55	$16.55	$16.55	$16.55	$15.04	0
2020-07-29	$16.50	$16.55	$16.50	$16.55	$15.04	1,005
2020-07-28	$16.82	$16.90	$16.01	$16.53	$15.02	7,896
2020-07-27	$16.90	$16.90	$16.90	$16.90	$15.36	600
2020-07-24	$17.00	$17.00	$17.00	$17.00	$15.45	298
2020-07-23	$17.00	$17.00	$17.00	$17.00	$15.45	1,074
2020-07-22	$17.20	$17.20	$17.00	$17.00	$15.45	1,880
2020-07-21	$17.20	$17.20	$17.00	$17.00	$15.45	827
2020-07-20	$17.15	$17.15	$17.15	$17.15	$15.59	1
2020-07-17	$17.25	$17.25	$17.00	$17.15	$15.59	2,796
2020-07-16	$17.50	$17.50	$17.50	$17.50	$15.90	300
2020-07-15	$17.00	$17.25	$16.80	$17.08	$15.52	2,547
2020-07-14	$17.00	$17.00	$16.75	$16.75	$15.22	1,945
2020-07-13	$17.00	$17.00	$16.75	$17.00	$15.45	874
2020-07-10	$17.35	$17.35	$16.75	$16.75	$15.22	5,493
2020-07-09	$17.51	$17.55	$17.40	$17.40	$15.81	526
2020-07-08	$18.00	$18.00	$17.56	$17.56	$15.96	676
2020-07-07	$18.50	$18.50	$18.50	$18.50	$16.81	55
2020-07-06	$18.50	$18.50	$18.50	$18.50	$16.81	169
2020-07-02	$18.70	$19.00	$18.70	$19.00	$17.27	5,205
2020-07-01	$18.00	$18.75	$18.00	$18.05	$16.40	3,084
2020-06-30	$18.05	$18.25	$18.05	$18.25	$16.59	1,513
2020-06-29	$18.25	$18.95	$18.20	$18.95	$17.22	5,259
2020-06-26	$17.60	$17.87	$17.60	$17.87	$16.24	550
2020-06-25	$17.51	$17.51	$17.51	$17.51	$15.91	0
2020-06-24	$17.70	$17.70	$17.51	$17.51	$15.67	1,561
2020-06-23	$19.00	$19.00	$17.51	$17.51	$15.67	542
2020-06-22	$18.88	$19.00	$18.75	$18.75	$16.78	317
2020-06-19	$19.50	$19.50	$19.50	$19.50	$17.45	97
2020-06-18	$19.50	$19.50	$19.50	$19.50	$17.45	105
2020-06-17	$18.80	$18.95	$18.80	$18.95	$16.96	3,400
2020-06-16	$18.47	$18.47	$18.45	$18.45	$16.51	1,780
2020-06-15	$18.35	$18.45	$18.35	$18.45	$16.51	2,040
2020-06-12	$17.01	$18.45	$17.01	$18.45	$16.51	200
2020-06-11	$18.45	$18.45	$17.02	$17.02	$15.23	216
2020-06-10	$17.70	$17.75	$17.05	$17.05	$15.26	916
2020-06-09	$17.00	$17.00	$17.00	$17.00	$15.22	211
2020-06-08	$17.00	$17.00	$17.00	$17.00	$15.22	29
2020-06-05	$16.55	$17.50	$16.55	$17.00	$15.22	3,021
2020-06-04	$16.73	$16.75	$16.73	$16.75	$14.99	605
2020-06-03	$16.70	$16.75	$16.70	$16.75	$14.99	1,602
2020-06-02	$16.35	$16.75	$16.23	$16.75	$14.99	1,000
2020-06-01	$16.31	$16.35	$16.05	$16.35	$14.63	1,100
2020-05-29	$16.75	$16.75	$16.31	$16.50	$14.77	3,200
2020-05-28	$16.75	$16.75	$16.75	$16.75	$14.99	979
2020-05-27	$16.30	$16.30	$16.30	$16.30	$14.59	226
2020-05-26	$16.15	$16.15	$16.15	$16.15	$14.45	265
2020-05-22	$16.25	$16.25	$16.25	$16.25	$14.54	0
2020-05-21	$16.50	$16.50	$16.25	$16.25	$14.54	600
2020-05-20	$16.75	$16.75	$16.75	$16.75	$14.99	110
2020-05-19	$16.75	$16.75	$16.70	$16.75	$14.99	1,381
2020-05-18	$16.75	$16.80	$16.50	$16.75	$14.99	2,311
2020-05-15	$16.80	$16.80	$16.80	$16.80	$15.04	0
2020-05-14	$16.80	$16.80	$16.80	$16.80	$15.04	0
2020-05-13	$16.80	$16.80	$16.80	$16.80	$15.04	4,490
2020-05-12	$16.65	$16.65	$16.15	$16.15	$14.45	514
2020-05-11	$16.75	$17.25	$16.75	$17.25	$15.44	805
2020-05-08	$17.25	$17.25	$16.40	$16.40	$14.68	6,005
2020-05-07	$17.27	$17.27	$17.27	$17.27	$15.46	55
2020-05-06	$17.27	$17.27	$17.27	$17.27	$15.46	304
2020-05-05	$17.75	$17.75	$17.75	$17.75	$15.89	0
2020-05-04	$17.78	$17.78	$17.75	$17.75	$15.89	1,550
2020-05-01	$17.55	$18.00	$17.55	$17.80	$15.93	4,095
2020-04-30	$17.50	$17.55	$17.40	$17.40	$15.57	2,110
2020-04-29	$17.00	$17.95	$17.00	$17.50	$15.66	4,235
2020-04-28	$17.00	$17.10	$16.70	$17.10	$15.30	454
2020-04-27	$16.50	$17.20	$16.50	$17.20	$15.39	1,491
2020-04-24	$15.85	$16.50	$15.85	$16.50	$14.77	5,562
2020-04-23	$16.25	$16.25	$15.80	$15.80	$14.14	1,325
2020-04-22	$16.50	$16.50	$16.05	$16.25	$14.54	1,828
2020-04-21	$16.50	$16.50	$16.50	$16.50	$14.77	771
2020-04-20	$16.01	$16.59	$15.60	$15.60	$13.96	9,797
2020-04-17	$16.59	$16.59	$16.59	$16.59	$14.85	540
2020-04-16	$16.51	$16.59	$16.00	$16.59	$14.85	1,668
2020-04-15	$16.70	$16.90	$16.67	$16.67	$14.92	989
2020-04-14	$16.70	$16.70	$16.70	$16.70	$14.95	125
2020-04-13	$16.89	$17.00	$16.89	$17.00	$15.22	686
2020-04-09	$16.89	$16.89	$16.67	$16.67	$14.92	1,925
2020-04-08	$17.35	$17.35	$16.67	$16.90	$15.13	4,039
2020-04-07	$17.35	$17.35	$17.35	$17.35	$15.53	363
2020-04-06	$18.10	$18.10	$18.10	$18.10	$16.20	20
2020-04-03	$18.25	$18.25	$18.10	$18.10	$16.20	1,261
2020-04-02	$17.60	$17.60	$17.60	$17.60	$15.75	101
2020-04-01	$17.30	$17.30	$17.30	$17.30	$15.48	135
2020-03-31	$18.00	$18.00	$18.00	$18.00	$16.11	189
2020-03-30	$17.03	$19.00	$17.03	$19.00	$17.01	4,032
2020-03-27	$17.95	$17.95	$17.40	$17.60	$15.75	3,560
2020-03-26	$16.50	$17.50	$16.50	$17.45	$15.62	2,777
2020-03-25	$16.23	$16.99	$16.00	$16.45	$14.72	1,112
2020-03-24	$16.60	$17.00	$16.60	$17.00	$14.97	3,008
2020-03-23	$17.05	$17.50	$16.61	$16.76	$14.76	2,678
2020-03-20	$18.05	$18.05	$16.61	$16.61	$14.63	1,306
2020-03-19	$17.01	$19.25	$17.01	$19.25	$16.95	6,316
2020-03-18	$18.55	$18.55	$17.30	$17.30	$15.23	7,702
2020-03-17	$20.70	$21.50	$18.55	$18.55	$16.33	6,451
2020-03-16	$19.97	$19.97	$18.81	$19.90	$17.52	14,608
2020-03-13	$19.50	$21.00	$19.10	$19.10	$16.82	4,850
2020-03-12	$20.05	$20.05	$19.06	$19.06	$16.78	4,771
2020-03-11	$20.60	$21.00	$20.50	$20.50	$18.05	6,452
2020-03-10	$20.90	$20.90	$20.80	$20.80	$18.32	21,230
2020-03-09	$22.03	$22.03	$20.25	$20.25	$17.83	4,937
2020-03-06	$22.80	$22.80	$22.00	$22.25	$19.59	4,702
2020-03-05	$23.30	$23.40	$22.80	$22.90	$20.17	8,864
2020-03-04	$23.40	$23.40	$23.40	$23.40	$20.61	563
2020-03-03	$23.75	$23.75	$23.25	$23.50	$20.69	2,820
2020-03-02	$23.90	$24.00	$23.68	$23.68	$20.85	16,355
2020-02-28	$23.96	$23.96	$23.63	$23.90	$21.05	5,300
2020-02-27	$24.02	$24.02	$23.96	$23.96	$21.10	6,134
2020-02-26	$24.05	$24.05	$24.02	$24.02	$21.15	4,908
2020-02-25	$24.05	$24.40	$24.02	$24.05	$21.18	9,296
2020-02-24	$23.98	$24.05	$23.96	$24.05	$21.18	3,103
2020-02-21	$24.05	$24.05	$24.00	$24.00	$21.13	2,427
2020-02-20	$24.15	$24.15	$24.15	$24.15	$21.27	505
2020-02-19	$24.01	$24.01	$24.00	$24.00	$21.13	1,231
2020-02-18	$24.01	$24.01	$24.01	$24.01	$21.14	0
2020-02-14	$24.06	$24.13	$24.01	$24.01	$21.14	2,081
2020-02-13	$24.10	$24.10	$24.10	$24.10	$21.22	500
2020-02-12	$24.12	$24.12	$24.10	$24.10	$21.22	7,782
2020-02-11	$24.06	$24.12	$24.06	$24.12	$21.24	4,199
2020-02-10	$24.10	$24.16	$24.06	$24.06	$21.19	3,709
2020-02-07	$24.20	$24.20	$24.05	$24.05	$21.18	2,010
2020-02-06	$24.10	$24.10	$24.10	$24.10	$21.22	0
2020-02-05	$24.17	$24.20	$24.10	$24.10	$21.22	2,044
2020-02-04	$24.15	$24.15	$24.15	$24.15	$21.27	1,058
2020-02-03	$24.05	$24.05	$24.05	$24.05	$21.18	210
2020-01-31	$24.20	$24.25	$24.05	$24.25	$21.35	6,978
2020-01-30	$24.20	$24.20	$24.20	$24.20	$21.31	767
2020-01-29	$24.20	$24.25	$24.20	$24.25	$21.35	2,027
2020-01-28	$24.20	$24.25	$24.20	$24.25	$21.35	5,649
2020-01-27	$24.11	$24.19	$24.11	$24.19	$21.30	642
2020-01-24	$24.15	$24.15	$24.01	$24.01	$21.14	665
2020-01-23	$24.30	$24.30	$24.25	$24.25	$21.35	1,850
2020-01-22	$24.22	$24.25	$24.20	$24.23	$21.34	1,822
2020-01-21	$24.11	$24.20	$24.10	$24.16	$21.27	2,153
2020-01-17	$24.25	$24.26	$24.05	$24.25	$21.35	3,560
2020-01-16	$24.01	$24.01	$24.01	$24.01	$21.14	500
2020-01-15	$24.25	$24.30	$24.25	$24.25	$21.35	1,575
2020-01-14	$24.25	$24.35	$24.25	$24.26	$21.36	3,246
2020-01-13	$24.25	$24.25	$24.25	$24.25	$21.35	0
2020-01-10	$24.25	$24.25	$24.25	$24.25	$21.35	880
2020-01-09	$24.25	$24.25	$24.25	$24.25	$21.35	502
2020-01-08	$24.38	$24.38	$24.38	$24.38	$21.47	223
2020-01-07	$24.25	$24.25	$24.25	$24.25	$21.35	1,595
2020-01-06	$24.39	$24.39	$24.39	$24.39	$21.48	0
2020-01-03	$24.25	$24.39	$24.00	$24.39	$21.48	4,085
2020-01-02	$24.50	$24.50	$24.31	$24.31	$21.41	604
2019-12-31	$24.31	$24.31	$24.31	$24.31	$21.41	6
2019-12-30	$24.70	$24.70	$24.15	$24.31	$21.41	9,224
2019-12-27	$24.10	$24.15	$24.10	$24.15	$21.27	4,316
2019-12-26	$24.02	$24.05	$24.02	$24.02	$21.15	2,154
2019-12-24	$24.78	$24.80	$24.78	$24.80	$21.60	464
2019-12-23	$24.75	$24.80	$24.50	$24.80	$21.60	4,090
2019-12-20	$24.60	$24.60	$24.50	$24.50	$21.33	2,824
2019-12-19	$24.35	$24.40	$24.35	$24.40	$21.25	858
2019-12-18	$24.49	$24.50	$24.40	$24.45	$21.29	22,250
2019-12-17	$24.34	$24.34	$24.34	$24.34	$21.19	0
2019-12-16	$24.24	$24.34	$24.24	$24.34	$21.19	539
2019-12-13	$24.21	$24.21	$24.01	$24.01	$20.91	2,456
2019-12-12	$24.45	$24.45	$24.15	$24.25	$21.12	1,050
2019-12-11	$24.50	$24.50	$24.50	$24.50	$21.33	0
2019-12-10	$24.50	$24.50	$24.50	$24.50	$21.33	1,402
2019-12-09	$24.30	$24.45	$24.30	$24.45	$21.29	240
2019-12-06	$24.00	$24.20	$24.00	$24.20	$21.07	2,446
2019-12-05	$24.00	$24.00	$23.91	$24.00	$20.90	2,470
2019-12-04	$23.90	$23.95	$23.85	$23.95	$20.86	5,788
2019-12-03	$24.01	$24.01	$24.00	$24.00	$20.90	1,385
2019-12-02	$24.00	$24.00	$24.00	$24.00	$20.90	355
2019-11-29	$24.00	$24.32	$24.00	$24.30	$21.16	2,242
2019-11-27	$23.60	$23.60	$23.60	$23.60	$20.55	2,090
2019-11-26	$24.20	$24.21	$23.56	$23.56	$20.52	2,955
2019-11-25	$24.26	$24.27	$24.21	$24.21	$21.08	1,438
2019-11-22	$24.40	$24.40	$24.40	$24.40	$21.25	300
2019-11-21	$24.20	$24.50	$24.20	$24.50	$21.33	3,067
2019-11-20	$24.05	$24.06	$24.05	$24.06	$20.95	548
2019-11-19	$23.70	$24.20	$23.70	$24.20	$21.07	2,214
2019-11-18	$23.56	$23.56	$23.52	$23.52	$20.48	3,500
2019-11-15	$23.25	$23.85	$23.20	$23.55	$20.51	25,250
2019-11-14	$23.25	$23.25	$23.20	$23.25	$20.25	3,575
2019-11-13	$23.20	$23.25	$23.15	$23.25	$20.25	819
2019-11-12	$23.20	$23.20	$23.10	$23.20	$20.20	6,503
2019-11-11	$23.10	$23.20	$23.10	$23.20	$20.20	1,303
2019-11-08	$23.10	$23.10	$23.00	$23.10	$20.12	2,617
2019-11-07	$23.00	$23.10	$23.00	$23.10	$20.12	6,885
2019-11-06	$23.10	$23.10	$23.00	$23.00	$20.03	3,500
2019-11-05	$23.10	$23.10	$23.10	$23.10	$20.12	1,984
2019-11-04	$23.10	$23.10	$23.00	$23.00	$20.03	2,910
2019-11-01	$22.95	$23.10	$22.90	$23.10	$20.12	15,300
2019-10-31	$22.95	$23.00	$22.90	$22.95	$19.98	4,600
2019-10-30	$22.85	$22.95	$22.85	$22.95	$19.98	1,674
2019-10-29	$22.85	$22.85	$22.85	$22.85	$19.90	0
2019-10-28	$22.80	$22.90	$22.80	$22.85	$19.90	1,800
2019-10-25	$22.85	$22.95	$22.65	$22.95	$19.98	6,656
2019-10-24	$22.35	$22.85	$22.35	$22.70	$19.77	11,727
2019-10-23	$22.30	$22.80	$22.26	$22.26	$19.38	5,200
2019-10-22	$22.60	$22.60	$22.45	$22.50	$19.59	11,428
2019-10-21	$22.53	$22.53	$22.50	$22.50	$19.59	3,700
2019-10-18	$22.25	$22.30	$22.25	$22.30	$19.42	600
2019-10-17	$22.35	$22.35	$22.35	$22.35	$19.46	0
2019-10-16	$22.45	$22.45	$22.35	$22.35	$19.46	1,301
2019-10-15	$22.45	$22.45	$22.45	$22.45	$19.55	701
2019-10-14	$22.70	$22.70	$22.40	$22.45	$19.55	2,134
2019-10-11	$22.60	$22.60	$22.40	$22.50	$19.59	1,950
2019-10-10	$22.50	$22.50	$22.40	$22.40	$19.51	4,901
2019-10-09	$22.50	$22.50	$22.26	$22.40	$19.51	1,218
2019-10-08	$22.50	$22.65	$22.50	$22.65	$19.72	1,251
2019-10-07	$22.59	$22.59	$22.50	$22.59	$19.67	1,061
2019-10-04	$22.50	$22.50	$22.26	$22.26	$19.38	6,500
2019-10-03	$22.30	$22.30	$22.25	$22.25	$19.38	1,893
2019-10-02	$22.30	$22.40	$22.30	$22.30	$19.42	1,258
2019-10-01	$22.30	$22.30	$22.30	$22.30	$19.42	43
2019-09-30	$22.45	$22.75	$22.30	$22.30	$19.42	1,805
2019-09-27	$22.60	$22.79	$22.50	$22.79	$19.85	1,381
2019-09-26	$22.44	$22.44	$22.44	$22.44	$19.54	165
2019-09-25	$22.50	$22.50	$22.44	$22.44	$19.54	600
2019-09-24	$22.75	$22.75	$22.70	$22.70	$19.54	2,868
2019-09-23	$22.75	$22.80	$22.71	$22.71	$19.55	1,104
2019-09-20	$22.72	$22.75	$22.68	$22.70	$19.54	1,353
2019-09-19	$22.70	$22.70	$22.70	$22.70	$19.54	80
2019-09-18	$22.60	$22.70	$22.60	$22.70	$19.54	253
2019-09-17	$22.35	$22.70	$22.35	$22.60	$19.45	3,530
2019-09-16	$22.29	$22.35	$22.29	$22.35	$19.24	550
2019-09-13	$22.22	$22.22	$22.20	$22.20	$19.11	761
2019-09-12	$22.01	$22.01	$22.01	$22.01	$18.95	50
2019-09-11	$22.05	$22.05	$22.01	$22.01	$18.95	2,525
2019-09-10	$22.01	$22.05	$22.01	$22.05	$18.98	1,714
2019-09-09	$22.06	$22.06	$22.01	$22.05	$18.98	8,083
2019-09-06	$22.05	$22.05	$22.05	$22.05	$18.98	1,949
2019-09-05	$22.30	$22.30	$22.20	$22.20	$19.11	2,665
2019-09-04	$22.15	$22.15	$22.15	$22.15	$19.07	0
2019-09-03	$22.15	$22.15	$22.15	$22.15	$19.07	1,002
2019-08-30	$22.06	$22.06	$22.06	$22.06	$18.99	150
2019-08-29	$22.25	$22.25	$22.21	$22.21	$19.12	1,193
2019-08-28	$22.24	$22.25	$22.24	$22.25	$19.15	10,517
2019-08-27	$22.05	$22.05	$22.05	$22.05	$18.98	257
2019-08-26	$22.11	$22.11	$22.03	$22.03	$18.96	1,332
2019-08-23	$22.02	$22.10	$22.02	$22.03	$18.96	1,101
2019-08-22	$22.25	$22.26	$22.25	$22.25	$19.15	1,200
2019-08-21	$22.25	$22.26	$22.20	$22.23	$19.14	4,545
2019-08-20	$22.35	$22.60	$22.25	$22.25	$19.15	1,969
2019-08-19	$22.35	$22.44	$22.35	$22.44	$19.32	1,500
2019-08-16	$22.35	$22.35	$22.35	$22.35	$19.24	300
2019-08-15	$22.51	$22.51	$22.35	$22.35	$19.24	1,842
2019-08-14	$22.55	$22.60	$22.55	$22.55	$19.41	2,600
2019-08-13	$22.70	$22.70	$22.60	$22.60	$19.45	3,554
2019-08-12	$22.70	$22.79	$22.70	$22.70	$19.54	451
2019-08-09	$22.75	$22.79	$22.70	$22.70	$19.54	3,256
2019-08-08	$22.65	$22.70	$22.65	$22.70	$19.54	1,035
2019-08-07	$22.70	$22.70	$22.60	$22.60	$19.45	600
2019-08-06	$22.80	$22.80	$22.70	$22.70	$19.54	5,715
2019-08-05	$22.75	$22.75	$22.70	$22.70	$19.54	1,791
2019-08-02	$22.75	$22.75	$22.75	$22.75	$19.58	115
2019-08-01	$22.55	$22.70	$22.55	$22.70	$19.54	700
2019-07-31	$22.56	$22.56	$22.55	$22.55	$19.41	1,000
2019-07-30	$22.56	$22.56	$22.55	$22.55	$19.41	969
2019-07-29	$22.45	$22.75	$22.44	$22.75	$19.58	425
2019-07-26	$22.41	$22.75	$22.41	$22.75	$19.58	1,600
2019-07-25	$22.75	$22.75	$22.50	$22.50	$19.37	500
2019-07-24	$22.83	$22.83	$22.55	$22.75	$19.58	850
2019-07-23	$22.80	$22.80	$22.65	$22.65	$19.50	23,200
2019-07-22	$22.95	$22.95	$22.85	$22.85	$19.67	5,100
2019-07-19	$22.91	$22.91	$22.45	$22.90	$19.71	7,156
2019-07-18	$22.95	$22.95	$22.91	$22.91	$19.72	1,000
2019-07-17	$22.95	$22.95	$22.95	$22.95	$19.76	436
2019-07-16	$23.00	$23.00	$22.91	$22.95	$19.76	1,920
2019-07-15	$23.10	$23.10	$22.91	$22.91	$19.72	3,300
2019-07-12	$23.00	$23.00	$22.90	$22.90	$19.71	1,253
2019-07-11	$23.05	$23.10	$23.00	$23.10	$19.88	652
2019-07-10	$23.10	$23.10	$23.00	$23.00	$19.80	625
2019-07-09	$23.06	$23.10	$23.05	$23.10	$19.88	2,296
2019-07-08	$23.20	$23.20	$23.00	$23.05	$19.84	5,136
2019-07-05	$23.10	$23.10	$23.10	$23.10	$19.88	0
2019-07-03	$23.10	$23.10	$23.10	$23.10	$19.88	100
2019-07-02	$23.10	$23.10	$23.10	$23.10	$19.88	809
2019-07-01	$23.40	$23.45	$23.30	$23.30	$20.06	3,450
2019-06-28	$23.51	$23.51	$23.25	$23.25	$20.01	9,332
2019-06-27	$23.75	$23.75	$23.45	$23.45	$20.19	2,756
2019-06-26	$23.45	$23.45	$23.45	$23.45	$20.19	751
2019-06-25	$23.40	$23.40	$23.40	$23.40	$20.14	303
2019-06-24	$23.30	$23.30	$23.30	$23.30	$19.84	3,442
2019-06-21	$23.25	$23.25	$23.25	$23.25	$19.79	3,800
2019-06-20	$23.25	$23.25	$23.25	$23.25	$19.79	231
2019-06-19	$23.45	$23.45	$23.20	$23.20	$19.75	1,108
2019-06-18	$23.25	$23.49	$23.20	$23.20	$19.75	1,600
2019-06-17	$23.20	$23.20	$23.20	$23.20	$19.75	150
2019-06-14	$23.15	$23.15	$23.15	$23.15	$19.71	0
2019-06-13	$23.15	$23.15	$23.15	$23.15	$19.71	0
2019-06-12	$23.15	$23.15	$23.15	$23.15	$19.71	150
2019-06-11	$23.15	$23.15	$23.15	$23.15	$19.71	1,850
2019-06-10	$23.05	$23.10	$23.05	$23.10	$19.67	2,025
2019-06-07	$23.00	$23.00	$23.00	$23.00	$19.58	888
2019-06-06	$22.95	$22.96	$22.90	$22.95	$19.54	19,731
2019-06-05	$22.95	$23.00	$22.95	$23.00	$19.58	2,346
2019-06-04	$22.90	$22.90	$22.90	$22.90	$19.50	510
2019-06-03	$22.85	$22.99	$22.85	$22.99	$19.57	750
2019-05-31	$23.00	$23.00	$22.85	$22.85	$19.45	976
2019-05-30	$22.90	$22.90	$22.90	$22.90	$19.50	0
2019-05-29	$22.70	$22.90	$22.70	$22.90	$19.50	4,400
2019-05-28	$23.00	$23.00	$22.70	$22.70	$19.33	1,000
2019-05-24	$22.70	$22.70	$22.70	$22.70	$19.33	51
2019-05-23	$23.00	$23.00	$22.70	$22.70	$19.33	4,624
2019-05-22	$22.80	$22.80	$22.70	$22.70	$19.33	5,074
2019-05-21	$22.50	$22.95	$22.50	$22.95	$19.54	5,700
2019-05-20	$22.53	$22.53	$22.53	$22.53	$19.18	80
2019-05-17	$22.95	$23.00	$22.53	$22.53	$19.18	3,840
2019-05-16	$23.00	$23.00	$22.53	$22.53	$19.18	4,400
2019-05-15	$23.10	$23.10	$23.00	$23.00	$19.58	10,126
2019-05-14	$22.80	$23.45	$22.80	$22.85	$19.45	4,925
2019-05-13	$22.99	$22.99	$22.80	$22.80	$19.41	3,128
2019-05-10	$22.90	$23.00	$22.90	$23.00	$19.58	615
2019-05-09	$22.80	$22.80	$22.80	$22.80	$19.41	3,304
2019-05-08	$22.81	$22.81	$22.80	$22.80	$19.41	852
2019-05-07	$22.79	$22.79	$22.79	$22.79	$19.40	110
2019-05-06	$22.79	$22.79	$22.79	$22.79	$19.40	3,607
2019-05-03	$22.52	$22.79	$22.52	$22.79	$19.40	1,110
2019-05-02	$22.50	$22.79	$22.25	$22.79	$19.40	52,610
2019-05-01	$22.79	$22.79	$22.30	$22.30	$18.99	1,700
2019-04-30	$22.65	$22.65	$22.30	$22.30	$18.99	543
2019-04-29	$22.79	$22.79	$22.55	$22.55	$19.20	1,195
2019-04-26	$22.79	$22.85	$22.55	$22.55	$19.20	2,645
2019-04-25	$23.00	$23.00	$23.00	$23.00	$19.58	0
2019-04-24	$23.00	$23.00	$23.00	$23.00	$19.58	200
2019-04-23	$23.00	$23.40	$23.00	$23.00	$19.58	2,023
2019-04-22	$23.25	$23.25	$22.79	$22.79	$19.40	2,385
2019-04-18	$22.80	$23.25	$22.80	$23.25	$19.79	400
2019-04-17	$22.80	$22.81	$22.80	$22.80	$19.41	2,266
2019-04-16	$23.00	$23.00	$22.80	$22.80	$19.41	1,475
2019-04-15	$23.25	$23.25	$23.00	$23.00	$19.58	5,000
2019-04-12	$23.25	$23.35	$23.25	$23.35	$19.88	1,033
2019-04-11	$23.20	$23.20	$22.80	$22.80	$19.41	5,400
2019-04-10	$23.15	$23.20	$23.05	$23.20	$19.75	825
2019-04-09	$23.40	$23.40	$23.15	$23.15	$19.71	1,021
2019-04-08	$23.50	$23.55	$23.50	$23.55	$20.05	700
2019-04-05	$23.55	$23.60	$23.30	$23.50	$20.01	1,381
2019-04-04	$23.75	$23.75	$23.75	$23.75	$20.22	0
2019-04-03	$23.75	$23.75	$23.75	$23.75	$20.22	40
2019-04-02	$23.75	$23.75	$23.75	$23.75	$20.22	200
2019-04-01	$23.75	$23.75	$23.75	$23.75	$20.22	0
2019-03-29	$23.75	$23.75	$23.75	$23.75	$20.22	14
2019-03-28	$23.75	$23.75	$23.75	$23.75	$20.22	1,165
2019-03-27	$23.75	$23.75	$23.75	$23.75	$20.22	135
2019-03-26	$23.50	$23.50	$23.50	$23.50	$20.01	300
2019-03-25	$23.50	$23.50	$23.50	$23.50	$20.01	265
2019-03-22	$23.75	$23.75	$23.75	$23.75	$20.00	100
2019-03-21	$23.56	$23.56	$23.50	$23.50	$19.79	400
2019-03-20	$23.95	$23.95	$23.55	$23.55	$19.83	1,292
2019-03-19	$24.00	$24.00	$24.00	$24.00	$20.21	1,400
2019-03-18	$23.90	$24.00	$23.80	$24.00	$20.21	1,200
2019-03-15	$23.90	$24.00	$23.90	$24.00	$20.21	819
2019-03-14	$24.25	$24.40	$23.50	$24.40	$20.55	5,207
2019-03-13	$23.75	$24.00	$23.75	$24.00	$20.21	200
2019-03-12	$23.50	$24.00	$23.50	$23.50	$19.79	900
2019-03-11	$23.75	$23.75	$23.05	$23.50	$19.79	700
2019-03-08	$24.00	$24.00	$23.00	$23.00	$19.37	550
2019-03-07	$24.25	$24.25	$24.25	$24.25	$20.42	200
2019-03-06	$24.25	$24.25	$24.20	$24.25	$20.42	1,275
2019-03-05	$24.20	$24.50	$24.20	$24.50	$20.63	1,150
2019-03-04	$24.25	$24.25	$24.00	$24.25	$20.42	2,265
2019-03-01	$24.00	$24.50	$24.00	$24.50	$20.63	3,711
2019-02-28	$23.75	$24.00	$23.75	$24.00	$20.21	1,949
2019-02-27	$23.50	$23.75	$23.50	$23.50	$19.79	1,065
2019-02-26	$23.25	$23.40	$22.95	$22.95	$19.32	4,975
2019-02-22	$23.25	$23.25	$23.25	$23.25	$19.58	425
2019-02-20	$23.00	$23.00	$23.00	$23.00	$19.37	2,125
2019-02-19	$22.50	$22.50	$22.50	$22.50	$18.95	2,806
2019-02-15	$23.00	$23.00	$22.75	$22.75	$19.16	1,302
2019-02-14	$23.00	$23.00	$23.00	$23.00	$19.37	1
2019-02-13	$23.00	$23.40	$22.75	$23.00	$19.37	4,310
2019-02-12	$22.75	$23.00	$22.75	$22.95	$19.32	1,700
2019-02-11	$23.50	$23.50	$23.00	$23.00	$19.37	312
2019-02-08	$23.35	$23.35	$23.35	$23.35	$19.66	200
2019-02-07	$23.35	$23.35	$23.35	$23.35	$19.66	250
2019-02-06	$23.70	$23.70	$23.00	$23.00	$19.37	1,600
2019-02-05	$23.30	$23.30	$23.30	$23.30	$19.62	604
2019-02-04	$23.00	$23.00	$23.00	$23.00	$19.37	100
2019-02-01	$23.25	$23.35	$23.25	$23.35	$19.66	225
2019-01-31	$22.47	$23.00	$22.25	$23.00	$19.37	3,488
2019-01-30	$22.25	$22.25	$22.25	$22.25	$18.74	570
2019-01-29	$22.25	$22.25	$22.25	$22.25	$18.74	380
2019-01-28	$22.25	$22.25	$22.25	$22.25	$18.74	20
2019-01-25	$22.25	$22.25	$22.25	$22.25	$18.74	140
2019-01-24	$22.30	$22.49	$22.25	$22.25	$18.74	3,684
2019-01-23	$22.40	$22.40	$22.30	$22.30	$18.78	1,916
2019-01-18	$22.40	$22.90	$22.40	$22.41	$18.87	1,434
2019-01-17	$22.40	$22.40	$22.40	$22.40	$18.86	0
2019-01-16	$22.60	$22.60	$22.40	$22.40	$18.86	400
2019-01-15	$22.60	$22.60	$22.60	$22.60	$19.03	5,000
2019-01-14	$22.40	$22.50	$22.40	$22.40	$18.86	448
2019-01-11	$23.00	$23.00	$23.00	$23.00	$19.37	100
2019-01-10	$22.60	$22.97	$22.41	$22.62	$19.05	10,999
2019-01-09	$22.63	$22.63	$22.60	$22.60	$19.03	1,093
2019-01-08	$22.60	$23.10	$22.60	$23.10	$19.45	2,800
2019-01-07	$23.00	$23.00	$22.95	$22.95	$19.32	1,173
2019-01-04	$23.00	$23.00	$23.00	$23.00	$19.37	25
2019-01-03	$22.81	$23.00	$22.25	$23.00	$19.37	1,500
2019-01-02	$22.85	$22.85	$22.75	$22.75	$19.16	1,006
2018-12-31	$22.56	$22.56	$22.56	$22.56	$19.00	45
2018-12-28	$22.99	$23.00	$22.56	$22.56	$19.00	2,172
2018-12-27	$24.75	$24.75	$22.50	$22.50	$18.95	8,848
2018-12-26	$23.50	$23.56	$23.00	$23.00	$19.37	2,412
2018-12-24	$25.95	$25.95	$25.95	$25.95	$21.61	0
2018-12-21	$25.95	$25.95	$25.95	$25.95	$21.61	0
2018-12-20	$25.95	$25.95	$25.95	$25.95	$21.61	0
2018-12-19	$25.95	$25.95	$25.95	$25.95	$21.61	25
2018-12-18	$25.95	$25.95	$25.95	$25.95	$21.61	100
2018-12-17	$25.95	$25.95	$25.95	$25.95	$21.61	75
2018-12-14	$25.00	$25.95	$25.00	$25.95	$21.61	500
2018-12-13	$24.25	$25.25	$24.25	$25.25	$21.02	600
2018-12-12	$24.60	$24.60	$24.60	$24.60	$20.48	240
2018-12-11	$23.99	$25.99	$23.99	$24.25	$20.19	4,718
2018-12-10	$24.05	$24.05	$23.65	$23.65	$19.69	2,546
2018-12-07	$24.35	$24.35	$24.05	$24.05	$20.02	1,572
2018-12-06	$24.65	$24.65	$24.25	$24.25	$20.19	619
2018-12-04	$25.75	$25.75	$24.75	$24.75	$20.61	5,300
2018-12-03	$24.65	$24.65	$24.65	$24.65	$20.52	0
2018-11-30	$24.65	$24.65	$24.65	$24.65	$20.52	458
2018-11-29	$24.80	$24.80	$24.65	$24.65	$20.52	16,862
2018-11-28	$25.00	$25.00	$25.00	$25.00	$20.82	0
2018-11-27	$24.90	$25.00	$24.90	$25.00	$20.82	2,496
2018-11-26	$24.90	$25.50	$24.90	$25.50	$21.23	250
2018-11-21	$25.00	$25.00	$25.00	$25.00	$20.82	70
2018-11-20	$25.00	$25.00	$25.00	$25.00	$20.82	50
2018-11-19	$25.00	$25.00	$25.00	$25.00	$20.82	672
2018-11-16	$25.75	$25.75	$25.75	$25.75	$21.44	0
2018-11-15	$25.50	$25.75	$24.80	$25.75	$21.44	1,488
2018-11-14	$25.50	$25.75	$25.50	$25.75	$21.44	325
2018-11-13	$25.75	$25.75	$25.50	$25.50	$21.23	500
2018-11-12	$25.05	$25.05	$25.05	$25.05	$20.86	0
2018-11-09	$25.05	$25.05	$25.05	$25.05	$20.86	200
2018-11-08	$25.05	$25.05	$25.05	$25.05	$20.86	26
2018-11-07	$25.05	$25.05	$25.05	$25.05	$20.86	500
2018-11-06	$25.00	$25.00	$25.00	$25.00	$20.82	30
2018-11-05	$25.50	$25.99	$25.00	$25.00	$20.82	1,350
2018-11-02	$24.75	$24.75	$24.75	$24.75	$20.61	153
2018-11-01	$25.00	$25.00	$24.75	$24.75	$20.61	1,049
2018-10-31	$25.75	$25.75	$24.75	$25.00	$20.82	2,496
2018-10-30	$26.00	$26.00	$26.00	$26.00	$21.65	700
2018-10-29	$25.68	$26.25	$25.25	$25.25	$21.02	1,996
2018-10-26	$25.85	$25.85	$25.00	$25.25	$21.02	2,478
2018-10-25	$26.00	$26.00	$26.00	$26.00	$21.65	0
2018-10-24	$26.20	$26.20	$25.80	$26.00	$21.65	1,127
2018-10-23	$26.30	$26.30	$26.30	$26.30	$21.90	0
2018-10-22	$26.35	$26.35	$26.30	$26.30	$21.90	700
2018-10-19	$26.30	$26.30	$26.30	$26.30	$21.90	0
2018-10-18	$26.30	$26.30	$26.30	$26.30	$21.90	1
2018-10-17	$26.52	$26.52	$26.30	$26.30	$21.90	1,028
2018-10-16	$26.65	$26.65	$26.52	$26.52	$22.08	600
2018-10-15	$26.75	$26.75	$26.75	$26.75	$22.27	600
2018-10-12	$26.75	$26.75	$26.75	$26.75	$22.27	0
2018-10-11	$26.75	$26.75	$26.65	$26.75	$22.27	2,000
2018-10-10	$26.85	$26.85	$26.80	$26.80	$22.31	678
2018-10-09	$26.75	$26.75	$26.70	$26.70	$22.23	200
2018-10-08	$26.75	$26.75	$26.75	$26.75	$22.27	20
2018-10-05	$27.00	$27.00	$26.75	$26.75	$22.27	600
2018-10-04	$27.00	$27.00	$27.00	$27.00	$22.48	0
2018-10-03	$26.75	$27.00	$26.75	$27.00	$22.48	1,828
2018-10-02	$26.95	$26.95	$26.95	$26.95	$22.44	15
2018-10-01	$26.95	$26.95	$26.95	$26.95	$22.44	500
2018-09-28	$26.75	$26.75	$26.75	$26.75	$22.27	128
2018-09-27	$27.00	$27.00	$26.70	$26.75	$22.27	1,814
2018-09-26	$26.90	$26.90	$26.80	$26.80	$22.31	445
2018-09-25	$27.00	$27.00	$27.00	$27.00	$22.48	1,196
2018-09-24	$27.25	$27.30	$27.25	$27.30	$22.51	539
2018-09-21	$27.00	$27.25	$27.00	$27.25	$22.47	1,705
2018-09-20	$27.25	$27.25	$27.20	$27.20	$22.43	2,400
2018-09-19	$27.60	$27.60	$27.60	$27.60	$22.76	0
2018-09-18	$27.50	$27.60	$27.50	$27.60	$22.76	5,135
2018-09-17	$27.50	$27.50	$27.50	$27.50	$22.68	200
2018-09-14	$27.65	$27.65	$27.50	$27.50	$22.68	1,650
2018-09-13	$27.65	$27.65	$26.75	$26.75	$22.06	700
2018-09-12	$27.50	$27.50	$27.50	$27.50	$22.68	1,644
2018-09-11	$27.60	$27.65	$27.50	$27.50	$22.68	705
2018-09-10	$27.50	$27.50	$27.50	$27.50	$22.68	400
2018-09-07	$27.25	$27.50	$27.25	$27.50	$22.68	5,480
2018-09-06	$27.55	$27.55	$26.60	$27.25	$22.47	5,919
2018-09-05	$27.50	$27.65	$27.50	$27.65	$22.80	410
2018-09-04	$27.50	$27.50	$27.50	$27.50	$22.68	1,839
2018-08-31	$27.50	$27.50	$27.50	$27.50	$22.68	0
2018-08-30	$27.25	$27.50	$27.25	$27.50	$22.68	647
2018-08-29	$27.50	$27.50	$27.25	$27.25	$22.47	750
2018-08-28	$27.25	$27.50	$27.25	$27.50	$22.68	1,300
2018-08-27	$26.85	$27.25	$26.85	$27.25	$22.47	2,684
2018-08-24	$26.58	$26.75	$26.58	$26.75	$22.06	1,150
2018-08-23	$26.55	$26.75	$26.55	$26.75	$22.06	2,373
2018-08-22	$26.35	$26.35	$26.35	$26.35	$21.73	100
2018-08-21	$26.70	$26.70	$26.50	$26.50	$21.85	1,703
2018-08-20	$26.65	$26.70	$26.65	$26.70	$22.02	658
2018-08-17	$26.35	$26.50	$26.30	$26.50	$21.85	7,878
2018-08-16	$26.30	$26.35	$26.25	$26.35	$21.73	4,230
2018-08-15	$26.25	$26.30	$26.25	$26.30	$21.69	1,946
2018-08-14	$26.05	$26.05	$26.05	$26.05	$21.48	2,000
2018-08-13	$26.44	$26.45	$26.05	$26.05	$21.48	1,525
2018-08-10	$26.45	$26.45	$26.45	$26.45	$21.81	207
2018-08-09	$26.45	$26.45	$26.45	$26.45	$21.81	100
2018-08-08	$26.65	$26.65	$26.65	$26.65	$21.98	1,180
2018-08-07	$26.65	$26.65	$26.65	$26.65	$21.98	600
2018-08-06	$26.65	$26.65	$26.65	$26.65	$21.98	700
2018-08-03	$26.70	$26.70	$26.70	$26.70	$22.02	0
2018-08-02	$26.70	$26.70	$26.70	$26.70	$22.02	0
2018-08-01	$26.70	$26.70	$26.70	$26.70	$22.02	600
2018-07-31	$26.85	$26.85	$26.70	$26.70	$22.02	1,303
2018-07-30	$26.65	$26.65	$26.65	$26.65	$21.98	225
2018-07-27	$26.65	$26.65	$26.65	$26.65	$21.98	135
2018-07-26	$26.75	$26.80	$26.75	$26.80	$22.10	1,000
2018-07-25	$26.70	$26.70	$26.70	$26.70	$22.02	2,063
2018-07-24	$26.75	$26.75	$26.60	$26.70	$22.02	2,937
2018-07-23	$27.00	$27.00	$26.70	$26.80	$22.10	1,430
2018-07-20	$27.00	$27.00	$27.00	$27.00	$22.27	150
2018-07-19	$27.00	$27.00	$26.90	$26.90	$22.18	3,900
2018-07-18	$26.75	$26.90	$26.75	$26.90	$22.18	371
2018-07-17	$26.70	$26.85	$26.70	$26.85	$22.14	2,160
2018-07-16	$26.70	$26.70	$26.70	$26.70	$22.02	326
2018-07-13	$26.90	$26.90	$26.90	$26.90	$22.18	0
2018-07-12	$26.80	$26.90	$26.80	$26.90	$22.18	600
2018-07-11	$26.72	$26.72	$26.71	$26.71	$22.03	834
2018-07-10	$26.65	$26.71	$26.65	$26.71	$22.03	2,915
2018-07-09	$26.90	$26.90	$26.55	$26.55	$21.90	605
2018-07-06	$26.55	$26.55	$26.55	$26.55	$21.90	0
2018-07-05	$26.80	$26.80	$26.55	$26.55	$21.90	505
2018-07-03	$26.65	$26.65	$26.65	$26.65	$21.98	0
2018-07-02	$26.65	$26.65	$26.65	$26.65	$21.98	77
2018-06-29	$26.65	$26.65	$26.65	$26.65	$21.98	302
2018-06-28	$26.90	$26.90	$26.65	$26.90	$22.18	1,632
2018-06-27	$26.75	$26.75	$26.65	$26.65	$21.98	487
2018-06-26	$26.95	$26.95	$26.95	$26.95	$22.23	0
2018-06-25	$26.95	$26.95	$26.95	$26.95	$22.01	0
2018-06-22	$26.95	$26.95	$26.95	$26.95	$22.01	100
2018-06-21	$26.75	$26.75	$26.75	$26.75	$21.85	185
2018-06-20	$26.75	$26.75	$26.75	$26.75	$21.85	20
2018-06-19	$26.75	$26.75	$26.75	$26.75	$21.85	2,800
2018-06-18	$27.00	$27.00	$26.70	$26.70	$21.81	5,503
2018-06-15	$27.15	$27.25	$27.10	$27.25	$22.26	1,044
2018-06-14	$27.00	$27.10	$27.00	$27.10	$22.14	631
2018-06-13	$27.10	$27.10	$27.10	$27.10	$22.14	280
2018-06-12	$27.10	$27.10	$27.10	$27.10	$22.14	0
2018-06-11	$27.00	$27.10	$27.00	$27.10	$22.14	2,014
2018-06-08	$27.25	$27.25	$26.90	$27.15	$22.18	1,839
2018-06-07	$26.98	$27.05	$26.95	$27.05	$22.09	5,200
2018-06-06	$26.75	$26.99	$26.75	$26.99	$22.05	1,830
2018-06-05	$26.65	$26.99	$26.65	$26.99	$22.05	900
2018-06-04	$26.65	$26.65	$26.45	$26.65	$21.77	3,919
2018-06-01	$26.65	$26.65	$26.65	$26.65	$21.77	70
2018-05-31	$26.95	$26.95	$26.65	$26.65	$21.77	1,300
2018-05-30	$26.65	$26.65	$26.65	$26.65	$21.77	1,425
2018-05-29	$26.70	$26.70	$26.70	$26.70	$21.81	100
2018-05-25	$26.99	$26.99	$26.70	$26.70	$21.81	1,150
2018-05-24	$26.65	$26.65	$26.65	$26.65	$21.77	0
2018-05-23	$26.95	$26.95	$26.65	$26.65	$21.77	623
2018-05-22	$26.90	$26.95	$26.50	$26.95	$22.01	3,325
2018-05-21	$26.95	$27.00	$26.90	$26.90	$21.97	1,600
2018-05-18	$26.90	$26.90	$26.90	$26.90	$21.97	127
2018-05-17	$26.90	$26.90	$26.90	$26.90	$21.97	81
2018-05-16	$26.90	$26.90	$26.90	$26.90	$21.97	0
2018-05-15	$26.90	$26.90	$26.90	$26.90	$21.97	700
2018-05-14	$26.90	$26.90	$26.90	$26.90	$21.97	200
2018-05-11	$26.75	$26.80	$26.75	$26.80	$21.89	793
2018-05-10	$26.70	$26.75	$26.70	$26.75	$21.85	948
2018-05-09	$26.70	$26.70	$26.70	$26.70	$21.81	800
2018-05-08	$26.55	$26.55	$26.55	$26.55	$21.69	338
2018-05-07	$26.90	$26.90	$26.60	$26.85	$21.93	1,128
2018-05-04	$26.90	$26.90	$26.90	$26.90	$21.97	300
2018-05-03	$26.90	$26.90	$26.90	$26.90	$21.97	450
2018-05-02	$27.00	$27.00	$27.00	$27.00	$22.05	400
2018-05-01	$27.00	$27.00	$27.00	$27.00	$22.05	1,000
2018-04-30	$26.90	$27.00	$26.90	$27.00	$22.05	821
2018-04-27	$27.00	$27.00	$26.90	$26.90	$21.97	804
2018-04-26	$27.00	$27.00	$26.80	$26.90	$21.97	2,125
2018-04-25	$27.00	$27.00	$27.00	$27.00	$22.05	91
2018-04-24	$27.00	$27.00	$27.00	$27.00	$22.05	13,400
2018-04-23	$27.10	$27.10	$27.10	$27.10	$22.14	400
2018-04-20	$27.10	$27.10	$27.10	$27.10	$22.14	247
2018-04-19	$27.10	$27.10	$27.10	$27.10	$22.14	800
2018-04-18	$27.00	$27.00	$27.00	$27.00	$22.05	0
2018-04-17	$26.98	$27.00	$26.98	$27.00	$22.05	614
2018-04-16	$26.75	$26.98	$26.75	$26.98	$22.04	2,016
2018-04-13	$26.75	$26.75	$26.75	$26.75	$21.85	100
2018-04-12	$26.75	$26.75	$26.75	$26.75	$21.85	824
2018-04-11	$26.50	$26.85	$26.45	$26.85	$21.93	775
2018-04-10	$26.50	$26.50	$26.50	$26.50	$21.65	675
2018-04-09	$26.85	$26.85	$26.85	$26.85	$21.93	371
2018-04-06	$26.30	$26.85	$26.30	$26.85	$21.93	3,108
2018-04-05	$26.50	$26.75	$26.26	$26.26	$21.45	3,122
2018-04-04	$26.50	$27.00	$26.25	$26.25	$21.44	4,607
2018-04-03	$26.75	$26.75	$26.75	$26.75	$21.85	554
2018-04-02	$26.85	$26.85	$26.75	$26.75	$21.85	220
2018-03-29	$27.25	$27.40	$26.85	$27.40	$22.38	1,062
2018-03-28	$27.40	$27.40	$27.00	$27.00	$22.05	870
2018-03-27	$27.15	$27.15	$27.15	$27.15	$22.18	380
2018-03-26	$27.09	$27.15	$27.09	$27.15	$21.97	800
2018-03-23	$27.10	$27.10	$26.51	$26.51	$21.45	525
2018-03-22	$27.10	$27.10	$27.10	$27.10	$21.93	300
2018-03-21	$27.00	$27.00	$27.00	$27.00	$21.84	0
2018-03-20	$27.00	$27.00	$27.00	$27.00	$21.84	0
2018-03-19	$26.85	$27.00	$26.85	$27.00	$21.84	682
2018-03-16	$26.85	$26.85	$26.85	$26.85	$21.72	2,258
2018-03-15	$27.00	$27.00	$26.85	$26.85	$21.72	6,200
2018-03-14	$27.00	$27.00	$27.00	$27.00	$21.84	1,111
2018-03-13	$26.75	$27.01	$26.75	$27.01	$21.85	1,825
2018-03-12	$26.35	$26.35	$26.35	$26.35	$21.32	763
2018-03-09	$26.30	$26.30	$26.11	$26.11	$21.12	500
2018-03-08	$26.30	$26.30	$26.30	$26.30	$21.28	0
2018-03-07	$26.11	$26.30	$26.11	$26.30	$21.28	1,125
2018-03-06	$26.35	$26.35	$26.11	$26.11	$21.12	1,307
2018-03-05	$26.50	$26.50	$26.40	$26.40	$21.36	502
2018-03-02	$27.00	$27.00	$26.35	$26.35	$21.32	2,000
2018-03-01	$27.20	$27.20	$27.20	$27.20	$22.01	0
2018-02-28	$27.25	$27.25	$27.20	$27.20	$22.01	200
2018-02-27	$27.16	$27.16	$27.16	$27.16	$21.97	410
2018-02-26	$27.00	$27.00	$27.00	$27.00	$21.84	551
2018-02-23	$27.00	$27.00	$27.00	$27.00	$21.84	0
2018-02-22	$27.00	$27.00	$27.00	$27.00	$21.84	0
2018-02-21	$27.00	$27.00	$27.00	$27.00	$21.84	300
2018-02-20	$27.00	$27.00	$27.00	$27.00	$21.84	200
2018-02-16	$27.00	$27.00	$27.00	$27.00	$21.84	0
2018-02-15	$27.00	$27.00	$27.00	$27.00	$21.84	100
2018-02-14	$26.70	$26.70	$26.70	$26.70	$21.60	0
2018-02-13	$26.50	$26.70	$26.35	$26.70	$21.60	1,425
2018-02-12	$26.75	$26.75	$26.71	$26.71	$21.61	500
2018-02-09	$27.10	$27.10	$26.71	$27.10	$21.93	1,500
2018-02-08	$27.20	$27.20	$27.20	$27.20	$22.01	55
2018-02-07	$27.21	$27.21	$27.10	$27.20	$22.01	757
2018-02-06	$27.25	$27.25	$27.25	$27.25	$22.05	1,494
2018-02-05	$27.50	$27.50	$27.25	$27.25	$22.05	1,077
2018-02-02	$27.41	$27.41	$27.41	$27.41	$22.18	300
2018-02-01	$27.51	$27.51	$27.45	$27.45	$22.21	2,382
2018-01-31	$27.65	$27.65	$27.51	$27.51	$22.26	3,679
2018-01-30	$27.65	$27.65	$27.65	$27.65	$22.37	1,258
2018-01-29	$27.65	$27.65	$27.65	$27.65	$22.37	243
2018-01-26	$27.65	$27.65	$27.65	$27.65	$22.37	1,919
2018-01-25	$28.00	$28.00	$28.00	$28.00	$22.65	200
2018-01-24	$28.00	$28.00	$27.60	$27.61	$22.34	4,420
2018-01-23	$28.00	$28.00	$28.00	$28.00	$22.65	2,300
2018-01-22	$28.00	$28.05	$28.00	$28.05	$22.69	2,790
2018-01-19	$28.00	$28.00	$28.00	$28.00	$22.65	0
2018-01-18	$27.85	$28.00	$27.85	$28.00	$22.65	1,876
2018-01-17	$27.85	$28.00	$27.85	$28.00	$22.65	2,004
2018-01-16	$27.99	$28.00	$27.99	$28.00	$22.65	745
2018-01-12	$28.00	$28.00	$27.85	$27.85	$22.53	250
2018-01-11	$27.65	$27.85	$27.65	$27.85	$22.53	1,252
2018-01-10	$27.70	$28.00	$27.60	$28.00	$22.65	2,290
2018-01-09	$27.77	$27.85	$27.70	$27.70	$22.41	3,200
2018-01-08	$27.85	$27.85	$27.80	$27.85	$22.53	1,000
2018-01-05	$27.80	$28.14	$27.80	$27.90	$22.57	1,100
2018-01-04	$28.15	$28.15	$28.15	$28.15	$22.77	500
2018-01-03	$27.85	$28.20	$27.75	$28.20	$22.82	1,350
2018-01-02	$28.25	$28.25	$28.25	$28.25	$22.86	1
2017-12-29	$28.20	$28.25	$28.20	$28.25	$22.86	322
2017-12-28	$28.05	$28.20	$28.05	$28.20	$22.82	719
2017-12-27	$27.99	$28.00	$27.99	$28.00	$22.65	420
2017-12-26	$27.99	$27.99	$27.99	$27.99	$22.65	245
2017-12-22	$28.00	$28.00	$28.00	$28.00	$22.65	0
2017-12-21	$28.20	$28.20	$28.00	$28.00	$22.45	840
2017-12-20	$28.20	$28.20	$28.20	$28.20	$22.61	0
2017-12-19	$28.20	$28.20	$28.20	$28.20	$22.61	0
2017-12-18	$28.20	$28.20	$28.20	$28.20	$22.61	200
2017-12-15	$28.03	$28.03	$28.03	$28.03	$22.47	2,470
2017-12-14	$28.03	$28.03	$28.03	$28.03	$22.47	325
2017-12-13	$28.05	$28.05	$28.03	$28.03	$22.47	595
2017-12-12	$28.05	$28.49	$28.05	$28.05	$22.49	2,600
2017-12-11	$28.05	$28.05	$28.05	$28.05	$22.49	200
2017-12-08	$28.05	$28.05	$28.05	$28.05	$22.49	1,079
2017-12-07	$28.10	$28.10	$28.05	$28.05	$22.49	653
2017-12-06	$28.28	$28.28	$28.28	$28.28	$22.67	446
2017-12-05	$28.28	$28.28	$28.28	$28.28	$22.67	75
2017-12-04	$28.55	$28.55	$28.28	$28.28	$22.67	700
2017-12-01	$28.51	$28.51	$28.51	$28.51	$22.85	0
2017-11-30	$28.51	$28.51	$28.51	$28.51	$22.85	300
2017-11-29	$28.60	$28.60	$28.51	$28.51	$22.85	560
2017-11-28	$28.51	$28.51	$28.51	$28.51	$22.85	182
2017-11-27	$28.60	$28.85	$28.52	$28.85	$23.13	10,817
2017-11-24	$28.70	$28.70	$28.70	$28.70	$23.01	0
2017-11-22	$28.70	$28.70	$28.70	$28.70	$23.01	1,300
2017-11-21	$28.65	$28.65	$28.60	$28.60	$22.93	1,583
2017-11-20	$28.75	$28.75	$28.75	$28.75	$23.05	6
2017-11-17	$28.75	$28.75	$28.75	$28.75	$23.05	0
2017-11-16	$28.75	$28.75	$28.75	$28.75	$23.05	100
2017-11-15	$29.25	$29.25	$29.25	$29.25	$23.45	0
2017-11-14	$29.25	$29.25	$29.25	$29.25	$23.45	70
2017-11-13	$29.25	$29.25	$29.25	$29.25	$23.45	500
2017-11-10	$28.75	$28.75	$28.75	$28.75	$23.05	150
2017-11-09	$29.00	$29.00	$29.00	$29.00	$23.25	0
2017-11-08	$29.00	$29.00	$29.00	$29.00	$23.25	0
2017-11-07	$29.00	$29.00	$29.00	$29.00	$23.25	0
2017-11-06	$28.95	$29.00	$28.75	$29.00	$23.25	1,799
2017-11-03	$29.35	$29.35	$29.35	$29.35	$23.53	0
2017-11-02	$29.05	$29.35	$29.05	$29.35	$23.53	500
2017-11-01	$28.90	$29.00	$28.85	$29.00	$23.25	8,663
2017-10-31	$28.80	$28.80	$28.80	$28.80	$23.09	0
2017-10-30	$28.60	$28.80	$28.60	$28.80	$23.09	1,200
2017-10-27	$28.53	$28.53	$28.53	$28.53	$22.87	0
2017-10-26	$28.53	$28.53	$28.53	$28.53	$22.87	0
2017-10-25	$28.53	$28.53	$28.53	$28.53	$22.87	10,648
2017-10-24	$28.60	$28.60	$28.60	$28.60	$22.93	20
2017-10-23	$28.53	$28.60	$28.53	$28.60	$22.93	2,303
2017-10-20	$28.75	$28.75	$28.75	$28.75	$23.05	0
2017-10-19	$28.75	$28.75	$28.75	$28.75	$23.05	264
2017-10-18	$28.70	$28.75	$28.70	$28.75	$23.05	600
2017-10-17	$28.80	$29.95	$28.80	$29.02	$23.26	1,372
2017-10-16	$28.99	$28.99	$28.99	$28.99	$23.24	0
2017-10-13	$28.99	$28.99	$28.99	$28.99	$23.24	600
2017-10-12	$28.75	$28.75	$28.75	$28.75	$23.05	95
2017-10-11	$28.75	$28.75	$28.75	$28.75	$23.05	234
2017-10-10	$28.75	$28.75	$28.75	$28.75	$23.05	0
2017-10-09	$28.75	$28.75	$28.75	$28.75	$23.05	1,000
2017-10-06	$29.00	$29.00	$29.00	$29.00	$23.25	0
2017-10-05	$29.00	$29.00	$29.00	$29.00	$23.25	1,300
2017-10-04	$29.00	$29.09	$28.75	$29.09	$23.32	1,187
2017-10-03	$29.10	$29.10	$29.00	$29.00	$23.25	900
2017-10-02	$29.00	$29.00	$29.00	$29.00	$23.25	726
2017-09-29	$29.00	$29.00	$29.00	$29.00	$23.25	268
2017-09-28	$28.95	$29.10	$28.95	$29.10	$23.33	2,900
2017-09-27	$28.60	$28.95	$28.60	$28.95	$23.21	5,920
2017-09-26	$28.50	$28.60	$28.50	$28.60	$22.93	1,400
2017-09-25	$28.55	$28.85	$28.55	$28.85	$22.92	769
2017-09-22	$28.50	$28.50	$28.50	$28.50	$22.64	500
2017-09-21	$28.90	$28.90	$28.90	$28.90	$22.96	32
2017-09-20	$28.90	$28.90	$28.90	$28.90	$22.96	100
2017-09-19	$28.90	$28.95	$28.90	$28.95	$23.00	300
2017-09-18	$28.51	$28.51	$28.51	$28.51	$22.65	0
2017-09-15	$28.51	$28.51	$28.51	$28.51	$22.65	600
2017-09-14	$29.00	$29.00	$28.51	$28.51	$22.65	1,812
2017-09-13	$29.00	$29.00	$29.00	$29.00	$23.04	2
2017-09-12	$28.99	$29.00	$28.99	$29.00	$23.04	500
2017-09-11	$28.85	$28.95	$28.85	$28.90	$22.96	800
2017-09-08	$28.80	$28.80	$28.80	$28.80	$22.88	0
2017-09-07	$28.55	$28.85	$28.55	$28.80	$22.88	1,137
2017-09-06	$28.35	$28.50	$28.35	$28.50	$22.64	987
2017-09-05	$28.25	$28.25	$28.25	$28.25	$22.44	100
2017-09-01	$28.45	$28.45	$28.11	$28.11	$22.33	1,100
2017-08-31	$28.60	$28.60	$28.60	$28.60	$22.72	175
2017-08-30	$28.40	$28.40	$28.40	$28.40	$22.56	400
2017-08-29	$28.36	$28.36	$28.36	$28.36	$22.53	500
2017-08-28	$28.40	$28.40	$28.40	$28.40	$22.56	0
2017-08-25	$28.40	$28.40	$28.40	$28.40	$22.56	2,100
2017-08-24	$28.35	$28.50	$28.35	$28.50	$22.64	347
2017-08-23	$28.35	$28.35	$28.25	$28.25	$22.44	766
2017-08-22	$28.35	$28.35	$28.35	$28.35	$22.52	500
2017-08-21	$28.35	$28.35	$28.35	$28.35	$22.52	0
2017-08-18	$28.30	$28.35	$28.30	$28.35	$22.52	394
2017-08-17	$28.25	$28.25	$28.25	$28.25	$22.44	90
2017-08-16	$28.20	$28.25	$28.20	$28.25	$22.44	1,534
2017-08-15	$28.00	$28.15	$28.00	$28.15	$22.36	1,710
2017-08-14	$28.10	$28.10	$28.10	$28.10	$22.32	297
2017-08-11	$27.95	$28.05	$27.95	$28.05	$22.28	435
2017-08-10	$27.91	$27.91	$27.91	$27.91	$22.17	129
2017-08-09	$27.80	$27.90	$27.80	$27.90	$22.16	1,722
2017-08-08	$28.15	$28.20	$27.70	$27.70	$22.00	1,221
2017-08-07	$28.00	$28.00	$28.00	$28.00	$22.24	0
2017-08-04	$28.10	$28.10	$28.00	$28.00	$22.24	5,234
2017-08-03	$28.00	$28.05	$28.00	$28.05	$22.28	823
2017-08-02	$28.00	$28.00	$27.66	$27.95	$22.20	1,100
2017-08-01	$28.00	$28.00	$28.00	$28.00	$22.24	2,601
2017-07-31	$28.00	$28.05	$28.00	$28.05	$22.28	3,385
2017-07-28	$27.75	$28.00	$27.70	$28.00	$22.24	4,572
2017-07-27	$27.65	$27.65	$27.65	$27.65	$21.96	0
2017-07-26	$27.65	$27.65	$27.65	$27.65	$21.96	300
2017-07-25	$27.65	$27.65	$27.65	$27.65	$21.96	6,600
2017-07-24	$27.68	$27.68	$27.65	$27.65	$21.96	1,800
2017-07-21	$27.70	$27.70	$27.70	$27.70	$22.00	0
2017-07-20	$27.70	$27.70	$27.70	$27.70	$22.00	800
2017-07-19	$28.00	$28.00	$28.00	$28.00	$22.24	0
2017-07-18	$28.00	$28.00	$28.00	$28.00	$22.24	400
2017-07-17	$27.65	$27.65	$27.65	$27.65	$21.96	0
2017-07-14	$27.65	$27.65	$27.65	$27.65	$21.96	0
2017-07-13	$27.65	$27.65	$27.65	$27.65	$21.97	500
2017-07-12	$28.00	$28.00	$28.00	$28.00	$22.24	0
2017-07-11	$28.00	$28.00	$28.00	$28.00	$22.24	200
2017-07-10	$27.65	$27.75	$27.65	$27.70	$22.00	4,100
2017-07-07	$27.70	$27.70	$27.65	$27.65	$21.96	500
2017-07-06	$27.75	$27.75	$27.70	$27.70	$22.01	500
2017-07-05	$28.00	$28.00	$28.00	$28.00	$22.24	36
2017-07-03	$27.80	$28.00	$27.65	$28.00	$22.24	1,120
2017-06-30	$28.00	$28.00	$28.00	$28.00	$22.24	14
2017-06-29	$28.00	$28.00	$28.00	$28.00	$22.24	700
2017-06-28	$28.00	$28.00	$28.00	$28.00	$22.24	146
2017-06-27	$27.81	$27.86	$27.81	$27.86	$22.13	7,407
2017-06-26	$27.90	$27.90	$27.85	$27.85	$22.12	7,100
2017-06-23	$27.85	$27.85	$27.85	$27.85	$22.12	0
2017-06-22	$27.85	$27.85	$27.85	$27.85	$21.93	200
2017-06-21	$28.40	$28.40	$28.40	$28.40	$22.36	0
2017-06-20	$28.40	$28.40	$28.40	$28.40	$22.36	0
2017-06-19	$28.40	$28.40	$28.40	$28.40	$22.36	0
2017-06-16	$28.35	$28.40	$28.35	$28.40	$22.36	200
2017-06-15	$28.30	$28.30	$28.30	$28.30	$22.28	0
2017-06-14	$28.15	$28.30	$28.15	$28.30	$22.28	516
2017-06-13	$27.85	$27.85	$27.85	$27.85	$21.93	0
2017-06-12	$27.85	$27.85	$27.85	$27.85	$21.93	0
2017-06-09	$27.85	$27.85	$27.85	$27.85	$21.93	200
2017-06-08	$28.00	$28.45	$28.00	$28.45	$22.40	900
2017-06-07	$27.85	$27.85	$27.85	$27.85	$21.93	10,268
2017-06-06	$27.85	$27.85	$27.85	$27.85	$21.93	0
2017-06-05	$27.85	$27.85	$27.85	$27.85	$21.93	200
2017-06-02	$28.00	$28.00	$27.85	$27.85	$21.93	400
2017-06-01	$28.00	$28.10	$27.95	$28.10	$22.12	1,072
2017-05-31	$27.90	$27.95	$27.90	$27.95	$22.01	453
2017-05-30	$27.90	$27.90	$27.90	$27.90	$21.97	0
2017-05-26	$27.90	$27.90	$27.90	$27.90	$21.97	2,000
2017-05-25	$27.90	$27.90	$27.90	$27.90	$21.97	300
2017-05-24	$27.90	$27.90	$27.90	$27.90	$21.97	100
2017-05-23	$27.90	$27.90	$27.90	$27.90	$21.97	0
2017-05-22	$27.90	$27.90	$27.90	$27.90	$21.97	3
2017-05-19	$27.90	$27.90	$27.90	$27.90	$21.97	0
2017-05-18	$28.30	$28.45	$27.90	$27.90	$21.97	3,800
2017-05-17	$28.20	$28.20	$28.20	$28.20	$22.20	100
2017-05-16	$28.20	$28.20	$28.20	$28.20	$22.20	120
2017-05-15	$28.20	$28.20	$28.20	$28.20	$22.20	0
2017-05-12	$27.71	$28.20	$27.71	$28.20	$22.20	2,500
2017-05-11	$28.15	$28.20	$28.15	$28.20	$22.20	415
2017-05-10	$28.20	$28.20	$28.20	$28.20	$22.20	0
2017-05-09	$27.80	$28.20	$27.80	$28.20	$22.20	1,100
2017-05-08	$27.75	$27.75	$27.75	$27.75	$21.85	102
2017-05-05	$27.70	$27.70	$27.70	$27.70	$21.81	188
2017-05-04	$27.70	$27.70	$27.70	$27.70	$21.81	200
2017-05-03	$27.65	$27.65	$27.65	$27.65	$21.77	0
2017-05-02	$27.65	$27.65	$27.65	$27.65	$21.77	0
2017-05-01	$27.65	$27.65	$27.65	$27.65	$21.77	0
2017-04-28	$27.65	$27.65	$27.65	$27.65	$21.77	0
2017-04-27	$27.65	$27.65	$27.65	$27.65	$21.77	43
2017-04-26	$27.75	$27.80	$27.65	$27.65	$21.77	6,543
2017-04-25	$27.70	$27.70	$27.70	$27.70	$21.81	439
2017-04-24	$27.70	$27.70	$27.70	$27.70	$21.81	100
2017-04-21	$27.70	$27.70	$27.70	$27.70	$21.81	1,300
2017-04-20	$27.70	$27.70	$27.70	$27.70	$21.81	100
2017-04-19	$27.65	$27.70	$27.65	$27.70	$21.81	3,452
2017-04-18	$27.65	$27.85	$27.65	$27.65	$21.77	5,075
2017-04-17	$27.65	$27.65	$27.65	$27.65	$21.77	248
2017-04-13	$27.75	$27.85	$27.75	$27.85	$21.93	509
2017-04-12	$27.75	$27.75	$27.75	$27.75	$21.85	0
2017-04-11	$27.75	$27.75	$27.75	$27.75	$21.85	200
2017-04-10	$27.75	$27.75	$27.75	$27.75	$21.85	0
2017-04-07	$27.75	$27.75	$27.75	$27.75	$21.85	31
2017-04-06	$27.75	$27.75	$27.75	$27.75	$21.85	0
2017-04-05	$27.74	$27.75	$27.74	$27.75	$21.85	4,977
2017-04-04	$27.60	$27.60	$27.60	$27.60	$21.73	360
2017-04-03	$27.60	$27.60	$27.60	$27.60	$21.73	210
2017-03-31	$27.70	$27.75	$27.60	$27.60	$21.73	1,712
2017-03-30	$27.75	$28.89	$27.75	$27.75	$21.85	6,900
2017-03-29	$29.00	$29.00	$27.75	$27.75	$21.85	300
2017-03-28	$27.75	$27.75	$27.75	$27.75	$21.85	150
2017-03-27	$27.75	$27.75	$27.75	$27.75	$21.85	2,440
2017-03-24	$27.75	$27.75	$27.75	$27.75	$21.85	2,200
2017-03-23	$27.75	$27.75	$27.75	$27.75	$21.65	2,000
2017-03-22	$27.75	$27.75	$27.75	$27.75	$21.65	0
2017-03-21	$27.75	$27.75	$27.75	$27.75	$21.65	0
2017-03-20	$27.75	$27.75	$27.75	$27.75	$21.65	200
2017-03-17	$27.80	$28.95	$27.70	$27.83	$21.72	6,000
2017-03-16	$27.70	$27.70	$27.70	$27.70	$21.61	345
2017-03-15	$27.70	$27.70	$27.70	$27.70	$21.61	260
2017-03-14	$27.70	$27.70	$27.70	$27.70	$21.61	0
2017-03-13	$27.70	$27.70	$27.70	$27.70	$21.61	300
2017-03-10	$27.78	$27.79	$27.78	$27.79	$21.68	1,006
2017-03-09	$27.75	$27.78	$27.72	$27.72	$21.63	4,234
2017-03-08	$27.65	$27.65	$27.65	$27.65	$21.58	0
2017-03-07	$27.65	$27.65	$27.65	$27.65	$21.58	300
2017-03-06	$27.65	$27.65	$27.65	$27.65	$21.58	82
2017-03-03	$27.78	$27.78	$27.65	$27.65	$21.58	518
2017-03-02	$27.70	$27.78	$27.70	$27.78	$21.68	3,265
2017-03-01	$27.79	$27.79	$27.79	$27.79	$21.68	0
2017-02-28	$27.79	$27.79	$27.79	$27.79	$21.68	100
2017-02-27	$27.79	$27.79	$27.79	$27.79	$21.68	3,000
2017-02-24	$27.75	$27.77	$27.75	$27.77	$21.67	3,497
2017-02-23	$27.79	$27.79	$27.79	$27.79	$21.68	0
2017-02-22	$27.79	$27.84	$27.79	$27.79	$21.68	1,316
2017-02-21	$27.90	$27.90	$27.82	$27.83	$21.72	6,812
2017-02-17	$27.89	$27.89	$27.89	$27.89	$21.76	807
2017-02-16	$27.83	$27.83	$27.83	$27.83	$21.72	725
2017-02-15	$27.81	$27.81	$27.81	$27.81	$21.70	2,000
2017-02-14	$27.81	$27.81	$27.80	$27.80	$21.69	1,842
2017-02-13	$27.85	$27.85	$27.85	$27.85	$21.73	177
2017-02-10	$27.80	$27.80	$27.80	$27.80	$21.69	550
2017-02-09	$27.81	$27.81	$27.81	$27.81	$21.70	580
2017-02-08	$27.89	$27.89	$27.81	$27.85	$21.73	6,118
2017-02-07	$27.89	$27.89	$27.89	$27.89	$21.76	59
2017-02-06	$27.88	$27.89	$27.88	$27.89	$21.76	2,624
2017-02-03	$27.84	$27.88	$27.84	$27.88	$21.75	1,510
2017-02-02	$27.81	$27.88	$27.81	$27.83	$21.72	3,022
2017-02-01	$27.81	$27.81	$27.81	$27.81	$21.70	243
2017-01-31	$27.85	$27.90	$27.85	$27.86	$21.74	3,118
2017-01-30	$27.77	$27.85	$27.77	$27.78	$21.68	1,937
2017-01-27	$27.85	$27.85	$27.85	$27.85	$21.73	0
2017-01-26	$27.77	$27.85	$27.77	$27.85	$21.73	1,370
2017-01-25	$27.84	$27.85	$27.84	$27.85	$21.73	1,617
2017-01-24	$27.82	$27.85	$27.82	$27.85	$21.73	3,850
2017-01-23	$27.82	$27.82	$27.82	$27.82	$21.71	100
2017-01-20	$27.84	$27.84	$27.77	$27.77	$21.67	1,150
2017-01-19	$27.78	$27.78	$27.75	$27.76	$21.66	1,814
2017-01-18	$27.79	$27.79	$27.78	$27.78	$21.68	2,500
2017-01-17	$27.84	$27.84	$27.78	$27.80	$21.69	1,300
2017-01-13	$27.77	$27.84	$27.77	$27.84	$21.72	615
2017-01-12	$27.77	$27.84	$27.77	$27.77	$21.67	3,584
2017-01-11	$27.77	$27.77	$27.77	$27.77	$21.67	1,850
2017-01-10	$27.85	$27.85	$27.85	$27.85	$21.73	10
2017-01-09	$27.85	$27.85	$27.85	$27.85	$21.73	70
2017-01-06	$27.85	$27.85	$27.85	$27.85	$21.73	0
2017-01-05	$27.85	$27.85	$27.85	$27.85	$21.73	3,124
2017-01-04	$27.85	$27.85	$27.84	$27.84	$21.72	200
2017-01-03	$27.85	$27.85	$27.84	$27.85	$21.73	1,712
2016-12-30	$27.85	$27.85	$27.85	$27.85	$21.73	210
2016-12-29	$27.85	$27.85	$27.85	$27.85	$21.73	1,264
2016-12-28	$27.85	$27.85	$27.76	$27.76	$21.66	1,362
2016-12-27	$27.75	$27.85	$27.75	$27.85	$21.73	8,490
2016-12-23	$27.85	$27.85	$27.75	$27.75	$21.65	4,411
2016-12-22	$28.00	$28.00	$27.90	$27.90	$21.77	4,112
2016-12-21	$28.20	$28.20	$28.20	$28.20	$21.81	54
2016-12-20	$28.00	$28.20	$28.00	$28.20	$21.81	4,358
2016-12-19	$28.00	$28.00	$28.00	$28.00	$21.65	160
2016-12-16	$28.10	$28.10	$28.10	$28.10	$21.73	1,283
2016-12-15	$28.11	$28.11	$28.10	$28.10	$21.73	3,074
2016-12-14	$28.17	$28.17	$28.17	$28.17	$21.79	210
2016-12-13	$28.18	$28.20	$28.18	$28.20	$21.81	4,881
2016-12-12	$28.30	$28.30	$28.24	$28.24	$21.84	754
2016-12-09	$28.25	$28.25	$28.18	$28.18	$21.79	695
2016-12-08	$28.35	$28.35	$28.35	$28.35	$21.92	100
2016-12-07	$28.15	$28.25	$28.15	$28.25	$21.85	570
2016-12-06	$28.25	$28.25	$28.25	$28.25	$21.85	0
2016-12-05	$28.00	$28.25	$28.00	$28.25	$21.85	6,402
2016-12-02	$27.85	$28.00	$27.85	$28.00	$21.65	728
2016-12-01	$27.81	$27.85	$27.81	$27.85	$21.54	1,940
2016-11-30	$27.89	$27.89	$27.85	$27.85	$21.54	1,680
2016-11-29	$27.85	$27.85	$27.85	$27.85	$21.54	0
2016-11-28	$27.85	$27.85	$27.85	$27.85	$21.54	1,034
2016-11-25	$27.85	$27.85	$27.85	$27.85	$21.54	0
2016-11-23	$27.85	$27.85	$27.85	$27.85	$21.54	2,200
2016-11-22	$27.80	$27.80	$27.80	$27.80	$21.50	0
2016-11-21	$27.85	$27.85	$27.80	$27.80	$21.50	2,600
2016-11-18	$27.80	$27.80	$27.80	$27.80	$21.50	0
2016-11-17	$27.80	$27.85	$27.80	$27.80	$21.50	1,828
2016-11-16	$27.75	$27.84	$27.75	$27.84	$21.53	1,857
2016-11-15	$27.70	$27.84	$27.70	$27.75	$21.46	3,253
2016-11-14	$27.75	$27.75	$27.75	$27.75	$21.46	0
2016-11-11	$27.60	$27.75	$27.60	$27.75	$21.46	6,169
2016-11-10	$27.60	$27.60	$27.60	$27.60	$21.34	15
2016-11-09	$27.60	$27.60	$27.60	$27.60	$21.34	20
2016-11-08	$27.60	$27.60	$27.60	$27.60	$21.34	2,000
2016-11-07	$27.55	$27.55	$27.55	$27.55	$21.31	0
2016-11-04	$27.55	$27.55	$27.55	$27.55	$21.31	100
2016-11-03	$27.60	$27.60	$27.60	$27.60	$21.34	175
2016-11-02	$27.60	$27.60	$27.60	$27.60	$21.34	2,689
2016-11-01	$27.55	$27.55	$27.55	$27.55	$21.31	0
2016-10-31	$27.55	$27.60	$27.55	$27.55	$21.31	8,133
2016-10-28	$27.60	$27.60	$27.55	$27.55	$21.31	3,401
2016-10-27	$27.60	$27.60	$27.60	$27.60	$21.34	130
2016-10-26	$27.55	$27.60	$27.55	$27.60	$21.34	2,500
2016-10-25	$27.55	$27.55	$27.55	$27.55	$21.31	200
2016-10-24	$27.65	$27.65	$27.65	$27.65	$21.38	2,096
2016-10-21	$27.65	$27.65	$27.55	$27.55	$21.31	983
2016-10-20	$27.60	$27.65	$27.60	$27.65	$21.38	200
2016-10-19	$27.55	$27.55	$27.55	$27.55	$21.31	1,000
2016-10-18	$27.60	$27.60	$27.55	$27.55	$21.31	19,243
2016-10-17	$27.60	$27.60	$27.60	$27.60	$21.34	427
2016-10-14	$27.60	$27.60	$27.60	$27.60	$21.35	0
2016-10-13	$27.60	$27.60	$27.60	$27.60	$21.35	0
2016-10-12	$27.60	$27.60	$27.60	$27.60	$21.35	0
2016-10-11	$27.60	$27.60	$27.60	$27.60	$21.35	0
2016-10-10	$27.65	$27.65	$27.60	$27.60	$21.35	1,468
2016-10-07	$27.70	$27.70	$27.65	$27.65	$21.38	2,384
2016-10-06	$27.65	$27.65	$27.65	$27.65	$21.38	1,622
2016-10-05	$27.65	$27.65	$27.65	$27.65	$21.38	1,055
2016-10-04	$27.70	$27.70	$27.70	$27.70	$21.42	1,373
2016-10-03	$27.65	$27.75	$27.65	$27.75	$21.46	870
2016-09-30	$27.70	$27.70	$27.70	$27.70	$21.42	11
2016-09-29	$27.70	$27.70	$27.70	$27.70	$21.42	1,036
2016-09-28	$27.70	$27.70	$27.70	$27.70	$21.42	143
2016-09-27	$27.65	$27.65	$27.65	$27.65	$21.38	200
2016-09-26	$27.65	$27.65	$27.65	$27.65	$21.38	0
2016-09-23	$27.65	$27.65	$27.65	$27.65	$21.38	494
2016-09-22	$27.70	$27.70	$27.70	$27.70	$21.23	790
2016-09-21	$27.70	$27.70	$27.67	$27.67	$21.21	1,394
2016-09-20	$27.70	$27.70	$27.70	$27.70	$21.23	2,500
2016-09-19	$27.70	$27.70	$27.70	$27.70	$21.23	0
2016-09-16	$27.70	$27.70	$27.70	$27.70	$21.23	3,000
2016-09-15	$27.75	$27.75	$27.70	$27.70	$21.23	9,437
2016-09-14	$27.70	$27.70	$27.70	$27.70	$21.23	0
2016-09-13	$27.70	$27.70	$27.70	$27.70	$21.23	500
2016-09-12	$27.70	$27.70	$27.70	$27.70	$21.23	220
2016-09-09	$27.70	$27.70	$27.70	$27.70	$21.23	0
2016-09-08	$27.75	$27.75	$27.70	$27.70	$21.23	1,691
2016-09-07	$27.75	$27.75	$27.75	$27.75	$21.27	350
2016-09-06	$27.70	$27.74	$27.70	$27.74	$21.26	3,350
2016-09-02	$27.80	$27.80	$27.80	$27.80	$21.31	0
2016-09-01	$27.80	$27.80	$27.80	$27.80	$21.31	100
2016-08-31	$27.85	$27.85	$27.85	$27.85	$21.35	0
2016-08-30	$27.85	$27.85	$27.85	$27.85	$21.35	0
2016-08-29	$27.80	$27.85	$27.80	$27.85	$21.35	2,700
2016-08-26	$27.75	$27.75	$27.75	$27.75	$21.27	0
2016-08-25	$27.75	$27.75	$27.75	$27.75	$21.27	4,000
2016-08-24	$27.75	$27.75	$27.75	$27.75	$21.27	100
2016-08-23	$27.70	$27.70	$27.70	$27.70	$21.23	800
2016-08-22	$27.70	$27.70	$27.70	$27.70	$21.23	0
2016-08-19	$27.70	$27.70	$27.70	$27.70	$21.23	0
2016-08-18	$27.70	$27.70	$27.70	$27.70	$21.23	3,558
2016-08-17	$27.70	$27.70	$27.66	$27.66	$21.20	5,073
2016-08-16	$27.66	$27.66	$27.66	$27.66	$21.20	150
2016-08-15	$27.84	$27.85	$27.70	$27.70	$21.23	400
2016-08-12	$27.85	$27.85	$27.85	$27.85	$21.34	0
2016-08-11	$27.85	$27.85	$27.85	$27.85	$21.34	426
2016-08-10	$27.75	$27.85	$27.71	$27.71	$21.24	2,630
2016-08-09	$27.67	$27.67	$27.67	$27.67	$21.21	1,200
2016-08-08	$27.67	$27.67	$27.67	$27.67	$21.21	250
2016-08-05	$27.67	$27.67	$27.67	$27.67	$21.21	3,080
2016-08-04	$27.80	$27.80	$27.80	$27.80	$21.31	0
2016-08-03	$27.80	$27.80	$27.70	$27.80	$21.31	2,475
2016-08-02	$27.75	$28.08	$27.75	$28.08	$21.52	3,900
2016-08-01	$27.60	$27.60	$27.60	$27.60	$21.15	0
2016-07-29	$27.60	$27.60	$27.60	$27.60	$21.15	0
2016-07-28	$27.60	$27.60	$27.60	$27.60	$21.15	0
2016-07-27	$27.75	$27.75	$27.60	$27.60	$21.15	400
2016-07-26	$27.75	$27.75	$27.75	$27.75	$21.27	122
2016-07-25	$27.75	$27.75	$27.75	$27.75	$21.27	100
2016-07-22	$27.75	$27.75	$27.75	$27.75	$21.27	1,100
2016-07-21	$27.66	$27.68	$27.66	$27.68	$21.21	2,038
2016-07-20	$27.75	$27.75	$27.75	$27.75	$21.27	199
2016-07-19	$27.80	$27.80	$27.80	$27.80	$21.31	0
2016-07-18	$27.80	$27.80	$27.80	$27.80	$21.31	3,000
2016-07-15	$27.72	$27.72	$27.72	$27.72	$21.25	2,100
2016-07-14	$27.70	$27.70	$27.70	$27.70	$21.23	878
2016-07-13	$27.66	$27.66	$27.66	$27.66	$21.20	250
2016-07-12	$27.80	$27.80	$27.80	$27.80	$21.31	25
2016-07-11	$27.80	$27.80	$27.80	$27.80	$21.31	75
2016-07-08	$27.80	$27.80	$27.80	$27.80	$21.31	0
2016-07-07	$27.70	$27.80	$27.70	$27.80	$21.31	2,160
2016-07-06	$27.89	$27.89	$27.70	$27.80	$21.31	1,630
2016-07-05	$27.89	$27.89	$27.70	$27.70	$21.23	1,690
2016-07-01	$27.90	$27.90	$27.90	$27.90	$21.38	3
2016-06-30	$27.70	$27.90	$27.65	$27.90	$21.38	1,868
2016-06-29	$27.95	$27.95	$27.90	$27.90	$21.38	789
2016-06-28	$27.85	$27.85	$27.70	$27.70	$21.23	746
2016-06-27	$27.70	$27.70	$27.70	$27.70	$21.23	10
2016-06-24	$27.70	$27.70	$27.70	$27.70	$21.23	3,558
2016-06-23	$27.75	$27.75	$27.75	$27.75	$21.27	0
2016-06-22	$27.75	$27.75	$27.75	$27.75	$21.09	0
2016-06-21	$27.75	$27.75	$27.75	$27.75	$21.09	0
2016-06-20	$27.75	$27.75	$27.75	$27.75	$21.09	0
2016-06-17	$27.75	$27.75	$27.75	$27.75	$21.09	300
2016-06-16	$27.75	$27.75	$27.70	$27.70	$21.05	8,100
2016-06-15	$27.70	$27.70	$27.70	$27.70	$21.05	35
2016-06-14	$27.70	$27.70	$27.70	$27.70	$21.05	452
2016-06-13	$27.70	$27.70	$27.70	$27.70	$21.05	833
2016-06-10	$27.72	$27.72	$27.72	$27.72	$21.07	121
2016-06-09	$27.70	$27.72	$27.70	$27.72	$21.07	1,965
2016-06-08	$27.71	$27.71	$27.70	$27.70	$21.05	600
2016-06-07	$27.70	$27.70	$27.70	$27.70	$21.05	1,500
2016-06-06	$27.99	$27.99	$27.99	$27.99	$21.27	20
2016-06-03	$27.99	$27.99	$27.99	$27.99	$21.27	25
2016-06-02	$27.99	$27.99	$27.99	$27.99	$21.27	0
2016-06-01	$27.99	$27.99	$27.99	$27.99	$21.27	328
2016-05-31	$28.00	$28.00	$28.00	$28.00	$21.28	1,600
2016-05-27	$27.70	$27.70	$27.70	$27.70	$21.05	0
2016-05-26	$27.70	$27.70	$27.70	$27.70	$21.05	36
2016-05-25	$27.70	$27.70	$27.70	$27.70	$21.05	105
2016-05-24	$27.70	$27.70	$27.67	$27.70	$21.05	3,997
2016-05-23	$27.67	$27.67	$27.67	$27.67	$21.03	383
2016-05-20	$27.70	$27.70	$27.70	$27.70	$21.05	3,922
2016-05-19	$27.85	$27.85	$27.85	$27.85	$21.16	0
2016-05-18	$27.85	$27.85	$27.85	$27.85	$21.16	0
2016-05-17	$27.85	$27.85	$27.85	$27.85	$21.16	0
2016-05-16	$27.85	$27.85	$27.85	$27.85	$21.16	1,154
2016-05-13	$27.75	$27.75	$27.75	$27.75	$21.09	147
2016-05-12	$27.75	$27.75	$27.75	$27.75	$21.09	25
2016-05-11	$27.75	$27.75	$27.75	$27.75	$21.09	1,000
2016-05-10	$27.94	$27.94	$27.94	$27.94	$21.23	0
2016-05-09	$27.94	$27.94	$27.94	$27.94	$21.23	0
2016-05-06	$27.94	$27.94	$27.94	$27.94	$21.23	0
2016-05-05	$27.94	$27.94	$27.94	$27.94	$21.23	0
2016-05-04	$27.94	$27.94	$27.94	$27.94	$21.23	0
2016-05-03	$27.90	$27.94	$27.90	$27.94	$21.23	870
2016-05-02	$27.90	$27.90	$27.90	$27.90	$21.20	400
2016-04-29	$27.70	$27.90	$27.70	$27.90	$21.20	2,200
2016-04-28	$27.66	$27.66	$27.66	$27.66	$21.02	0
2016-04-27	$27.66	$27.66	$27.66	$27.66	$21.02	200
2016-04-26	$27.66	$27.67	$27.66	$27.67	$21.03	944
2016-04-25	$28.00	$28.00	$28.00	$28.00	$21.28	370
2016-04-22	$27.66	$27.66	$27.66	$27.66	$21.02	1,210
2016-04-21	$27.66	$27.66	$27.66	$27.66	$21.02	0
2016-04-20	$27.66	$27.66	$27.66	$27.66	$21.02	0
2016-04-19	$27.66	$27.66	$27.66	$27.66	$21.02	2,000
2016-04-18	$27.65	$27.65	$27.65	$27.65	$21.01	0
2016-04-15	$27.65	$27.65	$27.65	$27.65	$21.01	400
2016-04-14	$27.65	$27.75	$27.65	$27.75	$21.09	800
2016-04-13	$27.65	$27.65	$27.65	$27.65	$21.01	200
2016-04-12	$27.63	$27.63	$27.63	$27.63	$21.00	0
2016-04-11	$27.63	$27.63	$27.63	$27.63	$21.00	1,100
2016-04-08	$28.00	$28.00	$28.00	$28.00	$21.28	0
2016-04-07	$28.00	$28.00	$28.00	$28.00	$21.28	0
2016-04-06	$28.00	$28.00	$28.00	$28.00	$21.28	400
2016-04-05	$27.63	$27.63	$27.63	$27.63	$20.99	2,000
2016-04-04	$28.25	$28.25	$28.25	$28.25	$21.47	320
2016-04-01	$28.25	$28.25	$28.25	$28.25	$21.47	1,024
2016-03-31	$28.25	$28.25	$28.25	$28.25	$21.47	10
2016-03-30	$27.85	$28.25	$27.75	$28.25	$21.47	5,338
2016-03-29	$29.00	$29.00	$29.00	$29.00	$22.04	0
2016-03-28	$29.00	$29.00	$29.00	$29.00	$22.04	136
2016-03-24	$27.46	$27.46	$27.46	$27.46	$20.87	0
2016-03-23	$27.46	$27.46	$27.46	$27.46	$20.87	0
2016-03-22	$27.46	$27.46	$27.46	$27.46	$20.87	0
2016-03-21	$27.46	$27.46	$27.46	$27.46	$20.69	0
2016-03-18	$27.46	$27.46	$27.46	$27.46	$20.69	1,000
2016-03-17	$27.45	$27.80	$27.45	$27.80	$20.94	3,300
2016-03-16	$27.35	$27.35	$27.35	$27.35	$20.60	0
2016-03-15	$27.35	$27.35	$27.35	$27.35	$20.60	1,000
2016-03-14	$27.85	$27.85	$27.85	$27.85	$20.98	0
2016-03-11	$27.85	$27.85	$27.85	$27.85	$20.98	460
2016-03-10	$27.25	$27.25	$27.25	$27.25	$20.53	0
2016-03-09	$27.25	$27.25	$27.25	$27.25	$20.53	1,035
2016-03-08	$27.40	$27.40	$27.40	$27.40	$20.64	335
2016-03-07	$27.89	$27.89	$27.36	$27.36	$20.61	919
2016-03-04	$27.85	$27.85	$27.85	$27.85	$20.98	100
2016-03-03	$27.85	$27.85	$27.85	$27.85	$20.98	270
2016-03-02	$27.85	$27.85	$27.85	$27.85	$20.98	100
2016-03-01	$27.75	$27.75	$27.65	$27.75	$20.90	1,664
2016-02-29	$27.70	$27.70	$27.70	$27.70	$20.87	0
2016-02-26	$27.70	$27.70	$27.70	$27.70	$20.87	33
2016-02-25	$27.70	$27.70	$27.70	$27.70	$20.87	0
2016-02-24	$27.70	$27.70	$27.70	$27.70	$20.87	0
2016-02-23	$27.70	$27.70	$27.70	$27.70	$20.87	278
2016-02-22	$27.30	$27.30	$27.30	$27.30	$20.56	747
2016-02-19	$27.56	$27.61	$27.55	$27.61	$20.80	2,500
2016-02-18	$27.66	$27.66	$27.66	$27.66	$20.84	1,357
2016-02-17	$27.91	$27.91	$27.90	$27.90	$21.02	2,315
2016-02-16	$27.67	$27.91	$27.67	$27.90	$21.02	6,151
2016-02-12	$27.78	$27.85	$27.70	$27.85	$20.98	1,660
2016-02-11	$27.65	$27.65	$27.65	$27.65	$20.83	0
2016-02-10	$27.65	$27.65	$27.65	$27.65	$20.83	197
2016-02-09	$28.30	$28.30	$27.60	$27.60	$20.79	5,398
2016-02-08	$28.30	$28.40	$28.30	$28.40	$21.39	591
2016-02-05	$28.49	$28.49	$28.49	$28.49	$21.46	310
2016-02-04	$29.00	$29.00	$28.45	$28.50	$21.47	3,056
2016-02-03	$28.40	$28.40	$28.40	$28.40	$21.39	0
2016-02-02	$28.50	$28.50	$28.40	$28.40	$21.39	4,500
2016-02-01	$28.00	$29.40	$28.00	$28.75	$21.66	3,000
2016-01-29	$28.25	$28.25	$28.25	$28.25	$21.28	44
2016-01-28	$28.00	$28.25	$28.00	$28.25	$21.28	600
2016-01-27	$28.00	$28.00	$27.87	$27.87	$20.99	1,250
2016-01-26	$27.65	$28.00	$27.65	$27.85	$20.98	2,000
2016-01-25	$27.75	$27.75	$27.75	$27.75	$20.90	35
2016-01-22	$27.75	$27.75	$27.75	$27.75	$20.90	50
2016-01-21	$27.75	$28.01	$27.75	$27.75	$20.90	5,043
2016-01-20	$28.38	$28.38	$27.75	$27.75	$20.90	2,681
2016-01-19	$28.40	$28.75	$28.40	$28.40	$21.39	941
2016-01-15	$28.25	$28.25	$28.25	$28.25	$21.28	0
2016-01-14	$28.00	$28.25	$28.00	$28.25	$21.28	885
2016-01-13	$27.75	$27.75	$27.75	$27.75	$20.90	700
2016-01-12	$28.05	$28.05	$28.00	$28.00	$21.09	4,128
2016-01-11	$28.05	$28.05	$28.05	$28.05	$21.13	2,026
2016-01-08	$28.40	$28.40	$28.04	$28.05	$21.13	5,322
2016-01-07	$28.00	$28.00	$28.00	$28.00	$21.09	355
2016-01-06	$29.00	$29.00	$28.10	$28.50	$21.47	7,536
2016-01-05	$29.90	$29.90	$29.90	$29.90	$22.52	0
2016-01-04	$29.90	$29.90	$29.90	$29.90	$22.52	52
2015-12-31	$28.00	$29.90	$28.00	$29.90	$22.52	2,295
2015-12-30	$27.59	$28.25	$27.59	$28.25	$21.28	823
2015-12-29	$27.65	$27.65	$27.65	$27.65	$20.83	340
2015-12-28	$27.50	$27.50	$27.50	$27.50	$20.72	1,036
2015-12-24	$27.36	$27.36	$27.36	$27.36	$20.61	0
2015-12-23	$27.36	$27.36	$27.36	$27.36	$20.61	0
2015-12-22	$27.36	$27.36	$27.36	$27.36	$20.61	0
2015-12-21	$27.36	$27.36	$27.36	$27.36	$20.43	0
2015-12-18	$27.36	$27.36	$27.36	$27.36	$20.43	1,800
2015-12-17	$27.35	$27.36	$27.35	$27.36	$20.43	1,800
2015-12-16	$27.25	$27.35	$27.25	$27.35	$20.42	3,000
2015-12-15	$27.31	$27.31	$27.31	$27.31	$20.39	931
2015-12-14	$27.30	$27.31	$27.25	$27.31	$20.39	931
2015-12-11	$27.30	$27.30	$27.30	$27.30	$20.39	800
2015-12-10	$27.30	$27.30	$27.30	$27.30	$20.39	1,160
2015-12-09	$26.89	$26.89	$26.89	$26.89	$20.08	1,000
2015-12-08	$26.94	$27.30	$26.50	$27.30	$20.39	3,269
2015-12-07	$26.50	$26.50	$26.50	$26.50	$19.79	431
2015-12-04	$26.94	$26.94	$26.94	$26.94	$20.12	400
2015-12-03	$26.50	$26.50	$26.50	$26.50	$19.79	2,532
2015-12-02	$26.85	$26.95	$26.50	$26.50	$19.79	2,532
2015-12-01	$26.50	$26.50	$26.48	$26.48	$19.77	3,000
2015-11-30	$26.51	$26.51	$26.51	$26.51	$19.80	69
2015-11-27	$26.51	$26.51	$26.51	$26.51	$19.80	0
2015-11-25	$26.51	$26.51	$26.51	$26.51	$19.80	4,327
2015-11-24	$26.75	$26.75	$26.50	$26.51	$19.80	4,327
2015-11-23	$26.50	$26.50	$26.50	$26.50	$19.79	73
2015-11-20	$26.50	$26.50	$26.50	$26.50	$19.79	3,000
2015-11-19	$26.40	$26.40	$26.40	$26.40	$19.71	0
2015-11-18	$26.40	$26.40	$26.40	$26.40	$19.71	1,374
2015-11-17	$26.40	$26.40	$26.40	$26.40	$19.71	0
2015-11-16	$26.70	$26.70	$26.40	$26.40	$19.71	1,374
2015-11-13	$26.55	$26.65	$26.55	$26.65	$19.90	480
2015-11-12	$26.50	$26.55	$26.09	$26.55	$19.83	3,963
2015-11-11	$25.90	$25.90	$25.90	$25.90	$19.34	385
2015-11-10	$26.50	$26.52	$25.51	$25.75	$19.23	3,560
2015-11-09	$26.30	$26.30	$26.25	$26.25	$19.60	1,878
2015-11-06	$26.00	$27.00	$25.80	$25.80	$19.27	1,300
2015-11-05	$25.00	$25.00	$25.00	$25.00	$18.67	700
2015-11-04	$25.25	$25.26	$24.75	$24.75	$18.48	1,700
2015-11-03	$24.35	$28.00	$24.35	$24.35	$18.18	1,494
2015-11-02	$24.25	$24.25	$24.24	$24.25	$18.11	5,610
2015-10-30	$24.25	$24.30	$24.25	$24.28	$18.13	2,250
2015-10-29	$24.10	$24.30	$24.10	$24.30	$18.15	1,907
2015-10-28	$24.05	$24.05	$24.05	$24.05	$17.96	293
2015-10-27	$24.00	$24.00	$23.85	$23.85	$17.81	3,309
2015-10-26	$24.00	$24.00	$24.00	$24.00	$17.92	2,689
2015-10-23	$24.00	$24.00	$24.00	$24.00	$17.92	1,000
2015-10-22	$24.00	$24.00	$23.80	$23.80	$17.77	1,666
2015-10-21	$24.00	$24.00	$24.00	$24.00	$17.92	1,095
2015-10-20	$24.00	$24.00	$24.00	$24.00	$17.92	6,000
2015-10-19	$24.05	$24.05	$24.00	$24.00	$17.92	9,149
2015-10-16	$23.95	$24.05	$23.95	$24.05	$17.96	2,093
2015-10-15	$23.95	$23.95	$23.95	$23.95	$17.88	100
2015-10-14	$23.95	$23.95	$23.95	$23.95	$17.88	2,037
2015-10-13	$23.80	$23.80	$23.78	$23.78	$17.76	2,671
2015-10-12	$23.80	$23.80	$23.80	$23.80	$17.77	0
2015-10-09	$23.50	$23.80	$23.50	$23.80	$17.77	2,961
2015-10-08	$23.50	$23.75	$23.50	$23.75	$17.73	2,406
2015-10-07	$23.77	$23.77	$23.74	$23.74	$17.73	2,225
2015-10-06	$23.75	$23.95	$23.50	$23.50	$17.55	4,694
2015-10-05	$23.75	$23.75	$23.75	$23.75	$17.73	1,823
2015-10-02	$23.50	$23.80	$23.50	$23.50	$17.55	3,820
2015-10-01	$23.70	$23.78	$23.70	$23.72	$17.71	2,500
2015-09-30	$23.70	$23.75	$23.50	$23.69	$17.69	2,663
2015-09-29	$23.70	$23.70	$23.70	$23.70	$17.70	2,672
2015-09-28	$23.75	$23.80	$23.05	$23.50	$17.55	5,959
2015-09-25	$23.60	$23.60	$23.60	$23.60	$17.62	977
2015-09-24	$23.30	$23.30	$23.25	$23.25	$17.36	2,642
2015-09-23	$23.30	$23.30	$23.30	$23.30	$17.40	1,900
2015-09-22	$23.30	$23.30	$23.30	$23.30	$17.22	1,100
2015-09-21	$23.30	$23.30	$23.25	$23.25	$17.18	1,400
2015-09-18	$23.50	$23.50	$23.30	$23.30	$17.22	4,340
2015-09-17	$23.85	$23.85	$23.50	$23.50	$17.37	3,939
2015-09-16	$23.85	$23.85	$23.80	$23.85	$17.63	1,581
2015-09-15	$23.80	$23.80	$23.50	$23.50	$17.37	2,874
2015-09-14	$23.60	$23.78	$23.60	$23.78	$17.58	3,927
2015-09-11	$23.50	$23.50	$23.50	$23.50	$17.37	300
2015-09-10	$23.50	$23.50	$23.50	$23.50	$17.37	1,661
2015-09-09	$23.48	$23.48	$23.40	$23.48	$17.35	3,100
2015-09-08	$23.50	$23.50	$23.40	$23.48	$17.35	5,113
2015-09-04	$23.30	$23.50	$23.30	$23.50	$17.37	2,992

Isabella Bank Corp (ISBA) News Headlines

Recent Isabella Bank Corp (ISBA) News

Similar Companies to Isabella Bank Corp (ISBA) 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	--	--	--

Isabella Bank Corp (ISBA) Exchange: OTCQX