Kish Bancorp Inc (KISB) Stock Profile

Data as of June 26, 2025

$34.60 ($0.00) 0.00%

Kish Bancorp Inc - Daily Information

Click for more stock information on Kish Bancorp Inc.

Daily Information	Data
Date	June 26, 2025
Open	$34.60
Previous Close	$34.60
High	$34.60
Low	$34.60
Adjusted Open	$34.60
Previous Adjusted Close	$34.60
Adjusted High	$34.60
Adjusted Low	$34.60

Invest in Kish Bancorp Inc (KISB)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Key People Kish Bancorp Inc

Employee	Position
William P. Hayes	Chairman & Chief Executive Officer
Gregory T. Hayes	President & Chief Operating Officer
Mark J. Cvrkel	Chief Financial Officer, Treasurer & EVP
Jeffrey D. Wilson	Senior Vice President
James Troha	Director
William L. Dancy	Director
James J. Lakso	Vice Chairman
William S. Lake	Director
Spyros A. Degleris	Director
Paul G. Howes	Director
Paul H. Silvis	Director
Frances V. Vaughn	Director
George V. Woskob	Director
Eric J. Barron	Director
Kathleen Rhine	Director
Robert S. McMinn	Secretary, Executive VP & General Counsel

Historical Stock Data for Kish Bancorp Inc (KISB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-26	$34.60	$34.60	$34.60	$34.60	$34.60	0
2025-06-25	$34.65	$34.65	$34.60	$34.60	$34.60	602
2025-06-24	$34.41	$34.56	$34.41	$34.56	$34.56	530
2025-06-23	$34.36	$34.80	$34.36	$34.41	$34.41	840
2025-06-20	$34.89	$34.89	$34.89	$34.89	$34.89	200
2025-06-18	$34.27	$34.46	$34.27	$34.46	$34.46	376
2025-06-17	$34.23	$34.44	$34.23	$34.44	$34.44	475
2025-06-16	$34.26	$34.26	$34.26	$34.26	$34.26	150
2025-06-13	$34.22	$34.22	$34.22	$34.22	$34.22	150
2025-06-12	$34.22	$34.22	$34.22	$34.22	$34.22	75
2025-06-11	$34.22	$34.22	$34.22	$34.22	$34.22	300
2025-06-10	$34.25	$34.25	$34.25	$34.25	$34.25	125
2025-06-09	$34.25	$34.25	$34.25	$34.25	$34.25	0
2025-06-06	$34.25	$34.25	$34.25	$34.25	$34.25	100
2025-06-05	$34.00	$34.08	$34.00	$34.08	$34.08	1,000
2025-06-04	$33.87	$34.08	$33.87	$34.00	$34.00	2,300
2025-06-03	$33.50	$33.50	$33.50	$33.50	$33.50	367
2025-06-02	$33.13	$33.13	$33.00	$33.00	$33.00	3,641
2025-05-30	$33.35	$33.35	$33.35	$33.35	$33.35	0
2025-05-29	$33.25	$33.35	$33.25	$33.35	$33.35	300
2025-05-28	$32.90	$33.00	$32.87	$33.00	$33.00	940
2025-05-27	$33.00	$33.00	$33.00	$33.00	$33.00	0
2025-05-23	$33.00	$33.00	$33.00	$33.00	$33.00	5,900
2025-05-22	$33.00	$33.00	$32.87	$32.87	$32.87	260
2025-05-21	$33.20	$33.25	$32.87	$33.00	$33.00	1,200
2025-05-20	$33.25	$33.25	$33.25	$33.25	$33.25	0
2025-05-19	$33.25	$33.25	$33.25	$33.25	$33.25	0
2025-05-16	$33.00	$33.25	$33.00	$33.25	$33.25	469
2025-05-15	$33.12	$33.12	$33.12	$33.12	$33.12	0
2025-05-14	$33.12	$33.12	$33.12	$33.12	$33.12	0
2025-05-13	$33.12	$33.12	$33.12	$33.12	$33.12	17
2025-05-12	$33.12	$33.12	$33.06	$33.12	$33.12	500
2025-05-09	$33.12	$33.12	$33.12	$33.12	$33.12	200
2025-05-08	$32.88	$32.88	$32.88	$32.88	$32.88	0
2025-05-07	$32.88	$32.88	$32.88	$32.88	$32.88	0
2025-05-06	$32.88	$32.88	$32.88	$32.88	$32.88	0
2025-05-05	$32.88	$32.88	$32.88	$32.88	$32.88	0
2025-05-02	$32.88	$32.88	$32.88	$32.88	$32.88	0
2025-05-01	$32.00	$32.88	$32.00	$32.88	$32.88	734
2025-04-30	$32.25	$32.25	$32.00	$32.00	$32.00	439
2025-04-29	$32.69	$32.69	$32.69	$32.69	$32.69	2
2025-04-28	$32.69	$32.69	$32.69	$32.69	$32.69	0
2025-04-25	$32.69	$32.69	$32.69	$32.69	$32.69	0
2025-04-24	$32.69	$32.69	$32.69	$32.69	$32.69	50
2025-04-23	$32.69	$32.69	$32.69	$32.69	$32.69	500
2025-04-22	$32.69	$32.69	$32.69	$32.69	$32.69	100
2025-04-21	$32.69	$32.69	$32.69	$32.69	$32.69	30
2025-04-17	$32.69	$32.69	$32.69	$32.69	$32.69	40
2025-04-16	$32.69	$32.69	$32.69	$32.69	$32.69	0
2025-04-15	$32.89	$32.89	$32.69	$32.69	$32.69	450
2025-04-14	$32.90	$32.90	$31.48	$31.48	$31.11	245
2025-04-11	$31.30	$31.30	$31.30	$31.30	$30.93	0
2025-04-10	$31.30	$31.30	$31.30	$31.30	$30.93	0
2025-04-09	$31.30	$31.30	$31.30	$31.30	$30.93	200
2025-04-08	$31.50	$31.50	$31.50	$31.50	$31.13	2
2025-04-07	$31.50	$31.56	$31.50	$31.50	$31.13	701
2025-04-04	$32.00	$32.00	$31.51	$31.51	$31.14	500
2025-04-03	$32.50	$32.50	$32.00	$32.00	$31.62	497
2025-04-02	$32.70	$32.70	$32.17	$32.17	$31.79	800
2025-04-01	$32.50	$32.50	$32.50	$32.50	$32.12	0
2025-03-31	$32.27	$32.50	$32.08	$32.50	$32.50	1,298
2025-03-28	$32.80	$32.80	$32.50	$32.50	$32.50	602
2025-03-27	$33.12	$33.12	$32.75	$32.75	$32.75	800
2025-03-26	$33.38	$33.38	$33.35	$33.35	$33.35	751
2025-03-25	$33.60	$33.60	$33.60	$33.60	$33.60	100
2025-03-24	$33.60	$33.60	$33.60	$33.60	$33.60	25
2025-03-21	$33.60	$33.60	$33.60	$33.60	$33.60	100
2025-03-20	$33.50	$33.78	$33.50	$33.60	$33.60	500
2025-03-19	$33.50	$33.50	$33.50	$33.50	$33.50	110
2025-03-18	$33.12	$33.12	$33.12	$33.12	$33.12	0
2025-03-17	$33.12	$33.12	$33.12	$33.12	$33.12	0
2025-03-14	$33.12	$33.12	$33.12	$33.12	$33.12	3
2025-03-13	$33.12	$33.12	$33.12	$33.12	$33.12	0
2025-03-12	$33.12	$33.12	$33.12	$33.12	$33.12	40
2025-03-11	$33.11	$33.12	$33.11	$33.12	$33.12	900
2025-03-10	$33.29	$34.49	$33.29	$34.49	$34.49	205
2025-03-07	$34.00	$34.00	$33.99	$33.99	$33.99	200
2025-03-06	$34.00	$34.00	$34.00	$34.00	$34.00	305
2025-03-05	$34.00	$34.00	$34.00	$34.00	$34.00	350
2025-03-04	$34.00	$34.06	$34.00	$34.00	$34.00	350
2025-03-03	$33.08	$34.00	$33.08	$34.00	$34.00	1,660
2025-02-28	$33.07	$33.10	$33.07	$33.10	$33.10	17,913
2025-02-27	$33.02	$33.02	$33.02	$33.02	$33.02	300
2025-02-26	$33.27	$33.27	$33.27	$33.27	$33.27	0
2025-02-25	$33.27	$33.27	$33.27	$33.27	$33.27	0
2025-02-24	$34.00	$34.05	$33.01	$33.27	$33.27	1,100
2025-02-21	$34.75	$34.75	$34.75	$34.75	$34.75	15
2025-02-20	$34.75	$34.75	$34.75	$34.75	$34.75	412
2025-02-19	$34.74	$34.74	$34.72	$34.72	$34.72	330
2025-02-18	$35.75	$35.75	$35.75	$35.75	$35.75	30
2025-02-14	$35.75	$35.75	$35.75	$35.75	$35.75	0
2025-02-13	$35.75	$35.75	$35.75	$35.75	$35.75	0
2025-02-12	$35.75	$35.75	$35.75	$35.75	$35.75	50
2025-02-11	$35.75	$35.75	$35.75	$35.75	$35.75	0
2025-02-10	$35.75	$35.75	$35.75	$35.75	$35.75	0
2025-02-07	$35.79	$35.79	$35.75	$35.75	$35.75	400
2025-02-06	$34.69	$34.69	$34.69	$34.69	$34.69	0
2025-02-05	$34.25	$34.69	$34.25	$34.69	$34.69	2,000
2025-02-04	$35.24	$35.24	$35.24	$35.24	$35.24	0
2025-02-03	$35.24	$35.24	$35.24	$35.24	$35.24	15
2025-01-31	$35.00	$35.24	$35.00	$35.24	$35.24	1,744
2025-01-30	$35.00	$35.00	$35.00	$35.00	$35.00	180
2025-01-29	$35.00	$35.00	$35.00	$35.00	$35.00	0
2025-01-28	$34.01	$35.23	$34.01	$35.00	$35.00	2,222
2025-01-27	$35.28	$35.28	$35.28	$35.28	$35.28	50
2025-01-24	$35.50	$35.50	$34.01	$35.28	$35.28	790
2025-01-23	$36.00	$36.00	$36.00	$36.00	$36.00	250
2025-01-22	$36.00	$36.00	$36.00	$36.00	$36.00	222
2025-01-21	$36.00	$36.00	$36.00	$36.00	$36.00	1
2025-01-17	$36.00	$36.00	$36.00	$36.00	$36.00	1,198
2025-01-16	$36.00	$36.00	$36.00	$36.00	$36.00	0
2025-01-15	$35.99	$36.00	$35.99	$36.00	$36.00	421
2025-01-14	$35.00	$35.00	$35.00	$35.00	$34.62	0
2025-01-13	$35.00	$35.00	$35.00	$35.00	$34.62	0
2025-01-10	$35.00	$35.28	$35.00	$35.00	$34.62	1,725
2025-01-08	$35.25	$35.25	$34.29	$34.29	$33.92	712
2025-01-07	$34.64	$35.00	$34.64	$35.00	$34.62	200
2025-01-06	$34.50	$34.50	$34.50	$34.50	$34.13	0
2025-01-03	$34.50	$34.50	$34.50	$34.50	$34.13	196
2025-01-02	$34.50	$34.50	$34.50	$34.50	$34.13	250
2024-12-31	$34.00	$34.50	$34.00	$34.50	$34.50	754
2024-12-30	$34.00	$34.00	$34.00	$34.00	$34.00	100
2024-12-27	$33.80	$33.98	$33.80	$33.98	$33.98	415
2024-12-26	$33.75	$33.75	$33.75	$33.75	$33.75	300
2024-12-24	$33.65	$33.65	$33.65	$33.65	$33.65	0
2024-12-23	$33.65	$33.65	$33.65	$33.65	$33.65	678
2024-12-20	$33.00	$33.45	$32.30	$33.45	$33.45	1,902
2024-12-19	$33.17	$33.17	$33.17	$33.17	$33.17	0
2024-12-18	$33.17	$33.17	$33.17	$33.17	$33.17	108
2024-12-17	$33.00	$33.05	$33.00	$33.05	$33.05	1,504
2024-12-16	$32.54	$33.25	$32.54	$33.00	$33.00	3,200
2024-12-13	$32.53	$32.62	$32.25	$32.55	$32.55	4,193
2024-12-12	$32.50	$33.00	$32.50	$33.00	$33.00	5,777
2024-12-11	$31.80	$32.74	$31.80	$32.25	$32.25	8,759
2024-12-10	$31.80	$31.80	$31.80	$31.80	$31.80	0
2024-12-09	$31.80	$31.80	$31.80	$31.80	$31.80	100
2024-12-06	$31.58	$31.62	$31.50	$31.50	$31.50	1,602
2024-12-05	$31.81	$31.81	$31.79	$31.79	$31.79	705
2024-12-04	$32.00	$32.00	$31.80	$31.81	$31.81	1,100
2024-12-03	$32.00	$32.00	$32.00	$32.00	$32.00	0
2024-12-02	$32.00	$32.00	$32.00	$32.00	$32.00	500
2024-11-29	$32.00	$32.00	$32.00	$32.00	$32.00	0
2024-11-27	$32.00	$32.00	$32.00	$32.00	$32.00	175
2024-11-26	$32.03	$32.03	$32.00	$32.00	$32.00	502
2024-11-25	$32.25	$32.25	$32.03	$32.03	$32.03	1,367
2024-11-22	$32.25	$32.71	$32.25	$32.60	$32.60	2,600
2024-11-21	$32.25	$32.25	$32.25	$32.25	$32.25	417
2024-11-20	$32.25	$32.25	$32.25	$32.25	$32.25	0
2024-11-19	$32.25	$32.25	$32.25	$32.25	$32.25	120
2024-11-18	$32.25	$32.25	$32.25	$32.25	$32.25	100
2024-11-15	$32.24	$32.24	$32.00	$32.24	$32.24	1,300
2024-11-14	$32.24	$32.24	$32.24	$32.24	$32.24	700
2024-11-13	$32.24	$32.24	$32.24	$32.24	$32.24	900
2024-11-12	$32.24	$32.24	$32.24	$32.24	$32.24	96
2024-11-11	$31.54	$32.24	$31.54	$32.24	$32.24	265
2024-11-08	$32.00	$32.00	$32.00	$32.00	$32.00	3,015
2024-11-07	$31.60	$32.00	$31.47	$32.00	$32.00	700
2024-11-06	$31.55	$31.55	$31.52	$31.55	$31.55	736
2024-11-05	$31.50	$31.50	$31.50	$31.50	$31.50	519
2024-11-04	$31.00	$31.60	$31.00	$31.00	$31.00	380
2024-11-01	$31.65	$31.65	$31.60	$31.60	$31.60	216
2024-10-31	$31.75	$31.75	$31.75	$31.75	$31.75	436
2024-10-30	$31.75	$31.75	$31.75	$31.75	$31.75	22
2024-10-29	$31.85	$31.85	$31.75	$31.75	$31.75	892
2024-10-28	$32.00	$32.12	$32.00	$32.00	$32.00	425
2024-10-25	$32.90	$32.90	$32.90	$32.90	$32.90	1
2024-10-24	$32.90	$32.90	$32.90	$32.90	$32.90	100
2024-10-23	$32.00	$32.10	$31.90	$31.90	$31.90	1,240
2024-10-22	$31.75	$32.00	$31.75	$32.00	$32.00	1,248
2024-10-21	$31.45	$32.00	$31.38	$32.00	$32.00	5,996
2024-10-18	$30.00	$31.00	$29.89	$31.00	$31.00	2,514
2024-10-17	$29.32	$29.32	$29.32	$29.32	$29.32	60
2024-10-16	$29.32	$29.32	$29.32	$29.32	$29.32	400
2024-10-15	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-10-14	$30.00	$30.00	$30.00	$30.00	$29.62	52
2024-10-11	$30.00	$30.00	$30.00	$30.00	$29.62	134
2024-10-10	$29.95	$29.95	$29.95	$29.95	$29.57	76
2024-10-09	$30.00	$30.00	$29.95	$29.95	$29.57	417
2024-10-08	$30.25	$30.25	$30.25	$30.25	$29.86	0
2024-10-07	$29.95	$30.25	$29.95	$30.25	$29.86	1,103
2024-10-04	$30.00	$30.00	$30.00	$30.00	$29.62	30
2024-10-03	$30.00	$30.00	$30.00	$30.00	$29.62	127
2024-10-02	$29.50	$29.50	$29.50	$29.50	$29.12	40
2024-10-01	$29.61	$30.00	$29.50	$29.50	$29.12	1,380
2024-09-30	$29.61	$29.61	$29.61	$29.61	$29.23	95
2024-09-27	$29.61	$29.61	$29.61	$29.61	$29.23	0
2024-09-26	$30.10	$30.14	$29.61	$29.61	$29.23	3,964
2024-09-25	$30.00	$30.00	$30.00	$30.00	$29.62	80
2024-09-24	$30.00	$30.00	$30.00	$30.00	$29.62	2,474
2024-09-23	$30.05	$30.05	$30.05	$30.05	$29.66	1,000
2024-09-20	$30.05	$30.05	$30.05	$30.05	$29.66	1,000
2024-09-19	$30.05	$30.05	$30.05	$30.05	$29.66	400
2024-09-18	$30.00	$30.00	$30.00	$30.00	$29.62	0
2024-09-17	$30.40	$30.40	$30.00	$30.00	$29.62	1,130
2024-09-16	$30.40	$30.40	$30.40	$30.40	$30.01	100
2024-09-13	$29.79	$29.79	$29.79	$29.79	$29.41	0
2024-09-12	$29.79	$29.79	$29.79	$29.79	$29.41	0
2024-09-11	$29.79	$29.79	$29.79	$29.79	$29.41	0
2024-09-10	$30.25	$30.25	$29.79	$29.79	$29.41	413
2024-09-09	$31.00	$31.00	$30.40	$30.40	$30.01	512
2024-09-06	$30.15	$30.15	$30.15	$30.15	$29.76	25
2024-09-05	$30.06	$30.15	$30.06	$30.15	$29.76	200
2024-09-04	$30.08	$30.08	$30.08	$30.08	$29.69	259
2024-09-03	$31.99	$31.99	$31.99	$31.99	$31.58	130
2024-08-30	$32.00	$32.00	$29.25	$29.25	$28.87	6,185
2024-08-29	$31.50	$31.50	$31.50	$31.50	$31.10	0
2024-08-28	$31.50	$31.50	$31.50	$31.50	$31.10	50
2024-08-27	$31.50	$31.50	$31.50	$31.50	$31.10	300
2024-08-26	$30.22	$30.22	$30.22	$30.22	$29.83	30
2024-08-23	$30.47	$30.47	$30.22	$30.22	$30.22	408
2024-08-22	$30.47	$30.47	$30.47	$30.47	$30.47	466
2024-08-21	$30.51	$30.51	$30.51	$30.51	$30.51	0
2024-08-20	$30.41	$30.51	$30.41	$30.51	$30.51	300
2024-08-19	$30.43	$30.43	$30.43	$30.43	$30.43	200
2024-08-16	$30.47	$30.47	$30.47	$30.47	$30.47	0
2024-08-15	$30.47	$30.47	$30.47	$30.47	$30.47	300
2024-08-14	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-08-13	$30.00	$30.00	$30.00	$30.00	$30.00	67
2024-08-12	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-08-09	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-08-08	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-08-07	$30.00	$30.00	$30.00	$30.00	$30.00	10
2024-08-06	$30.00	$30.00	$30.00	$30.00	$30.00	100
2024-08-05	$29.99	$29.99	$29.99	$29.99	$29.99	0
2024-08-02	$29.99	$29.99	$29.99	$29.99	$29.99	1
2024-08-01	$29.99	$29.99	$29.99	$29.99	$29.99	1
2024-07-31	$29.99	$29.99	$29.99	$29.99	$29.99	155
2024-07-30	$29.13	$29.13	$29.13	$29.13	$29.13	52
2024-07-29	$29.13	$29.13	$29.13	$29.13	$29.13	0
2024-07-26	$29.13	$29.13	$29.13	$29.13	$29.13	185
2024-07-25	$30.57	$30.57	$29.13	$29.13	$29.13	1,950
2024-07-24	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-07-23	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-07-22	$30.00	$30.00	$30.00	$30.00	$30.00	110
2024-07-19	$30.45	$30.51	$30.45	$30.51	$30.51	2,632
2024-07-18	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-07-17	$29.05	$30.00	$29.05	$30.00	$30.00	535
2024-07-16	$29.63	$29.63	$29.63	$29.63	$29.63	15
2024-07-15	$30.00	$30.00	$30.00	$30.00	$30.00	73
2024-07-12	$30.00	$30.00	$30.00	$30.00	$29.63	230
2024-07-11	$30.50	$30.50	$30.50	$30.50	$30.13	100
2024-07-10	$29.50	$29.50	$29.50	$29.50	$29.14	0
2024-07-09	$29.50	$29.50	$29.50	$29.50	$29.14	148
2024-07-08	$30.01	$30.01	$29.50	$29.50	$29.14	2,519
2024-07-05	$30.01	$30.01	$30.01	$30.01	$29.64	2
2024-07-03	$30.01	$30.01	$30.01	$30.01	$29.64	0
2024-07-02	$30.01	$30.01	$30.01	$30.01	$29.64	100
2024-07-01	$30.00	$30.00	$30.00	$30.00	$29.63	356
2024-06-28	$29.60	$30.00	$29.60	$30.00	$29.63	450
2024-06-27	$29.26	$29.26	$29.00	$29.00	$28.65	1,573
2024-06-26	$29.30	$29.60	$29.26	$29.60	$29.24	801
2024-06-25	$29.50	$30.00	$29.50	$30.00	$29.63	1,002
2024-06-24	$29.95	$29.95	$29.50	$29.50	$29.14	800
2024-06-21	$30.00	$30.00	$30.00	$30.00	$29.63	0
2024-06-20	$30.00	$30.00	$30.00	$30.00	$29.63	0
2024-06-18	$30.00	$30.00	$30.00	$30.00	$29.63	1,349
2024-06-17	$30.50	$30.75	$30.00	$30.00	$29.63	1,240
2024-06-14	$30.00	$30.00	$30.00	$30.00	$29.63	60
2024-06-13	$30.00	$30.00	$30.00	$30.00	$29.63	0
2024-06-12	$30.00	$30.00	$30.00	$30.00	$29.63	0
2024-06-11	$30.00	$30.00	$30.00	$30.00	$29.63	0
2024-06-10	$30.19	$30.19	$30.00	$30.00	$29.63	400
2024-06-07	$30.50	$30.50	$30.50	$30.50	$30.50	0
2024-06-06	$30.00	$30.50	$30.00	$30.50	$30.50	660
2024-06-05	$30.10	$30.10	$30.00	$30.00	$30.00	351
2024-06-04	$30.50	$30.50	$30.50	$30.50	$30.50	0
2024-06-03	$30.50	$30.50	$30.50	$30.50	$30.50	200
2024-05-31	$31.01	$31.01	$31.00	$31.00	$31.00	337
2024-05-30	$31.50	$31.50	$31.50	$31.50	$31.50	0
2024-05-29	$31.50	$31.50	$31.50	$31.50	$31.50	189
2024-05-28	$31.50	$31.50	$31.50	$31.50	$31.50	0
2024-05-24	$31.50	$31.50	$31.50	$31.50	$31.50	302
2024-05-23	$31.50	$31.50	$31.50	$31.50	$31.50	0
2024-05-22	$31.50	$31.50	$31.50	$31.50	$31.50	270
2024-05-21	$31.50	$31.50	$31.50	$31.50	$31.50	0
2024-05-20	$31.50	$31.50	$31.50	$31.50	$31.50	100
2024-05-17	$30.93	$31.50	$30.93	$31.50	$31.50	1,432
2024-05-16	$31.00	$31.00	$31.00	$31.00	$31.00	0
2024-05-15	$30.00	$31.00	$29.53	$31.00	$31.00	2,048
2024-05-14	$31.50	$31.50	$31.50	$31.50	$31.50	90
2024-05-13	$31.50	$31.50	$31.50	$31.50	$31.50	300
2024-05-10	$31.01	$31.01	$31.01	$31.01	$31.01	200
2024-05-09	$31.01	$31.01	$31.01	$31.01	$31.01	0
2024-05-08	$31.01	$31.01	$31.01	$31.01	$31.01	251
2024-05-07	$30.91	$30.91	$30.00	$30.00	$30.00	992
2024-05-06	$31.26	$31.26	$31.00	$31.00	$31.00	520
2024-05-03	$31.50	$31.50	$31.50	$31.50	$31.50	100
2024-05-02	$31.25	$31.25	$31.25	$31.25	$31.25	16
2024-05-01	$31.00	$31.25	$31.00	$31.25	$31.25	801
2024-04-30	$31.50	$31.50	$31.50	$31.50	$31.50	104
2024-04-29	$31.00	$31.00	$31.00	$31.00	$31.00	0
2024-04-26	$31.00	$31.00	$31.00	$31.00	$31.00	557
2024-04-25	$30.80	$30.80	$30.80	$30.80	$30.80	0
2024-04-24	$30.80	$30.80	$30.80	$30.80	$30.80	0
2024-04-23	$30.80	$30.80	$30.80	$30.80	$30.80	251
2024-04-22	$31.00	$31.00	$31.00	$31.00	$31.00	0
2024-04-19	$31.00	$31.00	$31.00	$31.00	$31.00	10
2024-04-18	$31.00	$31.00	$31.00	$31.00	$31.00	329
2024-04-17	$30.81	$30.81	$30.80	$30.80	$30.80	471
2024-04-16	$30.80	$30.80	$30.80	$30.80	$30.80	632
2024-04-15	$30.80	$30.80	$30.80	$30.80	$30.80	100
2024-04-12	$30.43	$30.43	$30.43	$30.43	$30.43	100
2024-04-11	$30.80	$30.80	$30.80	$30.80	$30.43	100
2024-04-10	$30.50	$30.50	$30.50	$30.50	$30.13	0
2024-04-09	$30.50	$30.50	$30.50	$30.50	$30.13	75
2024-04-08	$30.50	$30.50	$30.50	$30.50	$30.13	5
2024-04-05	$30.50	$30.50	$30.50	$30.50	$30.13	62
2024-04-04	$30.50	$30.50	$30.50	$30.50	$30.13	214
2024-04-03	$30.50	$30.50	$30.50	$30.50	$30.13	0
2024-04-02	$30.50	$30.50	$30.50	$30.50	$30.13	100
2024-04-01	$30.50	$30.50	$30.50	$30.50	$30.13	0
2024-03-28	$30.50	$30.50	$30.50	$30.50	$30.13	100
2024-03-27	$30.50	$30.50	$30.50	$30.50	$30.13	0
2024-03-26	$30.50	$30.50	$30.50	$30.50	$30.13	0
2024-03-25	$30.50	$30.50	$30.50	$30.50	$30.13	60
2024-03-22	$30.50	$30.50	$30.50	$30.50	$30.50	28
2024-03-21	$30.50	$30.50	$30.50	$30.50	$30.50	70
2024-03-20	$30.50	$30.50	$30.50	$30.50	$30.50	0
2024-03-19	$30.50	$30.50	$30.50	$30.50	$30.50	0
2024-03-18	$30.50	$30.50	$30.50	$30.50	$30.50	125
2024-03-15	$30.65	$30.95	$30.65	$30.95	$30.95	1,454
2024-03-14	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-03-13	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-03-12	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-03-11	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-03-08	$30.00	$30.00	$30.00	$30.00	$30.00	200
2024-03-07	$30.05	$30.05	$30.05	$30.05	$30.05	100
2024-03-06	$30.00	$30.00	$30.00	$30.00	$30.00	20
2024-03-05	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-03-04	$30.00	$30.00	$30.00	$30.00	$30.00	30
2024-03-01	$30.00	$30.00	$30.00	$30.00	$30.00	0
2024-02-29	$30.00	$30.00	$30.00	$30.00	$30.00	100
2024-02-28	$31.00	$31.00	$31.00	$31.00	$31.00	0
2024-02-27	$31.00	$31.00	$31.00	$31.00	$31.00	0
2024-02-26	$31.00	$31.00	$31.00	$31.00	$31.00	0
2024-02-23	$31.00	$31.25	$29.00	$31.00	$31.00	1,308
2024-02-22	$32.00	$32.00	$29.75	$31.00	$31.00	2,350
2024-02-21	$32.02	$32.02	$32.02	$32.02	$32.02	125
2024-02-20	$32.25	$32.25	$32.25	$32.25	$32.25	0
2024-02-16	$32.25	$32.25	$32.25	$32.25	$32.25	15
2024-02-15	$32.25	$32.25	$32.25	$32.25	$32.25	0
2024-02-14	$32.25	$32.25	$32.25	$32.25	$32.25	1
2024-02-13	$32.25	$32.25	$32.25	$32.25	$32.25	0
2024-02-12	$32.25	$32.25	$32.25	$32.25	$32.25	70
2024-02-09	$32.25	$32.25	$32.25	$32.25	$32.25	0
2024-02-08	$32.25	$32.25	$32.25	$32.25	$32.25	980
2024-02-07	$32.50	$32.50	$32.50	$32.50	$32.50	100
2024-02-06	$32.00	$32.00	$32.00	$32.00	$32.00	0
2024-02-05	$32.00	$32.00	$32.00	$32.00	$32.00	3
2024-02-02	$32.00	$32.00	$32.00	$32.00	$32.00	17
2024-02-01	$32.00	$32.00	$32.00	$32.00	$32.00	2
2024-01-31	$32.00	$32.00	$32.00	$32.00	$32.00	104
2024-01-30	$32.00	$32.00	$32.00	$32.00	$32.00	0
2024-01-29	$31.90	$32.00	$31.75	$32.00	$32.00	3,481
2024-01-26	$32.00	$32.00	$32.00	$32.00	$32.00	427
2024-01-25	$31.90	$31.95	$31.90	$31.95	$31.95	2,959
2024-01-24	$32.01	$32.01	$32.00	$32.00	$32.00	1,300
2024-01-23	$32.10	$32.10	$32.00	$32.00	$32.00	2,002
2024-01-22	$32.06	$32.06	$32.06	$32.06	$32.06	100
2024-01-19	$32.70	$32.70	$32.70	$32.70	$32.70	100
2024-01-18	$32.70	$32.70	$32.70	$32.70	$32.70	0
2024-01-17	$32.70	$32.70	$32.70	$32.70	$32.70	0
2024-01-16	$32.70	$32.70	$32.70	$32.70	$32.70	100
2024-01-12	$32.00	$32.00	$32.00	$32.00	$32.00	0
2024-01-11	$32.00	$32.00	$32.00	$32.00	$31.63	0
2024-01-10	$32.00	$32.00	$32.00	$32.00	$31.63	0
2024-01-09	$32.00	$32.00	$32.00	$32.00	$31.63	0
2024-01-08	$32.00	$32.00	$32.00	$32.00	$31.63	0
2024-01-05	$32.00	$32.00	$32.00	$32.00	$31.63	150
2024-01-04	$32.00	$32.00	$32.00	$32.00	$32.00	200
2024-01-03	$32.00	$32.00	$32.00	$32.00	$32.00	0
2024-01-02	$32.00	$32.00	$32.00	$32.00	$32.00	200
2023-12-29	$32.00	$32.00	$32.00	$32.00	$32.00	275
2023-12-28	$31.52	$31.52	$31.52	$31.52	$31.52	0
2023-12-27	$31.52	$31.52	$31.52	$31.52	$31.52	0
2023-12-26	$31.52	$31.52	$31.52	$31.52	$31.52	201
2023-12-22	$32.00	$32.00	$32.00	$32.00	$32.00	1
2023-12-21	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-12-20	$32.00	$32.00	$32.00	$32.00	$32.00	1
2023-12-19	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-12-18	$32.00	$32.00	$32.00	$32.00	$32.00	300
2023-12-15	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-12-14	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-12-13	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-12-12	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-12-11	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-12-08	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-12-07	$31.50	$31.50	$31.50	$31.50	$31.50	8
2023-12-06	$31.00	$31.00	$31.00	$31.00	$31.00	9,853
2023-12-05	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-12-04	$31.01	$31.01	$30.00	$31.00	$31.00	9,853
2023-12-01	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-11-30	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-11-29	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-11-28	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-11-27	$32.00	$32.00	$32.00	$32.00	$32.00	1
2023-11-24	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-11-22	$32.00	$32.00	$32.00	$32.00	$32.00	200
2023-11-21	$30.00	$30.00	$30.00	$30.00	$30.00	4
2023-11-20	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-11-17	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-11-16	$30.00	$31.00	$30.00	$30.00	$30.00	2,069
2023-11-15	$30.00	$30.00	$30.00	$30.00	$30.00	100
2023-11-14	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-11-13	$30.00	$30.00	$30.00	$30.00	$30.00	1,401
2023-11-10	$30.00	$30.00	$30.00	$30.00	$30.00	20
2023-11-09	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-11-08	$30.00	$30.00	$30.00	$30.00	$30.00	16
2023-11-07	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-11-06	$32.00	$32.00	$30.00	$30.00	$30.00	1,600
2023-11-03	$30.00	$30.00	$30.00	$30.00	$30.00	10,002
2023-11-02	$30.00	$30.00	$30.00	$30.00	$30.00	3,001
2023-11-01	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-10-31	$30.00	$30.00	$30.00	$30.00	$30.00	3,727
2023-10-30	$30.00	$30.00	$29.88	$30.00	$30.00	3,358
2023-10-27	$29.00	$29.00	$27.20	$27.20	$27.20	5,242
2023-10-26	$29.00	$29.00	$29.00	$29.00	$29.00	2,330
2023-10-25	$29.00	$29.00	$29.00	$29.00	$29.00	2,350
2023-10-24	$29.99	$29.99	$29.00	$29.00	$29.00	950
2023-10-23	$29.55	$29.55	$29.55	$29.55	$29.55	312
2023-10-20	$29.00	$29.49	$29.00	$29.49	$29.49	300
2023-10-19	$29.00	$29.00	$29.00	$29.00	$29.00	5,338
2023-10-18	$28.99	$29.00	$28.99	$29.00	$29.00	1,400
2023-10-17	$29.00	$29.00	$29.00	$29.00	$29.00	200
2023-10-16	$27.00	$27.00	$27.00	$27.00	$27.00	0
2023-10-13	$29.49	$29.49	$27.00	$27.00	$27.00	200
2023-10-12	$29.11	$29.11	$28.85	$29.00	$28.61	1,102
2023-10-11	$29.50	$29.50	$29.50	$29.50	$29.10	0
2023-10-10	$29.50	$29.50	$29.50	$29.50	$29.10	2
2023-10-09	$29.50	$30.00	$29.50	$29.50	$29.10	1,760
2023-10-06	$29.30	$29.50	$29.10	$29.50	$29.10	852
2023-10-05	$30.00	$30.00	$30.00	$30.00	$29.59	81
2023-10-04	$30.00	$30.00	$30.00	$30.00	$29.59	1,749
2023-10-03	$30.05	$30.05	$30.05	$30.05	$29.64	500
2023-10-02	$30.00	$30.00	$30.00	$30.00	$29.59	0
2023-09-29	$31.00	$31.00	$30.00	$30.00	$29.59	1,000
2023-09-28	$31.00	$31.00	$31.00	$31.00	$30.58	500
2023-09-27	$31.00	$31.00	$31.00	$31.00	$30.58	0
2023-09-26	$31.00	$31.00	$31.00	$31.00	$30.58	0
2023-09-25	$31.00	$31.00	$31.00	$31.00	$30.58	1,000
2023-09-22	$31.00	$31.00	$31.00	$31.00	$30.58	328
2023-09-21	$31.00	$31.00	$31.00	$31.00	$30.58	0
2023-09-20	$31.00	$31.00	$31.00	$31.00	$30.58	250
2023-09-19	$31.00	$31.00	$31.00	$31.00	$30.58	0
2023-09-18	$31.00	$31.00	$31.00	$31.00	$30.58	481
2023-09-15	$31.00	$31.00	$31.00	$31.00	$30.58	0
2023-09-14	$31.00	$31.00	$31.00	$31.00	$30.58	0
2023-09-13	$31.00	$31.00	$31.00	$31.00	$30.58	0
2023-09-12	$31.01	$31.01	$31.00	$31.00	$30.58	756
2023-09-11	$31.06	$31.24	$31.06	$31.24	$30.82	400
2023-09-08	$31.31	$31.31	$31.31	$31.31	$30.89	0
2023-09-07	$31.31	$31.31	$31.31	$31.31	$30.89	0
2023-09-06	$31.31	$31.31	$31.31	$31.31	$30.89	0
2023-09-05	$31.31	$31.31	$31.31	$31.31	$30.89	0
2023-09-01	$31.31	$31.31	$31.31	$31.31	$30.89	0
2023-08-31	$31.31	$31.31	$31.31	$31.31	$30.89	100
2023-08-30	$31.31	$31.31	$31.31	$31.31	$30.89	0
2023-08-29	$31.31	$31.31	$31.31	$31.31	$30.89	0
2023-08-28	$31.31	$31.31	$31.31	$31.31	$30.89	1
2023-08-25	$31.31	$31.31	$31.31	$31.31	$30.89	7
2023-08-24	$31.31	$31.31	$31.31	$31.31	$30.89	600
2023-08-23	$31.31	$31.31	$31.31	$31.31	$30.89	0
2023-08-22	$31.31	$31.31	$31.31	$31.31	$30.89	98
2023-08-21	$32.50	$32.50	$31.31	$31.31	$30.89	1,171
2023-08-18	$32.75	$32.75	$32.75	$32.75	$32.31	0
2023-08-17	$32.75	$32.75	$32.75	$32.75	$32.31	0
2023-08-16	$32.75	$32.75	$32.75	$32.75	$32.31	0
2023-08-15	$32.75	$32.75	$32.75	$32.75	$32.31	1,570
2023-08-14	$32.51	$32.51	$32.50	$32.50	$32.06	1,702
2023-08-11	$32.50	$32.50	$32.50	$32.50	$32.06	62
2023-08-10	$32.50	$32.50	$32.50	$32.50	$32.06	0
2023-08-09	$32.50	$32.50	$32.50	$32.50	$32.06	124
2023-08-08	$32.25	$32.25	$32.25	$32.25	$31.81	0
2023-08-07	$32.00	$32.25	$32.00	$32.25	$31.81	220
2023-08-04	$32.00	$32.00	$32.00	$32.00	$31.57	0
2023-08-03	$32.00	$32.00	$32.00	$32.00	$31.57	363
2023-08-02	$32.25	$32.25	$32.25	$32.25	$31.81	1
2023-08-01	$32.25	$32.25	$32.25	$32.25	$31.81	11
2023-07-31	$32.25	$32.25	$32.25	$32.25	$31.81	135
2023-07-28	$32.00	$32.00	$32.00	$32.00	$32.00	36
2023-07-27	$32.00	$32.00	$32.00	$32.00	$32.00	244
2023-07-26	$32.00	$32.00	$32.00	$32.00	$32.00	1,100
2023-07-25	$32.00	$32.00	$32.00	$32.00	$32.00	26
2023-07-24	$32.00	$32.00	$32.00	$32.00	$32.00	97
2023-07-21	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-07-20	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-07-19	$32.00	$32.00	$32.00	$32.00	$32.00	52
2023-07-18	$32.00	$32.00	$32.00	$32.00	$32.00	125
2023-07-17	$32.25	$32.25	$32.25	$32.25	$32.25	27
2023-07-14	$32.25	$32.25	$32.25	$32.25	$32.25	0
2023-07-13	$32.75	$32.75	$32.25	$32.25	$31.88	1,222
2023-07-12	$31.68	$31.68	$31.68	$31.68	$31.32	66
2023-07-11	$31.68	$31.68	$31.68	$31.68	$31.32	0
2023-07-10	$31.68	$31.68	$31.68	$31.68	$31.32	5
2023-07-07	$31.68	$31.68	$31.68	$31.68	$31.32	6
2023-07-06	$31.68	$31.68	$31.68	$31.68	$31.32	0
2023-07-05	$31.68	$31.68	$31.68	$31.68	$31.32	0
2023-07-03	$31.68	$31.68	$31.68	$31.68	$31.32	0
2023-06-30	$31.68	$31.68	$31.68	$31.68	$31.32	0
2023-06-29	$32.00	$32.00	$31.68	$31.68	$31.32	682
2023-06-28	$33.25	$33.25	$33.25	$33.25	$32.87	1
2023-06-27	$33.25	$33.25	$33.25	$33.25	$32.87	205
2023-06-26	$33.25	$33.25	$33.25	$33.25	$32.87	0
2023-06-23	$33.25	$33.25	$33.25	$33.25	$32.87	570
2023-06-22	$33.00	$33.00	$33.00	$33.00	$32.63	0
2023-06-21	$33.05	$33.05	$33.00	$33.00	$33.00	3,100
2023-06-20	$33.05	$33.05	$33.05	$33.05	$33.05	0
2023-06-16	$33.05	$33.05	$33.05	$33.05	$33.05	100
2023-06-15	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-14	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-13	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-12	$33.00	$33.00	$33.00	$33.00	$33.00	29
2023-06-09	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-08	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-07	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-06	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-05	$33.00	$33.00	$33.00	$33.00	$33.00	17
2023-06-02	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-06-01	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-31	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-30	$33.00	$33.00	$33.00	$33.00	$33.00	50
2023-05-26	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-25	$33.00	$33.00	$33.00	$33.00	$33.00	604
2023-05-24	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-05-23	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-05-22	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-05-19	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-05-18	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-05-17	$33.50	$33.50	$33.50	$33.50	$33.50	27
2023-05-16	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-05-15	$33.50	$33.50	$33.50	$33.50	$33.50	251
2023-05-12	$33.50	$33.50	$33.50	$33.50	$33.50	106
2023-05-11	$33.45	$33.45	$33.45	$33.45	$33.45	100
2023-05-10	$31.85	$31.85	$31.85	$31.85	$31.85	100
2023-05-09	$33.41	$33.50	$33.40	$33.40	$33.40	1,201
2023-05-08	$33.40	$33.40	$33.40	$33.40	$33.40	0
2023-05-05	$33.40	$33.40	$33.40	$33.40	$33.40	10
2023-05-04	$33.40	$33.40	$33.40	$33.40	$33.40	0
2023-05-03	$33.25	$33.40	$33.25	$33.40	$33.40	489
2023-05-02	$33.27	$33.27	$33.25	$33.25	$33.25	709
2023-05-01	$33.27	$33.27	$33.27	$33.27	$33.27	0
2023-04-28	$33.27	$33.27	$33.27	$33.27	$33.27	153
2023-04-27	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-04-26	$33.50	$33.50	$33.50	$33.50	$33.50	5,677
2023-04-25	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-04-24	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-04-21	$33.00	$33.00	$33.00	$33.00	$33.00	1,000
2023-04-20	$33.75	$33.75	$33.75	$33.75	$33.75	5
2023-04-19	$33.75	$33.75	$33.75	$33.75	$33.75	0
2023-04-18	$33.75	$33.75	$33.75	$33.75	$33.75	0
2023-04-17	$33.75	$33.75	$33.75	$33.75	$33.75	0
2023-04-14	$33.75	$33.75	$33.75	$33.75	$33.75	0
2023-04-13	$33.75	$33.75	$33.75	$33.75	$33.75	0
2023-04-12	$33.75	$33.75	$33.75	$33.75	$33.40	120
2023-04-11	$33.03	$33.03	$33.03	$33.03	$32.69	0
2023-04-10	$33.03	$33.03	$33.03	$33.03	$32.69	0
2023-04-06	$33.03	$33.03	$33.03	$33.03	$32.69	0
2023-04-05	$33.03	$33.03	$33.03	$33.03	$32.69	0
2023-04-04	$33.03	$33.03	$33.03	$33.03	$32.69	200
2023-04-03	$33.80	$33.80	$33.80	$33.80	$33.45	0
2023-03-31	$33.80	$33.80	$33.80	$33.80	$33.45	242
2023-03-30	$33.80	$33.80	$33.80	$33.80	$33.45	0
2023-03-29	$33.80	$33.80	$33.80	$33.80	$33.45	100
2023-03-28	$33.80	$33.80	$33.80	$33.80	$33.45	3
2023-03-27	$33.80	$33.80	$33.80	$33.80	$33.45	0
2023-03-24	$33.80	$33.80	$33.80	$33.80	$33.45	0
2023-03-23	$33.80	$33.80	$33.80	$33.80	$33.45	0
2023-03-22	$33.80	$33.80	$33.80	$33.80	$33.45	0
2023-03-21	$33.80	$33.80	$33.80	$33.80	$33.45	100
2023-03-20	$33.02	$33.02	$33.02	$33.02	$32.68	0
2023-03-17	$33.02	$33.02	$33.02	$33.02	$32.68	60
2023-03-16	$33.02	$33.02	$33.02	$33.02	$32.68	0
2023-03-15	$33.02	$33.02	$33.02	$33.02	$32.68	0
2023-03-14	$33.02	$33.02	$33.02	$33.02	$32.68	0
2023-03-13	$33.02	$33.02	$33.02	$33.02	$32.68	155
2023-03-10	$33.02	$33.02	$33.02	$33.02	$32.68	7,800
2023-03-09	$33.01	$33.01	$33.01	$33.01	$32.67	0
2023-03-08	$33.01	$33.01	$33.01	$33.01	$32.67	0
2023-03-07	$33.01	$33.01	$33.01	$33.01	$32.67	0
2023-03-06	$33.01	$33.01	$33.01	$33.01	$32.67	0
2023-03-03	$33.01	$33.01	$33.01	$33.01	$33.01	12,000
2023-03-02	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-03-01	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-02-28	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-02-27	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-02-24	$33.00	$33.00	$33.00	$33.00	$33.00	13,721
2023-02-23	$33.00	$33.00	$33.00	$33.00	$33.00	200
2023-02-22	$33.00	$33.00	$33.00	$33.00	$33.00	600
2023-02-21	$32.90	$32.90	$32.90	$32.90	$32.90	0
2023-02-17	$32.90	$32.90	$32.90	$32.90	$32.90	0
2023-02-16	$32.90	$32.90	$32.90	$32.90	$32.90	0
2023-02-15	$32.90	$32.90	$32.90	$32.90	$32.90	5
2023-02-14	$32.90	$32.90	$32.90	$32.90	$32.90	60
2023-02-13	$32.90	$32.90	$32.90	$32.90	$32.90	200
2023-02-10	$33.00	$33.00	$32.82	$32.82	$32.82	824
2023-02-09	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-02-08	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-02-07	$33.00	$33.00	$33.00	$33.00	$33.00	800
2023-02-06	$33.00	$33.00	$33.00	$33.00	$33.00	500
2023-02-03	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-02-02	$32.50	$32.50	$32.50	$32.50	$32.50	33
2023-02-01	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-01-31	$32.50	$32.50	$32.50	$32.50	$32.50	33
2023-01-30	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-01-27	$32.50	$32.50	$32.50	$32.50	$32.50	2
2023-01-26	$32.50	$32.50	$32.50	$32.50	$32.50	50
2023-01-25	$32.50	$32.50	$32.50	$32.50	$32.50	0
2023-01-24	$32.50	$32.50	$32.50	$32.50	$32.50	1,502
2023-01-23	$32.44	$32.50	$32.44	$32.50	$32.50	304
2023-01-20	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-01-19	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-01-18	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-01-17	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-01-13	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-01-12	$32.01	$32.01	$32.01	$32.01	$32.01	0
2023-01-11	$32.01	$32.01	$32.01	$32.01	$31.66	0
2023-01-10	$32.01	$32.01	$32.01	$32.01	$31.66	101
2023-01-09	$32.00	$32.00	$32.00	$32.00	$31.65	0
2023-01-06	$32.00	$32.00	$32.00	$32.00	$31.65	0
2023-01-05	$32.00	$32.00	$32.00	$32.00	$31.65	0
2023-01-04	$32.00	$32.00	$32.00	$32.00	$31.65	0
2023-01-03	$32.00	$32.00	$32.00	$32.00	$31.65	266
2022-12-30	$32.00	$32.00	$32.00	$32.00	$31.65	0
2022-12-29	$32.00	$32.00	$32.00	$32.00	$31.65	537
2022-12-28	$31.76	$31.76	$31.76	$31.76	$31.42	0
2022-12-27	$31.76	$31.76	$31.76	$31.76	$31.42	0
2022-12-23	$31.76	$31.76	$31.76	$31.76	$31.42	0
2022-12-22	$31.76	$31.76	$31.76	$31.76	$31.42	0
2022-12-21	$31.76	$31.76	$31.76	$31.76	$31.42	0
2022-12-20	$31.76	$31.76	$31.76	$31.76	$31.42	0
2022-12-19	$31.76	$31.76	$31.76	$31.76	$31.42	0
2022-12-16	$31.76	$31.76	$31.76	$31.76	$31.42	0
2022-12-15	$31.76	$31.76	$31.76	$31.76	$31.42	400
2022-12-14	$31.50	$31.50	$31.50	$31.50	$31.16	400
2022-12-13	$31.50	$31.50	$31.50	$31.50	$31.16	0
2022-12-12	$31.50	$31.50	$31.50	$31.50	$31.16	0
2022-12-09	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-12-08	$31.50	$31.50	$31.50	$31.50	$31.50	101
2022-12-07	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-12-06	$32.00	$32.00	$32.00	$32.00	$32.00	100
2022-12-05	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-12-02	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-12-01	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-30	$31.20	$31.20	$31.20	$31.20	$31.20	0
2022-11-29	$31.20	$31.20	$31.20	$31.20	$31.20	1
2022-11-28	$31.70	$31.70	$31.20	$31.20	$31.20	7,000
2022-11-25	$31.70	$31.70	$31.70	$31.70	$31.70	0
2022-11-23	$31.70	$31.70	$31.70	$31.70	$31.70	0
2022-11-22	$31.70	$31.70	$31.70	$31.70	$31.70	0
2022-11-21	$31.70	$31.70	$31.70	$31.70	$31.70	0
2022-11-18	$31.70	$31.70	$31.70	$31.70	$31.70	600
2022-11-17	$31.70	$31.70	$31.70	$31.70	$31.70	200
2022-11-16	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-11-15	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-11-14	$32.00	$32.00	$32.00	$32.00	$32.00	301
2022-11-11	$32.00	$32.00	$32.00	$32.00	$32.00	166
2022-11-10	$31.93	$31.93	$31.93	$31.93	$31.93	50
2022-11-09	$31.93	$31.93	$31.93	$31.93	$31.93	31
2022-11-08	$31.93	$31.93	$31.93	$31.93	$31.93	0
2022-11-07	$31.93	$31.93	$31.93	$31.93	$31.93	215
2022-11-04	$32.00	$32.00	$32.00	$32.00	$32.00	122
2022-11-03	$31.80	$31.80	$31.80	$31.80	$31.80	200
2022-11-02	$31.15	$31.15	$31.15	$31.15	$31.15	6
2022-11-01	$31.15	$31.15	$31.15	$31.15	$31.15	0
2022-10-31	$31.00	$31.15	$31.00	$31.15	$31.15	325
2022-10-28	$30.25	$30.25	$30.00	$30.00	$30.00	2,531
2022-10-27	$30.00	$30.00	$30.00	$30.00	$30.00	2
2022-10-26	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-10-25	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-10-24	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-10-21	$30.00	$30.00	$30.00	$30.00	$30.00	2,000
2022-10-20	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-10-19	$30.00	$30.00	$30.00	$30.00	$30.00	0
2022-10-18	$30.00	$30.00	$30.00	$30.00	$30.00	1,000
2022-10-17	$30.00	$30.00	$30.00	$30.00	$30.00	100
2022-10-14	$30.25	$30.25	$30.25	$30.25	$30.25	7
2022-10-13	$30.25	$30.25	$30.25	$30.25	$30.25	0
2022-10-12	$30.25	$30.25	$30.25	$30.25	$29.90	5
2022-10-11	$30.25	$30.25	$30.25	$30.25	$29.90	755
2022-10-10	$28.50	$28.50	$28.50	$28.50	$28.17	0
2022-10-07	$28.50	$28.50	$28.50	$28.50	$28.50	10
2022-10-06	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-10-05	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-10-04	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-10-03	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-09-30	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-09-29	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-09-28	$29.51	$29.51	$28.50	$28.50	$28.50	6,610
2022-09-27	$29.51	$29.51	$29.51	$29.51	$29.51	114
2022-09-26	$30.50	$30.50	$29.51	$29.51	$29.51	1,300
2022-09-23	$31.04	$31.04	$31.00	$31.00	$31.00	490
2022-09-22	$32.00	$32.00	$32.00	$32.00	$32.00	700
2022-09-21	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-09-20	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-09-19	$30.71	$32.00	$30.71	$32.00	$32.00	700
2022-09-16	$30.50	$30.50	$30.50	$30.50	$30.50	6,325
2022-09-15	$30.75	$30.75	$30.75	$30.75	$30.75	0
2022-09-14	$30.75	$30.75	$30.75	$30.75	$30.75	0
2022-09-13	$30.75	$30.75	$30.75	$30.75	$30.75	0
2022-09-12	$30.75	$30.75	$30.75	$30.75	$30.75	102
2022-09-09	$30.50	$30.50	$30.50	$30.50	$30.50	500
2022-09-08	$30.50	$30.50	$30.50	$30.50	$30.50	100
2022-09-07	$30.00	$30.00	$30.00	$30.00	$30.00	100
2022-09-06	$31.85	$31.93	$29.05	$29.05	$29.05	10,360
2022-09-02	$32.00	$32.00	$32.00	$32.00	$32.00	100
2022-09-01	$31.62	$31.62	$31.62	$31.62	$31.62	252
2022-08-31	$31.77	$31.77	$31.77	$31.77	$31.77	0
2022-08-30	$31.77	$31.77	$31.77	$31.77	$31.77	0
2022-08-29	$32.10	$32.10	$32.10	$32.10	$32.10	1
2022-08-26	$32.10	$32.10	$32.10	$32.10	$32.10	0
2022-08-25	$32.10	$32.10	$32.10	$32.10	$32.10	1
2022-08-24	$32.10	$32.10	$32.10	$32.10	$32.10	0
2022-08-23	$32.10	$32.10	$32.10	$32.10	$32.10	0
2022-08-22	$32.10	$32.10	$32.10	$32.10	$32.10	0
2022-08-19	$32.10	$32.10	$32.10	$32.10	$32.10	99
2022-08-18	$32.10	$32.10	$32.10	$32.10	$32.10	0
2022-08-17	$31.81	$32.10	$31.77	$32.10	$32.10	624
2022-08-16	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-08-15	$32.00	$32.00	$32.00	$32.00	$32.00	17
2022-08-12	$32.00	$32.00	$32.00	$32.00	$32.00	10
2022-08-11	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-08-10	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-08-09	$32.22	$32.22	$31.81	$32.00	$32.00	1,410
2022-08-08	$32.22	$32.22	$32.22	$32.22	$32.22	0
2022-08-05	$32.22	$32.22	$32.22	$32.22	$32.22	15
2022-08-04	$32.22	$32.22	$32.22	$32.22	$32.22	300
2022-08-03	$32.50	$32.50	$32.50	$32.50	$32.50	100
2022-08-02	$32.50	$32.50	$32.50	$32.50	$32.50	215
2022-08-01	$32.55	$32.55	$32.55	$32.55	$32.55	105
2022-07-29	$32.55	$32.55	$32.55	$32.55	$32.55	22
2022-07-28	$32.55	$32.55	$32.55	$32.55	$32.55	100
2022-07-27	$32.55	$32.55	$32.55	$32.55	$32.55	2
2022-07-26	$32.55	$32.55	$32.55	$32.55	$32.55	0
2022-07-25	$32.55	$32.55	$32.55	$32.55	$32.55	0
2022-07-22	$32.55	$32.55	$32.55	$32.55	$32.55	302
2022-07-21	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-20	$32.85	$32.85	$32.85	$32.85	$32.85	9
2022-07-19	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-18	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-15	$32.85	$32.85	$32.85	$32.85	$32.85	80
2022-07-14	$32.85	$32.85	$32.85	$32.85	$32.85	0
2022-07-13	$32.85	$32.85	$32.85	$32.85	$32.53	222
2022-07-12	$32.50	$32.50	$32.50	$32.50	$32.18	125
2022-07-11	$33.00	$33.00	$33.00	$33.00	$32.68	45
2022-07-08	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-07-07	$33.00	$33.00	$33.00	$33.00	$32.68	100
2022-07-06	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-07-05	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-07-01	$33.00	$33.00	$33.00	$33.00	$32.68	281
2022-06-30	$33.50	$33.50	$33.00	$33.00	$32.68	1,320
2022-06-29	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-06-28	$33.00	$33.00	$33.00	$33.00	$32.68	7
2022-06-27	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-06-24	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-06-23	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-06-22	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-06-21	$33.00	$33.00	$33.00	$33.00	$32.68	0
2022-06-17	$33.00	$33.00	$33.00	$33.00	$32.68	100
2022-06-16	$32.85	$32.85	$32.85	$32.85	$32.53	0
2022-06-15	$32.85	$32.85	$32.85	$32.85	$32.53	0
2022-06-14	$32.85	$32.85	$32.85	$32.85	$32.53	100
2022-06-13	$32.51	$32.51	$32.51	$32.51	$32.20	0
2022-06-10	$32.51	$32.66	$32.50	$32.51	$32.20	1,039
2022-06-09	$32.70	$32.85	$32.51	$32.51	$32.20	584
2022-06-08	$32.70	$32.70	$32.70	$32.70	$32.38	0
2022-06-07	$32.70	$32.70	$32.70	$32.70	$32.38	0
2022-06-06	$32.70	$32.70	$32.70	$32.70	$32.38	100
2022-06-03	$32.70	$32.70	$32.70	$32.70	$32.38	100
2022-06-02	$32.40	$32.40	$32.40	$32.40	$32.09	0
2022-06-01	$33.25	$33.25	$32.40	$32.40	$32.09	681
2022-05-31	$34.00	$34.00	$34.00	$34.00	$33.67	0
2022-05-27	$34.00	$34.00	$34.00	$34.00	$33.67	0
2022-05-26	$34.00	$34.00	$34.00	$34.00	$33.67	0
2022-05-25	$34.00	$34.00	$34.00	$34.00	$33.67	0
2022-05-24	$34.00	$34.00	$34.00	$34.00	$33.67	21
2022-05-23	$34.00	$34.00	$34.00	$34.00	$33.67	0
2022-05-20	$34.00	$34.00	$34.00	$34.00	$33.67	0
2022-05-19	$34.00	$34.00	$34.00	$34.00	$33.67	100
2022-05-18	$34.00	$34.00	$34.00	$34.00	$33.67	103
2022-05-17	$33.75	$33.75	$33.75	$33.75	$33.42	25
2022-05-16	$33.75	$33.75	$33.75	$33.75	$33.42	500
2022-05-13	$34.00	$34.00	$33.75	$33.75	$33.42	650
2022-05-12	$34.38	$34.38	$34.25	$34.25	$33.92	200
2022-05-11	$35.00	$35.00	$34.50	$34.50	$34.17	360
2022-05-10	$35.50	$35.50	$35.50	$35.50	$35.16	0
2022-05-09	$36.00	$36.00	$35.25	$35.50	$35.16	714
2022-05-06	$35.75	$35.75	$35.75	$35.75	$35.41	0
2022-05-05	$35.75	$35.75	$35.75	$35.75	$35.41	1
2022-05-04	$35.75	$35.75	$35.75	$35.75	$35.41	1
2022-05-03	$35.75	$35.75	$35.75	$35.75	$35.41	1
2022-05-02	$35.75	$35.75	$35.75	$35.75	$35.41	5
2022-04-29	$35.75	$35.75	$35.75	$35.75	$35.41	1,392
2022-04-28	$35.50	$35.50	$35.50	$35.50	$35.16	153
2022-04-27	$35.75	$35.75	$35.75	$35.75	$35.41	1
2022-04-26	$35.75	$35.75	$35.75	$35.75	$35.41	0
2022-04-25	$35.75	$35.75	$35.75	$35.75	$35.41	0
2022-04-22	$35.75	$35.75	$35.75	$35.75	$35.41	0
2022-04-21	$35.75	$35.75	$35.75	$35.75	$35.41	1
2022-04-20	$35.75	$35.75	$35.75	$35.75	$35.41	0
2022-04-19	$35.75	$35.75	$35.75	$35.75	$35.41	0
2022-04-18	$35.75	$35.75	$35.75	$35.75	$35.41	0
2022-04-14	$35.75	$35.75	$35.75	$35.75	$35.41	100
2022-04-13	$35.75	$35.75	$35.75	$35.75	$35.41	0
2022-04-12	$35.75	$35.75	$35.75	$35.75	$35.09	0
2022-04-11	$35.75	$35.75	$35.75	$35.75	$35.09	0
2022-04-08	$35.75	$35.75	$35.75	$35.75	$35.09	300
2022-04-07	$35.75	$35.75	$35.75	$35.75	$35.09	29
2022-04-06	$36.00	$36.00	$35.75	$35.75	$35.09	326
2022-04-05	$36.35	$36.35	$36.35	$36.35	$35.68	75
2022-04-04	$36.35	$36.35	$36.35	$36.35	$35.68	0
2022-04-01	$36.35	$36.35	$36.35	$36.35	$35.68	0
2022-03-31	$36.35	$36.35	$36.35	$36.35	$35.68	75
2022-03-30	$36.35	$36.35	$36.35	$36.35	$35.68	0
2022-03-29	$36.35	$36.35	$36.35	$36.35	$35.68	0
2022-03-28	$36.00	$36.35	$36.00	$36.35	$35.68	275
2022-03-25	$36.00	$36.00	$36.00	$36.00	$35.34	175
2022-03-24	$35.50	$35.50	$35.50	$35.50	$34.85	200
2022-03-23	$35.25	$35.25	$35.25	$35.25	$34.60	0
2022-03-22	$36.01	$36.01	$35.25	$35.25	$34.60	2,080
2022-03-21	$36.05	$36.05	$36.05	$36.05	$35.39	0
2022-03-18	$36.05	$36.05	$36.05	$36.05	$35.39	0
2022-03-17	$36.05	$36.05	$36.05	$36.05	$35.39	0
2022-03-16	$36.05	$36.05	$36.05	$36.05	$35.39	0
2022-03-15	$36.05	$36.05	$36.05	$36.05	$35.39	14
2022-03-14	$36.05	$36.05	$36.05	$36.05	$35.39	0
2022-03-11	$36.05	$36.05	$36.05	$36.05	$35.39	1
2022-03-10	$36.05	$36.05	$36.05	$36.05	$35.39	0
2022-03-09	$36.05	$36.05	$36.05	$36.05	$35.39	1,089
2022-03-08	$36.15	$36.15	$36.00	$36.00	$35.34	1,000
2022-03-07	$36.15	$36.15	$36.15	$36.15	$35.48	0
2022-03-04	$36.15	$36.15	$36.15	$36.15	$35.48	0
2022-03-03	$36.15	$36.15	$36.15	$36.15	$35.48	0
2022-03-02	$36.15	$36.15	$36.15	$36.15	$35.48	0
2022-03-01	$36.15	$36.15	$36.15	$36.15	$35.48	100
2022-02-28	$36.15	$36.15	$36.15	$36.15	$35.48	100
2022-02-25	$36.50	$36.50	$36.50	$36.50	$35.83	0
2022-02-24	$36.50	$36.50	$36.50	$36.50	$35.83	100
2022-02-23	$36.50	$36.50	$36.50	$36.50	$35.83	150
2022-02-22	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-18	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-17	$37.00	$37.00	$37.00	$37.00	$36.32	200
2022-02-16	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-15	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-14	$37.25	$37.25	$37.00	$37.00	$36.32	350
2022-02-11	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-10	$37.00	$37.00	$37.00	$37.00	$36.32	16
2022-02-09	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-08	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-07	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-04	$37.00	$37.00	$37.00	$37.00	$36.32	0
2022-02-03	$37.00	$37.00	$37.00	$37.00	$36.32	200
2022-02-02	$37.00	$37.00	$37.00	$37.00	$36.32	251
2022-02-01	$36.85	$36.85	$36.85	$36.85	$36.17	100
2022-01-31	$36.70	$36.70	$36.70	$36.70	$36.02	219
2022-01-28	$36.15	$36.15	$36.15	$36.15	$35.48	0
2022-01-27	$36.15	$36.15	$36.15	$36.15	$35.48	1
2022-01-26	$36.15	$36.15	$36.15	$36.15	$35.48	0
2022-01-25	$36.15	$36.15	$36.15	$36.15	$35.48	0
2022-01-24	$36.15	$36.15	$36.15	$36.15	$35.48	180
2022-01-21	$36.81	$36.81	$36.81	$36.81	$36.13	0
2022-01-20	$36.81	$36.81	$36.81	$36.81	$36.13	0
2022-01-19	$36.81	$36.81	$36.81	$36.81	$36.13	50
2022-01-18	$36.81	$36.81	$36.81	$36.81	$36.13	145
2022-01-14	$36.81	$36.81	$36.81	$36.81	$36.13	0
2022-01-13	$36.81	$36.81	$36.81	$36.81	$36.13	0
2022-01-12	$36.81	$36.81	$36.81	$36.81	$35.82	145
2022-01-11	$36.81	$36.81	$36.81	$36.81	$35.82	0
2022-01-10	$36.81	$36.81	$36.81	$36.81	$35.82	201
2022-01-07	$36.75	$36.75	$36.75	$36.75	$35.76	0
2022-01-06	$36.75	$36.75	$36.75	$36.75	$35.76	100
2022-01-05	$36.50	$37.00	$36.05	$36.05	$35.08	1,290
2022-01-04	$36.65	$36.65	$36.65	$36.65	$35.66	0
2022-01-03	$36.65	$36.65	$36.65	$36.65	$35.66	0
2021-12-31	$36.65	$36.65	$36.65	$36.65	$35.66	0
2021-12-30	$36.66	$36.66	$36.65	$36.65	$35.66	310
2021-12-29	$36.66	$36.66	$36.66	$36.66	$35.67	0
2021-12-28	$36.66	$36.66	$36.66	$36.66	$35.67	0
2021-12-27	$36.66	$36.66	$36.66	$36.66	$35.67	180
2021-12-23	$36.66	$36.66	$36.66	$36.66	$35.67	0
2021-12-22	$36.66	$36.66	$36.66	$36.66	$35.67	0
2021-12-21	$36.66	$36.66	$36.66	$36.66	$35.67	141
2021-12-20	$37.25	$37.25	$37.25	$37.25	$36.25	0
2021-12-17	$36.51	$37.25	$36.51	$37.25	$36.25	500
2021-12-16	$37.00	$37.00	$37.00	$37.00	$36.00	100
2021-12-15	$36.51	$36.51	$36.51	$36.51	$35.53	0
2021-12-14	$36.51	$36.51	$36.51	$36.51	$35.53	0
2021-12-13	$36.51	$36.51	$36.51	$36.51	$35.53	0
2021-12-10	$36.51	$36.51	$36.51	$36.51	$35.53	0
2021-12-09	$36.51	$36.51	$36.51	$36.51	$35.53	250
2021-12-08	$36.30	$36.30	$36.30	$36.30	$35.32	0
2021-12-07	$37.51	$37.51	$36.30	$36.30	$35.32	6,528
2021-12-06	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-12-03	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-12-02	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-12-01	$37.50	$37.50	$37.50	$37.50	$36.49	1
2021-11-30	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-11-29	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-11-26	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-11-24	$37.50	$37.50	$37.50	$37.50	$36.49	331
2021-11-23	$37.51	$37.51	$37.51	$37.51	$36.50	0
2021-11-22	$37.51	$37.51	$37.51	$37.51	$36.50	0
2021-11-19	$37.51	$37.51	$37.51	$37.51	$36.50	0
2021-11-18	$37.51	$37.51	$37.51	$37.51	$36.50	0
2021-11-17	$37.51	$37.51	$37.51	$37.51	$36.50	12
2021-11-16	$37.51	$37.51	$37.51	$37.51	$36.50	0
2021-11-15	$37.51	$37.51	$37.51	$37.51	$36.50	0
2021-11-12	$37.51	$37.51	$37.51	$37.51	$36.50	0
2021-11-11	$37.51	$37.51	$37.51	$37.51	$36.50	15
2021-11-10	$37.51	$37.51	$37.51	$37.51	$36.50	0
2021-11-09	$37.50	$37.50	$37.50	$37.50	$36.49	60
2021-11-08	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-11-05	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-11-04	$37.50	$37.50	$37.50	$37.50	$36.49	0
2021-11-03	$37.50	$37.50	$37.50	$37.50	$36.49	60
2021-11-02	$37.50	$37.50	$37.50	$37.50	$36.49	301
2021-11-01	$38.00	$38.00	$37.75	$37.75	$36.73	279
2021-10-29	$37.75	$38.00	$37.75	$38.00	$36.98	622
2021-10-28	$38.00	$38.00	$38.00	$38.00	$36.98	100
2021-10-27	$38.00	$38.00	$38.00	$38.00	$36.98	1
2021-10-26	$38.00	$38.00	$38.00	$38.00	$36.98	0
2021-10-25	$38.00	$38.00	$38.00	$38.00	$36.98	315
2021-10-22	$38.00	$38.00	$38.00	$38.00	$36.98	0
2021-10-21	$38.00	$38.00	$38.00	$38.00	$36.98	0
2021-10-20	$38.00	$38.00	$38.00	$38.00	$36.98	0
2021-10-19	$38.00	$38.00	$38.00	$38.00	$36.98	0
2021-10-18	$38.00	$38.00	$38.00	$38.00	$36.98	0
2021-10-15	$38.00	$38.00	$38.00	$38.00	$36.98	110
2021-10-14	$38.00	$38.00	$38.00	$38.00	$36.98	0
2021-10-13	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-10-12	$38.00	$38.00	$38.00	$38.00	$36.70	20
2021-10-11	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-10-08	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-10-07	$38.00	$38.00	$38.00	$38.00	$36.70	20
2021-10-06	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-10-05	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-10-04	$38.00	$38.00	$38.00	$38.00	$36.70	100
2021-10-01	$38.25	$38.25	$38.25	$38.25	$36.94	0
2021-09-30	$38.25	$38.25	$38.25	$38.25	$36.94	100
2021-09-29	$38.25	$38.25	$38.25	$38.25	$36.94	0
2021-09-28	$38.25	$38.25	$38.25	$38.25	$36.94	0
2021-09-27	$38.20	$38.25	$38.20	$38.25	$36.94	300
2021-09-24	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-09-23	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-09-22	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-09-21	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-09-20	$38.00	$38.00	$38.00	$38.00	$36.70	4,147
2021-09-17	$38.00	$38.00	$38.00	$38.00	$36.70	450
2021-09-16	$38.00	$38.00	$38.00	$38.00	$36.70	1,389
2021-09-15	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-09-14	$38.00	$38.00	$38.00	$38.00	$36.70	100
2021-09-13	$38.25	$38.25	$38.25	$38.25	$36.94	601
2021-09-10	$38.25	$38.44	$38.25	$38.44	$37.12	429
2021-09-09	$38.75	$38.75	$38.50	$38.50	$37.18	1,687
2021-09-08	$38.75	$38.75	$38.75	$38.75	$37.42	207
2021-09-07	$40.00	$40.00	$40.00	$40.00	$38.63	0
2021-09-03	$40.00	$40.00	$40.00	$40.00	$38.63	160
2021-09-02	$38.75	$38.75	$38.75	$38.75	$37.42	184
2021-09-01	$38.75	$38.75	$38.75	$38.75	$37.42	0
2021-08-31	$38.75	$38.75	$38.75	$38.75	$37.42	0
2021-08-30	$38.75	$38.75	$38.75	$38.75	$37.42	301
2021-08-27	$38.50	$38.50	$38.50	$38.50	$37.18	1
2021-08-26	$38.50	$38.50	$38.50	$38.50	$37.18	0
2021-08-25	$38.50	$38.50	$38.50	$38.50	$37.18	200
2021-08-24	$38.00	$38.00	$38.00	$38.00	$36.70	0
2021-08-23	$38.25	$38.25	$38.00	$38.00	$36.70	300
2021-08-20	$38.50	$38.50	$38.50	$38.50	$37.18	0
2021-08-19	$38.50	$38.50	$38.50	$38.50	$37.18	0
2021-08-18	$38.50	$38.50	$38.50	$38.50	$37.18	202
2021-08-17	$38.50	$38.50	$38.50	$38.50	$37.18	0
2021-08-16	$40.00	$40.00	$38.50	$38.50	$37.18	400
2021-08-13	$37.25	$39.73	$37.25	$39.73	$38.37	200
2021-08-12	$37.00	$37.00	$37.00	$37.00	$35.73	301
2021-08-11	$36.11	$36.11	$36.11	$36.11	$34.87	0
2021-08-10	$36.11	$36.11	$36.11	$36.11	$34.87	0
2021-08-09	$36.11	$36.11	$36.11	$36.11	$34.87	301
2021-08-06	$35.00	$35.00	$35.00	$35.00	$33.80	0
2021-08-05	$35.00	$35.00	$35.00	$35.00	$33.80	100
2021-08-04	$34.00	$34.00	$34.00	$34.00	$32.84	10
2021-08-03	$34.00	$34.00	$34.00	$34.00	$32.84	173
2021-08-02	$33.73	$33.73	$33.73	$33.73	$32.57	13
2021-07-30	$33.73	$33.73	$33.73	$33.73	$32.57	228
2021-07-29	$33.73	$33.73	$33.73	$33.73	$32.57	100
2021-07-28	$33.60	$33.60	$33.60	$33.60	$32.45	201
2021-07-27	$32.82	$32.82	$32.82	$32.82	$31.70	55
2021-07-26	$32.82	$32.82	$32.82	$32.82	$31.70	0
2021-07-23	$32.82	$32.82	$32.82	$32.82	$31.70	60
2021-07-22	$32.82	$32.82	$32.82	$32.82	$31.70	20
2021-07-21	$32.82	$32.82	$32.82	$32.82	$31.70	0
2021-07-20	$32.82	$32.82	$32.82	$32.82	$31.70	0
2021-07-19	$32.82	$32.82	$32.82	$32.82	$31.70	10
2021-07-16	$32.82	$32.82	$32.82	$32.82	$31.70	2
2021-07-15	$32.82	$32.82	$32.82	$32.82	$31.70	12
2021-07-14	$32.82	$32.82	$32.82	$32.82	$31.70	210
2021-07-13	$32.60	$32.60	$32.60	$32.60	$31.21	0
2021-07-12	$32.60	$32.60	$32.60	$32.60	$31.21	0
2021-07-09	$32.70	$32.70	$32.60	$32.60	$31.21	1,000
2021-07-08	$32.75	$32.75	$32.75	$32.75	$31.35	0
2021-07-07	$32.75	$32.75	$32.75	$32.75	$31.35	355
2021-07-06	$32.82	$32.82	$32.82	$32.82	$31.42	0
2021-07-02	$32.82	$32.82	$32.82	$32.82	$31.42	0
2021-07-01	$32.82	$32.82	$32.82	$32.82	$31.42	0
2021-06-30	$32.82	$32.82	$32.82	$32.82	$31.42	100
2021-06-29	$32.35	$32.35	$32.35	$32.35	$30.97	526
2021-06-28	$32.60	$32.60	$32.60	$32.60	$31.21	0
2021-06-25	$32.65	$32.65	$32.60	$32.60	$31.21	598
2021-06-24	$32.73	$32.73	$32.73	$32.73	$31.33	0
2021-06-23	$32.73	$32.73	$32.73	$32.73	$31.33	0
2021-06-22	$32.73	$32.73	$32.73	$32.73	$31.33	100
2021-06-21	$32.50	$32.50	$32.50	$32.50	$31.11	1
2021-06-18	$32.50	$32.50	$32.50	$32.50	$31.11	320
2021-06-17	$32.50	$32.50	$32.50	$32.50	$31.11	187
2021-06-16	$32.50	$32.50	$32.50	$32.50	$31.11	6
2021-06-15	$32.47	$32.50	$32.47	$32.50	$31.11	488
2021-06-14	$32.47	$32.47	$32.47	$32.47	$31.08	0
2021-06-11	$32.47	$32.47	$32.47	$32.47	$31.08	119
2021-06-10	$32.33	$32.33	$32.33	$32.33	$30.95	450
2021-06-09	$32.50	$32.50	$32.50	$32.50	$31.11	0
2021-06-08	$32.50	$32.50	$32.50	$32.50	$31.11	20
2021-06-07	$32.52	$32.52	$32.50	$32.50	$31.11	1,018
2021-06-04	$32.75	$32.75	$32.75	$32.75	$31.35	0
2021-06-03	$32.75	$32.75	$32.75	$32.75	$31.35	0
2021-06-02	$32.75	$32.75	$32.75	$32.75	$31.35	0
2021-06-01	$32.75	$32.75	$32.75	$32.75	$31.35	0
2021-05-28	$32.75	$32.75	$32.75	$32.75	$31.35	0
2021-05-27	$32.75	$32.75	$32.75	$32.75	$31.35	0
2021-05-26	$32.75	$32.75	$32.75	$32.75	$31.35	44
2021-05-25	$32.75	$32.75	$32.75	$32.75	$31.35	0
2021-05-24	$32.75	$32.75	$32.75	$32.75	$31.35	250
2021-05-21	$32.70	$32.70	$32.70	$32.70	$31.30	0
2021-05-20	$32.70	$32.70	$32.70	$32.70	$31.30	0
2021-05-19	$32.70	$32.70	$32.70	$32.70	$31.30	0
2021-05-18	$32.70	$32.70	$32.70	$32.70	$31.30	0
2021-05-17	$32.70	$32.70	$32.70	$32.70	$31.30	0
2021-05-14	$32.70	$32.70	$32.70	$32.70	$31.30	0
2021-05-13	$32.70	$32.70	$32.70	$32.70	$31.30	0
2021-05-12	$32.52	$32.70	$32.52	$32.70	$31.30	1,000
2021-05-11	$32.50	$32.50	$32.50	$32.50	$31.11	30
2021-05-10	$32.50	$32.50	$32.50	$32.50	$31.11	0
2021-05-07	$32.50	$32.50	$32.50	$32.50	$31.11	117
2021-05-06	$32.50	$32.50	$32.50	$32.50	$31.11	0
2021-05-05	$32.51	$32.51	$32.50	$32.50	$31.11	4,915
2021-05-04	$32.25	$32.25	$32.25	$32.25	$30.87	5
2021-05-03	$32.25	$32.25	$32.25	$32.25	$30.87	185
2021-04-30	$32.05	$32.05	$32.05	$32.05	$30.68	13
2021-04-29	$32.00	$32.05	$32.00	$32.05	$30.68	351
2021-04-28	$32.00	$32.00	$32.00	$32.00	$30.63	1
2021-04-27	$32.00	$32.00	$32.00	$32.00	$30.63	0
2021-04-26	$32.00	$32.00	$32.00	$32.00	$30.63	0
2021-04-23	$32.00	$32.00	$32.00	$32.00	$30.63	0
2021-04-22	$32.00	$32.00	$32.00	$32.00	$30.63	200
2021-04-21	$32.00	$32.00	$32.00	$32.00	$30.63	200
2021-04-20	$31.50	$31.50	$31.50	$31.50	$30.15	0
2021-04-19	$31.50	$31.50	$31.50	$31.50	$30.15	200
2021-04-16	$32.00	$32.00	$32.00	$32.00	$30.63	0
2021-04-15	$32.00	$32.00	$32.00	$32.00	$30.63	416
2021-04-14	$31.88	$32.00	$31.50	$32.00	$30.63	833
2021-04-13	$32.00	$32.00	$32.00	$32.00	$30.36	700
2021-04-12	$32.00	$32.00	$32.00	$32.00	$30.36	0
2021-04-09	$31.00	$32.00	$31.00	$32.00	$30.36	505
2021-04-08	$31.00	$31.00	$31.00	$31.00	$29.41	0
2021-04-07	$30.05	$31.00	$30.05	$31.00	$29.41	400
2021-04-06	$32.00	$32.00	$32.00	$32.00	$30.36	295
2021-04-05	$30.05	$30.05	$30.05	$30.05	$28.51	0
2021-04-01	$30.05	$30.05	$30.05	$30.05	$28.51	215
2021-03-31	$32.00	$32.00	$32.00	$32.00	$30.36	100
2021-03-30	$29.75	$29.75	$29.75	$29.75	$28.22	0
2021-03-29	$29.75	$29.75	$29.75	$29.75	$28.22	0
2021-03-26	$29.75	$29.75	$29.75	$29.75	$28.22	0
2021-03-25	$29.75	$29.75	$29.75	$29.75	$28.22	38
2021-03-24	$29.75	$29.75	$29.75	$29.75	$28.22	0
2021-03-23	$29.75	$29.75	$29.75	$29.75	$28.22	0
2021-03-22	$29.75	$29.75	$29.75	$29.75	$28.22	0
2021-03-19	$29.75	$29.75	$29.75	$29.75	$28.22	0
2021-03-18	$29.75	$29.75	$29.75	$29.75	$28.22	5,060
2021-03-17	$29.75	$29.75	$29.75	$29.75	$28.22	728
2021-03-16	$29.75	$29.75	$29.75	$29.75	$28.22	145
2021-03-15	$29.45	$30.00	$29.45	$29.75	$28.22	2,111
2021-03-12	$29.65	$29.65	$29.65	$29.65	$28.13	549
2021-03-11	$29.65	$29.65	$29.65	$29.65	$28.13	228
2021-03-10	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-03-09	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-03-08	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-03-05	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-03-04	$28.80	$28.80	$28.80	$28.80	$27.32	512
2021-03-03	$29.00	$29.00	$29.00	$29.00	$27.51	0
2021-03-02	$29.25	$29.25	$29.00	$29.00	$27.51	568
2021-03-01	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-26	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-25	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-24	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-23	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-22	$29.90	$29.90	$28.80	$28.80	$27.32	814
2021-02-19	$29.00	$29.00	$29.00	$29.00	$27.51	461
2021-02-18	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-17	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-16	$28.80	$28.80	$28.80	$28.80	$27.32	49
2021-02-12	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-11	$28.80	$28.80	$28.80	$28.80	$27.32	0
2021-02-10	$28.80	$28.80	$28.75	$28.80	$27.32	1,339
2021-02-09	$29.55	$29.55	$29.55	$29.55	$28.03	0
2021-02-08	$29.55	$29.55	$29.55	$29.55	$28.03	0
2021-02-05	$29.55	$29.55	$29.55	$29.55	$28.03	0
2021-02-04	$29.55	$29.55	$29.55	$29.55	$28.03	0
2021-02-03	$29.55	$29.55	$29.55	$29.55	$28.03	0
2021-02-02	$29.55	$29.55	$29.55	$29.55	$28.03	1
2021-02-01	$29.55	$29.55	$29.55	$29.55	$28.03	250
2021-01-29	$28.75	$28.75	$28.75	$28.75	$27.27	14
2021-01-28	$28.75	$28.75	$28.75	$28.75	$27.27	1
2021-01-27	$28.75	$28.75	$28.75	$28.75	$27.27	1
2021-01-26	$28.75	$28.75	$28.75	$28.75	$27.27	115
2021-01-25	$28.75	$28.75	$28.75	$28.75	$27.27	0
2021-01-22	$28.75	$28.75	$28.75	$28.75	$27.27	175
2021-01-21	$28.50	$28.50	$28.50	$28.50	$27.04	0
2021-01-20	$28.50	$28.50	$28.50	$28.50	$27.04	13
2021-01-19	$28.50	$28.50	$28.50	$28.50	$27.04	0
2021-01-15	$28.50	$28.50	$28.50	$28.50	$27.04	0
2021-01-14	$28.65	$28.65	$28.50	$28.50	$27.04	263
2021-01-13	$28.65	$28.65	$28.65	$28.65	$26.92	250
2021-01-12	$29.00	$29.00	$29.00	$29.00	$27.25	169
2021-01-11	$29.00	$29.00	$29.00	$29.00	$27.25	0
2021-01-08	$29.00	$29.00	$29.00	$29.00	$27.25	169
2021-01-07	$28.50	$28.50	$28.50	$28.50	$26.78	1
2021-01-06	$28.50	$28.50	$28.50	$28.50	$26.78	15
2021-01-05	$28.50	$28.50	$28.50	$28.50	$26.78	200
2021-01-04	$28.50	$28.70	$28.25	$28.25	$26.55	1,050
2020-12-31	$28.50	$28.50	$28.50	$28.50	$26.78	665
2020-12-30	$28.45	$28.45	$28.25	$28.25	$26.55	530
2020-12-29	$28.30	$28.30	$28.30	$28.30	$26.60	0
2020-12-28	$28.30	$28.30	$28.30	$28.30	$26.60	0
2020-12-24	$28.30	$28.30	$28.30	$28.30	$26.60	0
2020-12-23	$28.30	$28.30	$28.30	$28.30	$26.60	0
2020-12-22	$28.30	$28.30	$28.30	$28.30	$26.60	560
2020-12-21	$29.10	$29.10	$29.10	$29.10	$27.35	100
2020-12-18	$29.00	$29.00	$29.00	$29.00	$27.25	0
2020-12-17	$29.00	$29.00	$29.00	$29.00	$27.25	0
2020-12-16	$29.00	$29.00	$29.00	$29.00	$27.25	0
2020-12-15	$29.00	$29.00	$29.00	$29.00	$27.25	0
2020-12-14	$29.00	$29.00	$29.00	$29.00	$27.25	0
2020-12-11	$29.00	$29.00	$29.00	$29.00	$27.25	2,000
2020-12-10	$30.05	$30.05	$28.30	$28.31	$26.61	831
2020-12-09	$30.75	$30.75	$30.75	$30.75	$28.90	140
2020-12-08	$31.00	$31.00	$31.00	$31.00	$29.13	0
2020-12-07	$31.00	$31.00	$31.00	$31.00	$29.13	987
2020-12-04	$30.75	$30.93	$30.75	$30.93	$29.06	300
2020-12-03	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-12-02	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-12-01	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-11-30	$30.00	$30.00	$30.00	$30.00	$28.19	200
2020-11-27	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-11-25	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-11-24	$30.00	$30.00	$30.00	$30.00	$28.19	33
2020-11-23	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-11-20	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-11-19	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-11-18	$30.00	$30.00	$30.00	$30.00	$28.19	33
2020-11-17	$30.00	$30.00	$30.00	$30.00	$28.19	0
2020-11-16	$29.25	$30.00	$29.25	$30.00	$28.19	300
2020-11-13	$29.25	$29.25	$29.25	$29.25	$27.49	55
2020-11-12	$29.25	$29.25	$29.25	$29.25	$27.49	698
2020-11-11	$28.70	$28.70	$28.70	$28.70	$26.97	0
2020-11-10	$28.70	$28.70	$28.70	$28.70	$26.97	0
2020-11-09	$28.70	$28.70	$28.70	$28.70	$26.97	1
2020-11-06	$28.70	$28.70	$28.70	$28.70	$26.97	0
2020-11-05	$28.70	$28.70	$28.70	$28.70	$26.97	0
2020-11-04	$28.70	$28.70	$28.70	$28.70	$26.97	1
2020-11-03	$28.70	$28.70	$28.70	$28.70	$26.97	0
2020-11-02	$28.70	$28.70	$28.70	$28.70	$26.97	0
2020-10-30	$28.70	$28.70	$28.70	$28.70	$26.97	174
2020-10-29	$28.25	$28.25	$28.25	$28.25	$26.55	0
2020-10-28	$28.25	$28.25	$28.25	$28.25	$26.55	1
2020-10-27	$28.25	$28.25	$28.25	$28.25	$26.55	0
2020-10-26	$28.28	$28.28	$28.25	$28.25	$26.55	801
2020-10-23	$29.50	$29.50	$29.50	$29.50	$27.72	1
2020-10-22	$29.50	$29.50	$29.50	$29.50	$27.72	3
2020-10-21	$29.50	$29.50	$29.50	$29.50	$27.72	118
2020-10-20	$29.10	$29.10	$29.10	$29.10	$27.35	1
2020-10-19	$29.09	$29.10	$29.09	$29.10	$27.35	271
2020-10-16	$27.75	$27.75	$27.75	$27.75	$26.08	0
2020-10-15	$29.10	$29.10	$27.75	$27.75	$26.08	400
2020-10-14	$29.36	$29.36	$29.36	$29.36	$27.59	0
2020-10-13	$29.36	$29.36	$29.36	$29.36	$27.34	0
2020-10-12	$29.36	$29.36	$29.36	$29.36	$27.34	0
2020-10-09	$29.36	$29.36	$29.36	$29.36	$27.34	2
2020-10-08	$29.36	$29.36	$29.36	$29.36	$27.34	0
2020-10-07	$29.36	$29.36	$29.36	$29.36	$27.34	0
2020-10-06	$29.36	$29.36	$29.36	$29.36	$27.34	0
2020-10-05	$29.36	$29.36	$29.36	$29.36	$27.34	0
2020-10-02	$29.36	$29.36	$29.36	$29.36	$27.34	0
2020-10-01	$29.36	$29.36	$29.36	$29.36	$27.34	0
2020-09-30	$29.36	$29.36	$29.36	$29.36	$27.34	150
2020-09-29	$32.00	$32.00	$32.00	$32.00	$29.80	0
2020-09-28	$32.00	$32.00	$32.00	$32.00	$29.80	0
2020-09-25	$32.00	$32.00	$32.00	$32.00	$29.80	0
2020-09-24	$32.00	$32.00	$32.00	$32.00	$29.80	0
2020-09-23	$32.00	$32.00	$32.00	$32.00	$29.80	0
2020-09-22	$32.00	$32.00	$32.00	$32.00	$29.80	0
2020-09-21	$32.00	$32.00	$32.00	$32.00	$29.80	0
2020-09-18	$32.00	$32.00	$32.00	$32.00	$29.80	0
2020-09-17	$32.00	$32.00	$32.00	$32.00	$29.80	6
2020-09-16	$31.50	$32.00	$31.50	$32.00	$29.80	640
2020-09-15	$31.50	$31.50	$31.50	$31.50	$29.33	0
2020-09-14	$31.50	$31.50	$31.50	$31.50	$29.33	0
2020-09-11	$31.50	$31.50	$31.50	$31.50	$29.33	336
2020-09-10	$29.49	$31.98	$29.00	$29.00	$27.01	785
2020-09-09	$28.00	$28.00	$28.00	$28.00	$26.07	0
2020-09-08	$28.00	$28.00	$28.00	$28.00	$26.07	0
2020-09-04	$28.00	$28.00	$28.00	$28.00	$26.07	0
2020-09-03	$25.50	$32.00	$25.50	$28.00	$26.07	10,375
2020-09-02	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-09-01	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-31	$25.00	$25.00	$25.00	$25.00	$23.28	40
2020-08-28	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-27	$25.00	$25.00	$25.00	$25.00	$23.28	2,000
2020-08-26	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-25	$25.00	$25.00	$25.00	$25.00	$23.28	1,060
2020-08-24	$25.00	$25.00	$25.00	$25.00	$23.28	975
2020-08-21	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-20	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-19	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-18	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-17	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-14	$25.00	$25.00	$25.00	$25.00	$23.28	0
2020-08-13	$25.00	$25.00	$25.00	$25.00	$23.28	100
2020-08-12	$25.44	$25.44	$25.44	$25.44	$23.69	0
2020-08-11	$24.75	$25.44	$24.75	$25.44	$23.69	460
2020-08-10	$24.20	$24.20	$24.20	$24.20	$22.54	100
2020-08-07	$24.05	$24.05	$24.05	$24.05	$22.40	1,001
2020-08-06	$24.50	$24.50	$24.50	$24.50	$22.81	30
2020-08-05	$24.50	$24.50	$24.50	$24.50	$22.81	0
2020-08-04	$24.50	$25.00	$24.50	$24.50	$22.81	1,642
2020-08-03	$24.50	$24.50	$24.50	$24.50	$22.81	2,000
2020-07-31	$24.50	$24.50	$24.50	$24.50	$22.81	116
2020-07-30	$24.50	$24.50	$24.50	$24.50	$22.81	1,000
2020-07-29	$24.00	$24.00	$24.00	$24.00	$22.35	2,302
2020-07-28	$25.00	$25.00	$24.00	$24.00	$22.35	2,137
2020-07-27	$25.25	$25.25	$24.50	$25.00	$23.28	1,794
2020-07-24	$25.50	$25.50	$25.50	$25.50	$23.75	0
2020-07-23	$25.50	$25.50	$25.50	$25.50	$23.75	74
2020-07-22	$25.50	$25.50	$25.50	$25.50	$23.75	0
2020-07-21	$25.50	$25.50	$25.50	$25.50	$23.75	0
2020-07-20	$25.50	$25.50	$25.50	$25.50	$23.75	0
2020-07-17	$25.50	$25.50	$25.50	$25.50	$23.75	0
2020-07-16	$25.50	$25.50	$25.50	$25.50	$23.75	0
2020-07-15	$25.50	$25.50	$25.50	$25.50	$23.75	0
2020-07-14	$25.23	$25.23	$25.23	$25.23	$23.49	74
2020-07-13	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-07-10	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-07-09	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-07-08	$25.50	$25.50	$25.50	$25.50	$23.49	100
2020-07-07	$25.50	$25.50	$25.50	$25.50	$23.49	3,000
2020-07-06	$25.50	$25.50	$25.50	$25.50	$23.49	2,500
2020-07-02	$25.50	$25.50	$25.50	$25.50	$23.49	20
2020-07-01	$25.50	$25.50	$25.50	$25.50	$23.49	910
2020-06-30	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-29	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-26	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-25	$25.50	$25.50	$25.50	$25.50	$23.49	135
2020-06-24	$25.55	$25.55	$25.55	$25.55	$23.54	250
2020-06-23	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-22	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-19	$25.50	$25.50	$25.50	$25.50	$23.49	2,300
2020-06-18	$25.65	$25.65	$25.65	$25.65	$23.63	100
2020-06-17	$25.70	$25.70	$25.70	$25.70	$23.68	0
2020-06-16	$25.70	$25.70	$25.70	$25.70	$23.68	3,500
2020-06-15	$25.25	$25.25	$25.25	$25.25	$23.26	263
2020-06-12	$25.50	$25.50	$25.50	$25.50	$23.49	4
2020-06-11	$25.50	$25.50	$25.50	$25.50	$23.49	510
2020-06-10	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-09	$25.60	$25.60	$25.50	$25.50	$23.49	400
2020-06-08	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-05	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-04	$25.30	$25.50	$25.03	$25.50	$23.49	1,600
2020-06-03	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-02	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-06-01	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-05-29	$25.50	$25.50	$25.50	$25.50	$23.49	0
2020-05-28	$25.50	$25.50	$25.50	$25.50	$23.49	2,073
2020-05-27	$25.75	$25.75	$25.75	$25.75	$23.72	0
2020-05-26	$25.75	$25.75	$25.75	$25.75	$23.72	0
2020-05-22	$25.75	$25.75	$25.75	$25.75	$23.72	0
2020-05-21	$25.75	$25.75	$25.75	$25.75	$23.72	3,100
2020-05-20	$25.50	$25.50	$25.50	$25.50	$23.49	195
2020-05-19	$25.98	$25.98	$25.98	$25.98	$23.94	0
2020-05-18	$25.98	$25.98	$25.98	$25.98	$23.94	100
2020-05-15	$25.50	$25.50	$25.50	$25.50	$23.49	1,372
2020-05-14	$25.50	$25.85	$25.50	$25.50	$23.49	1,048
2020-05-13	$25.75	$25.75	$25.50	$25.50	$23.49	2,198
2020-05-12	$25.75	$25.75	$25.75	$25.75	$23.72	0
2020-05-11	$25.75	$25.75	$25.75	$25.75	$23.72	0
2020-05-08	$25.75	$25.75	$25.75	$25.75	$23.72	0
2020-05-07	$25.75	$25.75	$25.75	$25.75	$23.72	100
2020-05-06	$25.65	$25.65	$25.65	$25.65	$23.63	2
2020-05-05	$25.65	$25.65	$25.65	$25.65	$23.63	9
2020-05-04	$25.65	$25.65	$25.55	$25.65	$23.63	697
2020-05-01	$25.75	$25.75	$25.75	$25.75	$23.72	0
2020-04-30	$25.75	$25.75	$25.75	$25.75	$23.72	15
2020-04-29	$25.75	$25.75	$25.75	$25.75	$23.72	0
2020-04-28	$25.75	$25.75	$25.75	$25.75	$23.72	200
2020-04-27	$25.55	$25.95	$25.55	$25.95	$23.91	600
2020-04-24	$25.70	$25.70	$25.70	$25.70	$23.68	0
2020-04-23	$25.70	$25.70	$25.70	$25.70	$23.68	180
2020-04-22	$25.95	$25.95	$25.80	$25.80	$23.77	270
2020-04-21	$25.90	$25.90	$25.90	$25.90	$23.86	200
2020-04-20	$25.95	$25.95	$25.95	$25.95	$23.91	100
2020-04-17	$25.80	$25.80	$25.80	$25.80	$23.77	86
2020-04-16	$25.80	$25.80	$25.80	$25.80	$23.77	0
2020-04-15	$25.80	$25.80	$25.80	$25.80	$23.77	53
2020-04-14	$25.80	$25.80	$25.80	$25.80	$23.77	0
2020-04-13	$25.56	$25.80	$25.56	$25.80	$23.52	1,865
2020-04-09	$25.80	$25.80	$25.80	$25.80	$23.52	1,872
2020-04-08	$25.95	$25.95	$25.95	$25.95	$23.66	0
2020-04-07	$25.80	$26.00	$25.70	$25.95	$23.66	8,133
2020-04-06	$25.50	$25.50	$25.50	$25.50	$23.25	454
2020-04-03	$25.65	$25.65	$25.65	$25.65	$23.39	0
2020-04-02	$25.65	$25.65	$25.65	$25.65	$23.39	0
2020-04-01	$25.65	$25.65	$25.65	$25.65	$23.39	0
2020-03-31	$25.65	$25.65	$25.65	$25.65	$23.39	0
2020-03-30	$25.65	$25.65	$25.65	$25.65	$23.39	0
2020-03-27	$25.65	$25.65	$25.65	$25.65	$23.39	100
2020-03-26	$25.55	$25.55	$25.55	$25.55	$23.30	100
2020-03-25	$25.55	$25.55	$25.50	$25.50	$23.25	400
2020-03-24	$25.00	$25.50	$25.00	$25.50	$23.25	700
2020-03-23	$25.00	$25.00	$25.00	$25.00	$22.80	700
2020-03-20	$25.00	$25.00	$25.00	$25.00	$22.80	700
2020-03-19	$26.00	$26.00	$26.00	$26.00	$23.71	0
2020-03-18	$26.00	$26.00	$26.00	$26.00	$23.71	500
2020-03-17	$27.75	$27.75	$26.50	$26.75	$24.39	5,630
2020-03-16	$28.50	$28.50	$28.00	$28.00	$25.53	1,280
2020-03-13	$28.50	$28.50	$28.50	$28.50	$25.99	400
2020-03-12	$28.75	$28.75	$28.75	$28.75	$26.21	115
2020-03-11	$29.00	$29.00	$28.50	$29.00	$26.44	600
2020-03-10	$29.25	$29.25	$29.00	$29.00	$26.44	1,000
2020-03-09	$29.00	$29.00	$29.00	$29.00	$26.44	1,400
2020-03-06	$29.05	$29.05	$29.00	$29.00	$26.44	1,000
2020-03-05	$29.00	$29.05	$29.00	$29.05	$26.49	2,800
2020-03-04	$29.00	$29.00	$29.00	$29.00	$26.44	100
2020-03-03	$29.00	$29.40	$29.00	$29.40	$26.81	3,095
2020-03-02	$29.25	$29.25	$29.25	$29.25	$26.67	2,700
2020-02-28	$29.25	$29.25	$29.25	$29.25	$26.67	1,000
2020-02-27	$29.50	$29.50	$28.75	$29.25	$26.67	5,400
2020-02-26	$29.75	$29.75	$29.75	$29.75	$27.13	0
2020-02-25	$29.75	$29.75	$29.75	$29.75	$27.13	405
2020-02-24	$29.80	$29.80	$29.80	$29.80	$27.17	0
2020-02-21	$29.80	$29.80	$29.80	$29.80	$27.17	0
2020-02-20	$29.80	$29.80	$29.80	$29.80	$27.17	0
2020-02-19	$29.80	$29.80	$29.80	$29.80	$27.17	0
2020-02-18	$29.80	$29.80	$29.80	$29.80	$27.17	0
2020-02-14	$29.75	$29.80	$29.75	$29.80	$27.17	426
2020-02-13	$29.75	$29.75	$29.75	$29.75	$27.13	0
2020-02-12	$29.75	$29.75	$29.75	$29.75	$27.13	0
2020-02-11	$29.75	$29.75	$29.75	$29.75	$27.13	0
2020-02-10	$29.75	$29.75	$29.75	$29.75	$27.13	755
2020-02-07	$30.00	$30.00	$29.25	$29.25	$26.67	1,010
2020-02-06	$30.00	$30.00	$30.00	$30.00	$27.35	0
2020-02-05	$30.00	$30.00	$30.00	$30.00	$27.35	124
2020-02-04	$29.95	$29.95	$29.95	$29.95	$27.31	300
2020-02-03	$29.95	$29.95	$29.95	$29.95	$27.31	0
2020-01-31	$29.85	$29.95	$29.85	$29.95	$27.31	200
2020-01-30	$29.75	$29.75	$29.75	$29.75	$27.13	6
2020-01-29	$29.75	$29.75	$29.75	$29.75	$27.13	0
2020-01-28	$29.75	$29.75	$29.75	$29.75	$27.13	1,335
2020-01-27	$30.00	$30.00	$30.00	$30.00	$27.35	200
2020-01-24	$29.95	$29.95	$29.95	$29.95	$27.31	1
2020-01-23	$29.95	$29.95	$29.95	$29.95	$27.31	0
2020-01-22	$29.75	$29.95	$29.75	$29.95	$27.31	1,620
2020-01-21	$29.75	$29.75	$29.75	$29.75	$27.13	1,530
2020-01-17	$29.75	$29.75	$29.75	$29.75	$27.13	165
2020-01-16	$29.80	$29.80	$29.80	$29.80	$27.17	0
2020-01-15	$29.80	$29.80	$29.80	$29.80	$27.17	6,548
2020-01-14	$30.25	$30.25	$30.25	$30.25	$27.58	0
2020-01-13	$30.25	$30.25	$30.25	$30.25	$27.34	0
2020-01-10	$30.25	$30.25	$30.25	$30.25	$27.34	275
2020-01-09	$30.50	$30.50	$30.50	$30.50	$27.56	100
2020-01-08	$30.00	$30.00	$30.00	$30.00	$27.11	168
2020-01-07	$30.00	$30.00	$30.00	$30.00	$27.11	100
2020-01-06	$30.00	$30.00	$29.75	$30.00	$27.11	3,100
2020-01-03	$30.75	$30.75	$30.75	$30.75	$27.79	0
2020-01-02	$30.75	$30.75	$30.75	$30.75	$27.79	0
2019-12-31	$30.75	$30.75	$30.75	$30.75	$27.79	150
2019-12-30	$30.75	$30.75	$30.75	$30.75	$27.79	0
2019-12-27	$30.00	$30.75	$30.00	$30.75	$27.79	1,050
2019-12-26	$30.25	$30.25	$30.25	$30.25	$27.34	100
2019-12-24	$30.75	$30.75	$30.75	$30.75	$27.79	0
2019-12-23	$30.75	$30.87	$30.00	$30.75	$27.79	600
2019-12-20	$30.02	$30.02	$30.02	$30.02	$27.13	165
2019-12-19	$29.99	$30.75	$29.99	$30.75	$27.79	983
2019-12-18	$29.75	$29.75	$29.75	$29.75	$26.89	0
2019-12-17	$29.75	$29.75	$29.75	$29.75	$26.89	100
2019-12-16	$29.75	$29.75	$29.75	$29.75	$26.89	0
2019-12-13	$29.75	$29.75	$29.75	$29.75	$26.89	0
2019-12-12	$29.77	$29.77	$29.50	$29.75	$26.89	1,874
2019-12-11	$30.23	$30.23	$30.23	$30.23	$27.32	0
2019-12-10	$30.23	$30.23	$30.23	$30.23	$27.32	100
2019-12-09	$30.00	$30.00	$30.00	$30.00	$27.11	100
2019-12-06	$30.25	$30.25	$29.75	$29.75	$26.89	789
2019-12-05	$30.50	$30.50	$30.50	$30.50	$27.56	600
2019-12-04	$29.75	$30.50	$29.75	$30.50	$27.56	889
2019-12-03	$29.75	$29.75	$29.50	$29.75	$26.89	789
2019-12-02	$30.00	$30.00	$30.00	$30.00	$27.11	0
2019-11-29	$30.00	$30.00	$30.00	$30.00	$27.11	100
2019-11-27	$29.75	$29.75	$29.75	$29.75	$26.89	0
2019-11-26	$29.75	$29.75	$29.75	$29.75	$26.89	0
2019-11-25	$29.75	$29.75	$29.75	$29.75	$26.89	300
2019-11-22	$30.00	$30.00	$30.00	$30.00	$27.11	0
2019-11-21	$30.00	$30.00	$30.00	$30.00	$27.11	0
2019-11-20	$30.00	$30.00	$30.00	$30.00	$27.11	0
2019-11-19	$30.00	$30.00	$30.00	$30.00	$27.11	0
2019-11-18	$29.50	$30.00	$29.50	$30.00	$27.11	2,100
2019-11-15	$30.25	$30.25	$30.25	$30.25	$27.34	104
2019-11-14	$30.18	$30.18	$30.18	$30.18	$27.28	0
2019-11-13	$30.15	$30.18	$30.15	$30.18	$27.28	409
2019-11-12	$30.15	$30.15	$30.15	$30.15	$27.25	0
2019-11-11	$30.15	$30.15	$30.15	$30.15	$27.25	0
2019-11-08	$30.15	$30.15	$30.15	$30.15	$27.25	26
2019-11-07	$30.15	$30.15	$30.15	$30.15	$27.25	450
2019-11-06	$30.15	$30.15	$30.15	$30.15	$27.25	0
2019-11-05	$30.15	$30.15	$30.15	$30.15	$27.25	0
2019-11-04	$30.15	$30.15	$30.15	$30.15	$27.25	0
2019-11-01	$30.15	$30.15	$30.15	$30.15	$27.25	100
2019-10-31	$30.00	$30.00	$30.00	$30.00	$27.11	128
2019-10-30	$29.80	$29.80	$29.80	$29.80	$26.93	73
2019-10-29	$29.50	$29.90	$29.50	$29.80	$26.93	5,602
2019-10-28	$29.50	$29.50	$29.40	$29.40	$26.57	683
2019-10-25	$29.25	$29.50	$29.25	$29.50	$26.66	400
2019-10-24	$29.00	$29.00	$29.00	$29.00	$26.21	0
2019-10-23	$29.00	$29.00	$29.00	$29.00	$26.21	0
2019-10-22	$29.00	$29.00	$29.00	$29.00	$26.21	0
2019-10-21	$29.00	$29.00	$29.00	$29.00	$26.21	0
2019-10-18	$29.20	$29.25	$29.00	$29.00	$26.21	1,536
2019-10-17	$29.25	$29.25	$29.25	$29.25	$26.43	0
2019-10-16	$29.25	$29.25	$29.25	$29.25	$26.43	116
2019-10-15	$29.25	$29.25	$29.25	$29.25	$26.43	100
2019-10-14	$29.40	$29.40	$29.00	$29.00	$26.21	1,000
2019-10-11	$29.40	$29.40	$29.40	$29.40	$26.57	0
2019-10-10	$29.30	$29.40	$29.30	$29.40	$26.35	300
2019-10-09	$29.50	$29.50	$29.50	$29.50	$26.44	0
2019-10-08	$29.50	$29.50	$29.50	$29.50	$26.44	500
2019-10-07	$29.11	$29.11	$29.00	$29.00	$25.99	1,640
2019-10-04	$29.15	$29.15	$29.11	$29.11	$26.09	700
2019-10-03	$29.50	$29.50	$29.50	$29.50	$26.44	400
2019-10-02	$28.99	$29.00	$28.99	$29.00	$25.99	1,846
2019-10-01	$28.99	$28.99	$28.99	$28.99	$25.98	73
2019-09-30	$29.05	$29.25	$28.00	$28.99	$25.98	7,069
2019-09-27	$29.60	$29.60	$29.35	$29.35	$26.30	1,060
2019-09-26	$29.60	$29.60	$29.60	$29.60	$26.53	0
2019-09-25	$29.60	$29.60	$29.60	$29.60	$26.53	256
2019-09-24	$29.70	$29.70	$29.70	$29.70	$26.61	100
2019-09-23	$29.90	$29.90	$29.90	$29.90	$26.79	18
2019-09-20	$29.65	$29.90	$29.65	$29.90	$26.79	745
2019-09-19	$29.70	$29.89	$29.70	$29.89	$26.79	450
2019-09-18	$29.60	$29.60	$29.60	$29.60	$26.53	0
2019-09-17	$29.60	$29.60	$29.60	$29.60	$26.53	0
2019-09-16	$29.60	$29.60	$29.60	$29.60	$26.53	0
2019-09-13	$29.75	$29.75	$29.60	$29.60	$26.53	1,200
2019-09-12	$30.00	$30.00	$29.75	$29.75	$26.66	2,100
2019-09-11	$29.70	$29.70	$29.70	$29.70	$26.61	0
2019-09-10	$29.70	$29.70	$29.70	$29.70	$26.61	0
2019-09-09	$29.70	$29.70	$29.70	$29.70	$26.61	100
2019-09-06	$29.60	$29.60	$29.60	$29.60	$26.53	0
2019-09-05	$29.60	$29.60	$29.60	$29.60	$26.53	100
2019-09-04	$29.75	$29.75	$29.75	$29.75	$26.66	0
2019-09-03	$29.75	$29.75	$29.75	$29.75	$26.66	0
2019-08-30	$29.35	$29.75	$29.25	$29.75	$26.66	1,519
2019-08-29	$30.00	$30.00	$30.00	$30.00	$26.88	0
2019-08-28	$30.00	$30.00	$30.00	$30.00	$26.88	100
2019-08-27	$30.00	$30.00	$30.00	$30.00	$26.88	302
2019-08-26	$30.75	$30.99	$29.30	$30.45	$27.29	8,820
2019-08-23	$31.00	$31.00	$31.00	$31.00	$27.78	2,717
2019-08-22	$31.00	$31.00	$31.00	$31.00	$27.78	1,141
2019-08-21	$31.00	$31.00	$31.00	$31.00	$27.78	0
2019-08-20	$30.75	$31.00	$30.51	$31.00	$27.78	2,380
2019-08-19	$31.40	$31.40	$31.40	$31.40	$28.14	0
2019-08-15	$31.40	$31.40	$31.40	$31.40	$28.14	500
2019-08-14	$31.40	$31.40	$31.40	$31.40	$28.14	500
2019-08-13	$31.40	$31.40	$31.40	$31.40	$28.14	470
2019-08-12	$31.00	$31.75	$31.00	$31.50	$28.23	1,000
2019-08-09	$31.00	$31.75	$31.00	$31.50	$28.23	954
2019-08-08	$31.77	$31.77	$31.77	$31.77	$28.47	0
2019-08-07	$31.77	$31.77	$31.77	$31.77	$28.47	3
2019-08-06	$31.77	$31.78	$31.77	$31.77	$28.47	4,200
2019-08-05	$31.77	$31.78	$31.77	$31.77	$28.47	4,220
2019-08-02	$31.77	$31.78	$31.77	$31.77	$28.47	200
2019-08-01	$31.77	$31.77	$31.77	$31.77	$28.47	229
2019-07-31	$31.77	$31.77	$31.77	$31.77	$28.47	146
2019-07-30	$31.78	$31.78	$31.78	$31.78	$28.48	500
2019-07-29	$31.78	$31.78	$31.78	$31.78	$28.48	470
2019-07-26	$31.70	$31.70	$31.70	$31.70	$28.41	300
2019-07-25	$30.75	$31.70	$30.75	$31.70	$28.41	666
2019-07-24	$31.45	$31.45	$31.45	$31.45	$28.18	0
2019-07-23	$31.00	$31.45	$30.55	$31.45	$28.18	866
2019-07-22	$31.10	$31.10	$31.10	$31.10	$27.87	50
2019-07-19	$31.10	$31.10	$31.10	$31.10	$27.87	200
2019-07-18	$31.00	$31.00	$31.00	$31.00	$27.78	0
2019-07-17	$31.00	$31.00	$31.00	$31.00	$27.78	0
2019-07-16	$31.00	$31.00	$31.00	$31.00	$27.78	0
2019-07-15	$31.00	$31.00	$31.00	$31.00	$27.78	101
2019-07-12	$31.00	$31.00	$31.00	$31.00	$27.78	0
2019-07-11	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-07-10	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-07-09	$31.40	$31.40	$30.55	$31.00	$27.56	1,710
2019-07-08	$31.35	$31.35	$31.35	$31.35	$27.87	300
2019-07-05	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-07-03	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-07-02	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-07-01	$31.00	$31.00	$31.00	$31.00	$27.56	584
2019-06-28	$30.95	$30.95	$30.95	$30.95	$27.51	200
2019-06-27	$31.00	$31.00	$31.00	$31.00	$27.56	2
2019-06-26	$31.00	$31.00	$31.00	$31.00	$27.56	2
2019-06-25	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-06-24	$31.00	$31.00	$31.00	$31.00	$27.56	51
2019-06-21	$31.00	$31.00	$31.00	$31.00	$27.56	100
2019-06-18	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-06-17	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-06-14	$31.00	$31.00	$31.00	$31.00	$27.56	101
2019-06-13	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-06-12	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-06-11	$31.00	$31.00	$31.00	$31.00	$27.56	400
2019-06-06	$30.70	$30.70	$30.70	$30.70	$27.29	0
2019-06-05	$30.70	$30.70	$30.70	$30.70	$27.29	0
2019-06-03	$30.70	$30.70	$30.70	$30.70	$27.29	0
2019-05-31	$30.70	$30.70	$30.70	$30.70	$27.29	0
2019-05-30	$30.75	$30.75	$30.70	$30.70	$27.29	800
2019-05-29	$30.90	$30.90	$30.90	$30.90	$27.47	0
2019-05-28	$30.90	$30.90	$30.90	$30.90	$27.47	0
2019-05-24	$30.90	$30.90	$30.90	$30.90	$27.47	0
2019-05-23	$30.90	$30.90	$30.90	$30.90	$27.47	535
2019-05-22	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-05-21	$31.00	$31.00	$31.00	$31.00	$27.56	0
2019-05-20	$31.30	$31.30	$30.75	$31.00	$27.56	1,200
2019-05-17	$31.30	$31.30	$31.30	$31.30	$27.82	0
2019-05-16	$31.30	$31.30	$31.30	$31.30	$27.82	0
2019-05-15	$31.30	$31.30	$31.30	$31.30	$27.82	0
2019-05-14	$31.30	$31.30	$31.30	$31.30	$27.82	0
2019-05-13	$31.00	$31.30	$31.00	$31.30	$27.82	470
2019-05-10	$31.25	$31.25	$31.25	$31.25	$27.78	0
2019-05-09	$31.10	$31.30	$31.10	$31.25	$27.78	2,540
2019-05-08	$31.39	$31.39	$31.39	$31.39	$27.90	0
2019-05-07	$31.39	$31.39	$31.39	$31.39	$27.90	100
2019-05-06	$31.20	$31.35	$31.20	$31.20	$27.74	701
2019-05-03	$31.15	$31.15	$31.15	$31.15	$27.69	0
2019-05-02	$31.15	$31.15	$31.15	$31.15	$27.69	500
2019-05-01	$31.10	$31.10	$31.10	$31.10	$27.65	0
2019-04-30	$31.10	$31.10	$31.10	$31.10	$27.65	1
2019-04-29	$31.15	$31.15	$31.10	$31.10	$27.65	1,650
2019-04-26	$31.15	$31.15	$31.15	$31.15	$27.69	3
2019-04-25	$31.15	$31.15	$31.15	$31.15	$27.69	0
2019-04-24	$31.35	$31.35	$31.15	$31.15	$27.69	1,000
2019-04-23	$31.40	$31.40	$31.40	$31.40	$27.91	0
2019-04-22	$31.40	$31.40	$31.40	$31.40	$27.91	0
2019-04-18	$31.40	$31.40	$31.40	$31.40	$27.91	0
2019-04-17	$31.40	$31.40	$31.40	$31.40	$27.91	0
2019-04-16	$31.40	$31.40	$31.40	$31.40	$27.91	168
2019-04-15	$31.40	$31.40	$31.40	$31.40	$27.91	900
2019-04-12	$31.80	$31.80	$31.80	$31.80	$28.27	0
2019-04-11	$31.80	$31.80	$31.80	$31.80	$28.05	0
2019-04-10	$31.55	$31.80	$31.48	$31.80	$28.05	2,400
2019-04-09	$31.40	$31.40	$31.40	$31.40	$27.70	0
2019-04-08	$31.40	$31.40	$31.40	$31.40	$27.70	188
2019-04-05	$31.55	$31.55	$31.35	$31.35	$27.65	1,600
2019-04-04	$31.60	$31.60	$31.60	$31.60	$27.87	0
2019-04-03	$31.60	$31.60	$31.60	$31.60	$27.87	0
2019-04-02	$31.60	$31.60	$31.60	$31.60	$27.87	0
2019-04-01	$31.60	$31.60	$31.60	$31.60	$27.87	1,213
2019-03-29	$31.60	$31.60	$31.60	$31.60	$27.87	0
2019-03-28	$31.60	$31.60	$31.60	$31.60	$27.87	640
2019-03-27	$31.60	$31.60	$31.60	$31.60	$27.87	0
2019-03-26	$31.60	$31.60	$31.60	$31.60	$27.87	0
2019-03-25	$31.60	$31.60	$31.60	$31.60	$27.87	700
2019-03-22	$31.61	$31.61	$31.61	$31.61	$27.88	0
2019-03-21	$31.61	$31.61	$31.61	$31.61	$27.88	0
2019-03-20	$31.61	$31.61	$31.61	$31.61	$27.88	660
2019-03-19	$31.62	$31.62	$31.62	$31.62	$27.89	400
2019-03-18	$31.95	$31.95	$31.95	$31.95	$28.18	0
2019-03-14	$31.95	$31.95	$31.95	$31.95	$28.18	0
2019-03-13	$31.95	$31.95	$31.95	$31.95	$28.18	0
2019-03-12	$31.95	$31.95	$31.65	$31.95	$28.18	1,357
2019-03-11	$31.80	$31.80	$31.60	$31.60	$27.87	500
2019-03-08	$31.65	$31.80	$31.60	$31.80	$28.05	600
2019-03-07	$31.70	$31.70	$31.70	$31.70	$27.96	500
2019-03-06	$32.00	$32.00	$32.00	$32.00	$28.22	0
2019-03-05	$32.00	$32.00	$32.00	$32.00	$28.22	0
2019-03-04	$32.00	$32.00	$32.00	$32.00	$28.22	0
2019-03-01	$32.00	$32.00	$32.00	$32.00	$28.22	62
2019-02-28	$32.00	$32.00	$32.00	$32.00	$28.22	0
2019-02-27	$32.00	$32.00	$32.00	$32.00	$28.22	4
2019-02-26	$32.00	$32.00	$32.00	$32.00	$28.22	0
2019-02-22	$31.75	$32.25	$31.75	$32.00	$28.22	1,100
2019-02-21	$31.60	$31.60	$31.60	$31.60	$27.87	604
2019-02-20	$31.65	$31.65	$31.60	$31.60	$27.87	856
2019-02-19	$31.65	$31.65	$31.65	$31.65	$27.92	260
2019-02-15	$31.90	$31.90	$31.90	$31.90	$28.14	0
2019-02-14	$31.90	$31.90	$31.90	$31.90	$28.14	0
2019-02-13	$31.90	$31.90	$31.90	$31.90	$28.14	3
2019-02-12	$31.90	$31.90	$31.90	$31.90	$28.14	700
2019-02-11	$31.70	$32.25	$31.40	$32.25	$28.45	1,884
2019-02-08	$32.00	$32.00	$32.00	$32.00	$28.22	0
2019-02-07	$32.00	$32.00	$32.00	$32.00	$28.22	90
2019-02-06	$32.00	$32.00	$32.00	$32.00	$28.22	0
2019-02-05	$32.00	$32.00	$32.00	$32.00	$28.22	1,600
2019-02-04	$31.65	$31.65	$31.65	$31.65	$27.92	766
2019-02-01	$31.65	$31.65	$31.65	$31.65	$27.92	0
2019-01-31	$31.65	$31.65	$31.65	$31.65	$27.92	100
2019-01-30	$32.00	$32.00	$32.00	$32.00	$28.22	100
2019-01-29	$32.00	$32.00	$32.00	$32.00	$28.22	500
2019-01-28	$31.60	$31.60	$31.60	$31.60	$27.87	0
2019-01-25	$31.60	$31.60	$31.60	$31.60	$27.87	8
2019-01-24	$31.60	$31.60	$31.60	$31.60	$27.87	0
2019-01-23	$31.60	$31.60	$31.60	$31.60	$27.87	191
2019-01-22	$32.00	$32.00	$32.00	$32.00	$28.22	200
2019-01-18	$32.00	$32.00	$32.00	$32.00	$28.22	3,680
2019-01-17	$31.90	$32.00	$31.90	$32.00	$28.22	300
2019-01-16	$31.60	$31.60	$31.60	$31.60	$27.87	800
2019-01-15	$31.55	$31.55	$31.55	$31.55	$27.83	0
2019-01-14	$31.55	$31.55	$31.55	$31.55	$27.83	0
2019-01-11	$31.55	$31.55	$31.55	$31.55	$27.61	0
2019-01-10	$31.55	$31.55	$31.55	$31.55	$27.61	0
2019-01-09	$31.55	$31.55	$31.55	$31.55	$27.61	650
2019-01-08	$32.00	$32.00	$32.00	$32.00	$28.00	2,160
2019-01-07	$32.00	$32.00	$32.00	$32.00	$28.00	0
2019-01-04	$32.00	$32.00	$32.00	$32.00	$28.00	0
2019-01-03	$32.00	$32.00	$32.00	$32.00	$28.00	100
2018-12-31	$32.00	$32.00	$32.00	$32.00	$28.00	513
2018-12-27	$32.00	$32.00	$32.00	$32.00	$28.00	519
2018-12-26	$32.00	$32.00	$32.00	$32.00	$28.00	0
2018-12-24	$31.50	$32.00	$31.50	$32.00	$28.00	4,600
2018-12-21	$32.00	$32.00	$32.00	$32.00	$28.00	0
2018-12-20	$32.00	$32.00	$32.00	$32.00	$28.00	0
2018-12-19	$33.05	$33.05	$32.00	$32.00	$28.00	1,981
2018-12-18	$33.20	$33.20	$33.20	$33.20	$29.05	3,900
2018-12-17	$33.20	$33.20	$33.20	$33.20	$29.05	100
2018-12-14	$33.20	$33.20	$33.20	$33.20	$29.05	0
2018-12-13	$33.20	$33.20	$33.20	$33.20	$29.05	0
2018-12-12	$33.20	$33.20	$33.20	$33.20	$29.05	0
2018-12-11	$33.20	$33.20	$33.20	$33.20	$29.05	109
2018-12-10	$33.21	$33.21	$33.21	$33.21	$29.06	0
2018-12-07	$33.21	$33.21	$33.21	$33.21	$29.06	0
2018-12-06	$33.22	$33.22	$33.21	$33.21	$29.06	573
2018-12-04	$33.22	$33.35	$33.22	$33.35	$29.18	1,246
2018-12-03	$33.32	$33.32	$33.32	$33.32	$29.16	0
2018-11-30	$33.20	$33.32	$33.20	$33.32	$29.16	1,410
2018-11-29	$33.40	$33.50	$33.40	$33.50	$29.32	500
2018-11-28	$33.25	$33.25	$33.25	$33.25	$29.10	0
2018-11-27	$33.25	$33.25	$33.25	$33.25	$29.10	200
2018-11-26	$33.20	$33.20	$33.20	$33.20	$29.05	600
2018-11-21	$33.25	$33.25	$33.25	$33.25	$29.10	0
2018-11-20	$33.30	$33.30	$33.10	$33.25	$29.10	20,106
2018-11-19	$33.40	$33.40	$33.40	$33.40	$29.23	0
2018-11-16	$33.40	$33.40	$33.40	$33.40	$29.23	600
2018-11-15	$33.40	$33.40	$33.40	$33.40	$29.23	200
2018-11-14	$33.40	$33.40	$33.40	$33.40	$29.23	500
2018-11-13	$33.30	$33.30	$33.30	$33.30	$29.14	0
2018-11-12	$33.27	$33.30	$33.27	$33.30	$29.14	900
2018-11-09	$34.00	$34.00	$34.00	$34.00	$29.75	500
2018-11-08	$33.27	$33.27	$33.27	$33.27	$29.11	0
2018-11-07	$33.27	$33.27	$33.27	$33.27	$29.11	1,723
2018-11-06	$34.00	$34.00	$34.00	$34.00	$29.75	1,105
2018-11-05	$33.17	$33.17	$33.17	$33.17	$29.03	0
2018-11-02	$34.00	$34.07	$33.17	$33.17	$29.03	1,801
2018-11-01	$34.00	$34.15	$33.17	$33.17	$29.03	2,005
2018-10-31	$33.15	$34.00	$33.15	$34.00	$29.75	1,958
2018-10-30	$34.00	$34.00	$34.00	$34.00	$29.75	0
2018-10-29	$34.00	$34.00	$34.00	$34.00	$29.75	1,002
2018-10-26	$34.50	$34.50	$34.50	$34.50	$30.19	0
2018-10-25	$35.00	$35.00	$34.50	$34.50	$30.19	862
2018-10-24	$33.50	$33.50	$33.50	$33.50	$29.32	8
2018-10-23	$34.50	$34.50	$33.50	$33.50	$29.32	3,906
2018-10-22	$33.00	$33.00	$33.00	$33.00	$28.88	0
2018-10-19	$32.25	$33.00	$32.25	$33.00	$28.88	2,215
2018-10-18	$33.00	$33.00	$32.15	$32.15	$28.13	400
2018-10-17	$40.00	$40.00	$40.00	$40.00	$35.00	1
2018-10-16	$40.00	$40.00	$40.00	$40.00	$35.00	1,300
2018-10-15	$48.88	$48.88	$48.88	$48.88	$42.77	222
2018-10-12	$32.00	$32.00	$32.00	$32.00	$28.00	402
2018-10-11	$64.00	$64.00	$64.00	$64.00	$27.79	0
2018-10-10	$64.00	$64.00	$64.00	$64.00	$27.79	0
2018-10-09	$64.00	$64.00	$64.00	$64.00	$27.79	42
2018-10-08	$64.00	$64.00	$64.00	$64.00	$27.79	0
2018-10-05	$64.00	$64.00	$64.00	$64.00	$27.79	524
2018-10-04	$64.00	$64.00	$64.00	$64.00	$27.79	0
2018-10-03	$64.00	$64.00	$64.00	$64.00	$27.79	0
2018-10-02	$64.00	$64.00	$64.00	$64.00	$27.79	24
2018-10-01	$64.00	$64.00	$64.00	$64.00	$27.79	600
2018-09-28	$62.50	$62.50	$62.50	$62.50	$27.13	0
2018-09-27	$62.00	$62.50	$62.00	$62.50	$27.13	1,920
2018-09-26	$64.00	$64.00	$64.00	$64.00	$27.79	200
2018-09-25	$62.00	$62.00	$62.00	$62.00	$26.92	100
2018-09-24	$63.00	$63.00	$61.55	$62.00	$26.92	1,400
2018-09-21	$67.00	$67.00	$67.00	$67.00	$29.09	0
2018-09-20	$67.00	$67.00	$67.00	$67.00	$29.09	0
2018-09-19	$61.41	$67.00	$61.41	$67.00	$29.09	2,800
2018-09-18	$61.41	$61.41	$61.41	$61.41	$26.66	850
2018-09-17	$61.41	$61.41	$61.41	$61.41	$26.66	0
2018-09-14	$61.41	$61.41	$61.41	$61.41	$26.66	0
2018-09-13	$61.41	$61.41	$61.41	$61.41	$26.66	0
2018-09-12	$61.41	$61.41	$61.41	$61.41	$26.66	950
2018-09-11	$61.41	$61.41	$61.41	$61.41	$26.66	0
2018-09-10	$61.41	$61.41	$61.41	$61.41	$26.66	0
2018-09-07	$61.41	$61.41	$61.41	$61.41	$26.66	0
2018-09-06	$61.41	$61.41	$61.41	$61.41	$26.66	0
2018-09-05	$61.41	$62.00	$61.41	$61.41	$26.66	7,400
2018-09-04	$61.41	$61.41	$61.41	$61.41	$26.66	800
2018-08-31	$61.40	$63.00	$61.35	$61.35	$26.64	600
2018-08-30	$61.35	$61.35	$61.35	$61.35	$26.64	0
2018-08-29	$61.35	$61.35	$61.35	$61.35	$26.64	0
2018-08-28	$61.35	$61.35	$61.35	$61.35	$26.64	0
2018-08-27	$61.35	$61.35	$61.35	$61.35	$26.64	0
2018-08-24	$61.35	$61.35	$61.35	$61.35	$26.64	210
2018-08-23	$61.35	$61.35	$61.35	$61.35	$26.64	0
2018-08-22	$61.35	$61.35	$61.35	$61.35	$26.64	0
2018-08-21	$61.35	$61.35	$61.35	$61.35	$26.64	650
2018-08-20	$61.35	$61.35	$61.35	$61.35	$26.64	80
2018-08-17	$61.35	$61.35	$61.35	$61.35	$26.64	240
2018-08-16	$61.35	$61.35	$61.35	$61.35	$26.64	2
2018-08-15	$61.35	$61.35	$61.35	$61.35	$26.64	2,000
2018-08-14	$61.35	$61.35	$61.35	$61.35	$26.64	0
2018-08-13	$61.35	$61.35	$61.35	$61.35	$26.64	36
2018-08-10	$61.35	$61.35	$61.35	$61.35	$26.64	32
2018-08-09	$61.35	$61.35	$61.35	$61.35	$26.64	1,000
2018-08-08	$61.25	$61.25	$61.25	$61.25	$26.59	3,120
2018-08-07	$62.50	$62.50	$62.50	$62.50	$27.13	0
2018-08-06	$62.50	$62.50	$62.50	$62.50	$27.13	200
2018-08-03	$61.00	$61.00	$61.00	$61.00	$26.48	0
2018-08-02	$61.00	$61.00	$61.00	$61.00	$26.48	0
2018-08-01	$61.00	$61.00	$61.00	$61.00	$26.48	0
2018-07-31	$61.00	$61.00	$61.00	$61.00	$26.48	600
2018-07-30	$62.00	$62.00	$61.62	$61.62	$26.75	7,100
2018-07-27	$60.45	$60.45	$60.45	$60.45	$26.24	1,002
2018-07-26	$60.55	$60.65	$60.40	$60.40	$26.22	4,306
2018-07-25	$60.45	$60.45	$60.45	$60.45	$26.24	0
2018-07-24	$60.44	$60.50	$60.44	$60.45	$26.24	4,560
2018-07-23	$59.85	$60.00	$59.85	$59.90	$26.01	1,266
2018-07-20	$59.80	$59.80	$59.80	$59.80	$25.96	0
2018-07-19	$59.80	$59.80	$59.80	$59.80	$25.96	0
2018-07-18	$59.80	$59.80	$59.80	$59.80	$25.96	3,400
2018-07-17	$59.80	$61.49	$59.80	$61.00	$26.48	3,310
2018-07-16	$59.80	$59.80	$59.80	$59.80	$25.96	0
2018-07-13	$59.80	$59.80	$59.80	$59.80	$25.96	1,660
2018-07-12	$60.50	$60.50	$60.50	$60.50	$26.07	0
2018-07-11	$60.50	$60.50	$60.50	$60.50	$26.07	100
2018-07-10	$60.50	$60.50	$60.50	$60.50	$26.07	0
2018-07-09	$60.50	$60.50	$60.50	$60.50	$26.07	200
2018-07-06	$60.50	$60.50	$60.50	$60.50	$26.07	0
2018-07-05	$60.50	$60.50	$60.50	$60.50	$26.07	3,770
2018-07-03	$60.74	$60.74	$60.74	$60.74	$26.17	0
2018-07-02	$60.75	$60.75	$59.75	$60.74	$26.17	8,800
2018-06-29	$61.49	$61.49	$61.49	$61.49	$26.49	0
2018-06-28	$61.49	$61.49	$61.49	$61.49	$26.49	0
2018-06-27	$61.49	$61.49	$61.49	$61.49	$26.49	0
2018-06-26	$61.49	$61.49	$61.49	$61.49	$26.49	14
2018-06-25	$61.49	$61.49	$61.49	$61.49	$26.49	138
2018-06-22	$61.49	$61.49	$61.49	$61.49	$26.49	200
2018-06-21	$61.50	$61.50	$61.50	$61.50	$26.50	0
2018-06-20	$61.50	$61.50	$61.50	$61.50	$26.50	0
2018-06-19	$61.50	$61.50	$61.50	$61.50	$26.50	0
2018-06-18	$61.50	$61.50	$61.50	$61.50	$26.50	0
2018-06-15	$61.50	$61.50	$61.50	$61.50	$26.50	0
2018-06-14	$61.50	$61.50	$61.50	$61.50	$26.50	14
2018-06-13	$61.50	$61.50	$61.50	$61.50	$26.50	0
2018-06-12	$61.50	$61.50	$61.50	$61.50	$26.50	200
2018-06-11	$60.00	$60.00	$60.00	$60.00	$25.85	0
2018-06-08	$60.00	$60.00	$60.00	$60.00	$25.85	200
2018-06-07	$60.00	$60.00	$60.00	$60.00	$25.85	1,000
2018-06-06	$59.60	$59.60	$59.55	$59.55	$25.66	2,934
2018-06-05	$60.00	$60.00	$60.00	$60.00	$25.85	0
2018-06-04	$60.00	$60.00	$60.00	$60.00	$25.85	200
2018-06-01	$60.00	$60.00	$59.55	$60.00	$25.85	1,250
2018-05-31	$60.50	$60.50	$60.50	$60.50	$26.07	0
2018-05-30	$60.50	$60.50	$60.50	$60.50	$26.07	200
2018-05-29	$61.50	$61.50	$60.95	$60.95	$26.26	4,200
2018-05-25	$59.75	$59.75	$59.75	$59.75	$25.74	1,200
2018-05-24	$60.55	$60.55	$60.55	$60.55	$26.09	0
2018-05-23	$60.50	$60.55	$60.50	$60.55	$26.09	2,386
2018-05-22	$60.00	$60.00	$60.00	$60.00	$25.85	2,700
2018-05-21	$59.50	$59.50	$59.50	$59.50	$25.63	0
2018-05-18	$59.50	$59.50	$59.50	$59.50	$25.63	2
2018-05-17	$59.50	$59.50	$59.50	$59.50	$25.63	40
2018-05-16	$59.50	$59.50	$59.50	$59.50	$25.63	0
2018-05-15	$59.50	$59.50	$59.50	$59.50	$25.63	98
2018-05-14	$59.50	$59.50	$59.50	$59.50	$25.63	998
2018-05-11	$59.50	$59.50	$59.50	$59.50	$25.63	0
2018-05-10	$59.50	$59.50	$59.50	$59.50	$25.63	0
2018-05-09	$59.50	$59.50	$59.50	$59.50	$25.63	0
2018-05-08	$59.50	$59.50	$59.50	$59.50	$25.63	0
2018-05-07	$59.55	$59.55	$59.50	$59.50	$25.63	600
2018-05-04	$60.00	$60.00	$60.00	$60.00	$25.85	0
2018-05-03	$60.00	$60.00	$60.00	$60.00	$25.85	200
2018-05-02	$59.65	$59.65	$59.65	$59.65	$25.70	0
2018-05-01	$59.65	$59.65	$59.65	$59.65	$25.70	0
2018-04-30	$59.65	$59.65	$59.65	$59.65	$25.70	400
2018-04-27	$60.00	$60.00	$60.00	$60.00	$25.85	200
2018-04-26	$59.35	$59.35	$59.35	$59.35	$25.57	2
2018-04-25	$59.50	$59.50	$59.35	$59.35	$25.57	2,600
2018-04-24	$60.00	$60.00	$60.00	$60.00	$25.85	0
2018-04-23	$60.00	$60.00	$60.00	$60.00	$25.85	0
2018-04-20	$60.00	$60.00	$60.00	$60.00	$25.85	0
2018-04-19	$60.00	$60.00	$60.00	$60.00	$25.85	0
2018-04-18	$60.25	$60.25	$60.00	$60.00	$25.85	1,400
2018-04-17	$59.35	$59.35	$59.35	$59.35	$25.57	400
2018-04-16	$59.35	$59.35	$59.35	$59.35	$25.57	400
2018-04-13	$59.75	$59.75	$59.75	$59.75	$25.74	2,140
2018-04-12	$59.35	$59.35	$59.35	$59.35	$25.37	0
2018-04-11	$59.35	$59.35	$59.35	$59.35	$25.37	360
2018-04-10	$59.35	$59.35	$59.35	$59.35	$25.37	2,000
2018-04-09	$59.30	$59.30	$59.30	$59.30	$25.35	0
2018-04-06	$59.30	$59.30	$59.30	$59.30	$25.35	0
2018-04-05	$59.30	$59.30	$59.30	$59.30	$25.35	0
2018-04-04	$59.30	$59.30	$59.30	$59.30	$25.35	0
2018-04-03	$59.30	$59.30	$59.30	$59.30	$25.35	0
2018-04-02	$59.30	$59.30	$59.30	$59.30	$25.35	400
2018-03-29	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-28	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-27	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-26	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-23	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-22	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-21	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-20	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-19	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-16	$59.25	$59.25	$59.25	$59.25	$25.33	120
2018-03-15	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-14	$59.25	$59.25	$59.25	$59.25	$25.33	100
2018-03-13	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-12	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-09	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-08	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-07	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-06	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-05	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-02	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-03-01	$59.25	$59.25	$59.25	$59.25	$25.33	800
2018-02-28	$60.00	$60.00	$60.00	$60.00	$25.65	0
2018-02-27	$60.00	$60.00	$60.00	$60.00	$25.65	200
2018-02-26	$60.59	$60.59	$60.59	$60.59	$25.91	0
2018-02-23	$60.59	$60.59	$60.59	$60.59	$25.91	200
2018-02-22	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-02-21	$59.25	$59.25	$59.25	$59.25	$25.33	34
2018-02-20	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-02-16	$59.25	$59.25	$59.25	$59.25	$25.33	0
2018-02-15	$59.25	$59.25	$59.25	$59.25	$25.33	800
2018-02-14	$60.00	$60.00	$60.00	$60.00	$25.65	1,070
2018-02-13	$60.00	$60.00	$60.00	$60.00	$25.65	480
2018-02-12	$58.75	$58.75	$58.75	$58.75	$25.12	0
2018-02-09	$58.75	$58.75	$58.75	$58.75	$25.12	0
2018-02-08	$58.75	$58.75	$58.75	$58.75	$25.12	0
2018-02-07	$58.75	$58.75	$58.75	$58.75	$25.12	0
2018-02-06	$58.75	$58.75	$58.75	$58.75	$25.12	5,400
2018-02-05	$59.30	$59.30	$59.30	$59.30	$25.35	200
2018-02-02	$58.00	$58.00	$58.00	$58.00	$24.80	0
2018-02-01	$58.25	$58.25	$58.00	$58.00	$24.80	6,640
2018-01-31	$59.00	$59.00	$58.00	$58.00	$24.80	402
2018-01-30	$60.00	$60.00	$60.00	$60.00	$25.65	0
2018-01-29	$60.00	$60.00	$60.00	$60.00	$25.65	2
2018-01-26	$60.00	$60.00	$60.00	$60.00	$25.65	0
2018-01-25	$60.00	$60.00	$60.00	$60.00	$25.65	0
2018-01-24	$60.00	$60.00	$60.00	$60.00	$25.65	396
2018-01-23	$58.00	$58.00	$58.00	$58.00	$24.80	0
2018-01-22	$58.00	$58.00	$58.00	$58.00	$24.80	4
2018-01-19	$58.00	$58.00	$58.00	$58.00	$24.80	0
2018-01-18	$58.00	$58.00	$58.00	$58.00	$24.80	200
2018-01-17	$62.00	$62.00	$62.00	$62.00	$26.51	200
2018-01-16	$61.00	$61.00	$61.00	$61.00	$26.08	400
2018-01-12	$60.00	$60.00	$60.00	$60.00	$25.65	0
2018-01-11	$60.00	$60.00	$60.00	$60.00	$25.65	1,360
2018-01-10	$58.00	$58.00	$58.00	$58.00	$24.61	0
2018-01-09	$58.00	$58.00	$58.00	$58.00	$24.61	0
2018-01-08	$58.00	$58.00	$58.00	$58.00	$24.61	0
2018-01-05	$58.00	$58.00	$58.00	$58.00	$24.61	0
2018-01-04	$58.25	$58.25	$58.00	$58.00	$24.61	530
2018-01-03	$58.00	$58.00	$58.00	$58.00	$24.61	0
2018-01-02	$58.00	$58.00	$58.00	$58.00	$24.61	0
2017-12-29	$58.00	$58.00	$58.00	$58.00	$24.61	0
2017-12-28	$58.00	$58.00	$58.00	$58.00	$24.61	600
2017-12-27	$56.50	$56.50	$56.50	$56.50	$23.97	0
2017-12-26	$56.50	$56.50	$56.50	$56.50	$23.97	0
2017-12-22	$56.50	$56.50	$56.50	$56.50	$23.97	0
2017-12-21	$56.50	$56.50	$56.50	$56.50	$23.97	0
2017-12-20	$56.50	$56.50	$56.50	$56.50	$23.97	100
2017-12-19	$56.50	$56.50	$56.50	$56.50	$23.97	0
2017-12-18	$56.50	$56.50	$56.50	$56.50	$23.97	0
2017-12-15	$56.50	$56.50	$56.50	$56.50	$23.97	0
2017-12-14	$56.50	$56.50	$56.50	$56.50	$23.97	0
2017-12-13	$56.25	$56.50	$56.25	$56.50	$23.97	3,890
2017-12-12	$56.00	$56.00	$56.00	$56.00	$23.76	280
2017-12-11	$56.00	$56.00	$56.00	$56.00	$23.76	200
2017-12-08	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-12-07	$55.00	$55.00	$55.00	$55.00	$23.34	1,934
2017-12-06	$55.00	$55.00	$55.00	$55.00	$23.34	220
2017-12-05	$55.00	$55.00	$55.00	$55.00	$23.34	400
2017-12-04	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-12-01	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-30	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-29	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-28	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-27	$55.00	$55.00	$55.00	$55.00	$23.34	220
2017-11-24	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-22	$55.00	$55.00	$55.00	$55.00	$23.34	4
2017-11-21	$55.15	$55.15	$55.00	$55.00	$23.34	3,856
2017-11-20	$55.50	$55.50	$55.50	$55.50	$23.55	0
2017-11-17	$55.50	$55.50	$55.50	$55.50	$23.55	0
2017-11-16	$55.50	$55.50	$55.50	$55.50	$23.55	0
2017-11-15	$55.50	$55.50	$55.50	$55.50	$23.55	0
2017-11-14	$55.50	$55.50	$55.50	$55.50	$23.55	0
2017-11-13	$55.50	$55.50	$55.50	$55.50	$23.55	0
2017-11-10	$55.50	$55.50	$55.50	$55.50	$23.55	0
2017-11-09	$55.50	$55.50	$55.50	$55.50	$23.55	0
2017-11-08	$55.15	$55.50	$55.15	$55.50	$23.55	1,164
2017-11-07	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-06	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-03	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-02	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-11-01	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-10-31	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-10-30	$55.00	$55.00	$55.00	$55.00	$23.34	368
2017-10-27	$55.00	$55.00	$55.00	$55.00	$23.34	1,152
2017-10-26	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-10-25	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-10-24	$55.00	$55.00	$55.00	$55.00	$23.34	488
2017-10-23	$55.00	$55.00	$55.00	$55.00	$23.34	188
2017-10-20	$55.00	$55.00	$55.00	$55.00	$23.34	200
2017-10-19	$54.01	$54.01	$54.01	$54.01	$22.92	0
2017-10-18	$54.01	$54.01	$54.01	$54.01	$22.92	400
2017-10-17	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-10-16	$55.00	$55.00	$55.00	$55.00	$23.34	0
2017-10-13	$55.00	$55.00	$55.00	$55.00	$23.34	400
2017-10-12	$54.50	$54.50	$54.50	$54.50	$22.93	500
2017-10-11	$54.75	$54.75	$54.75	$54.75	$23.04	0
2017-10-10	$54.75	$54.75	$54.75	$54.75	$23.04	0
2017-10-09	$54.75	$54.75	$54.75	$54.75	$23.04	0
2017-10-06	$54.75	$54.75	$54.75	$54.75	$23.04	0
2017-10-05	$54.75	$54.75	$54.75	$54.75	$23.04	0
2017-10-04	$54.75	$54.75	$54.75	$54.75	$23.04	400
2017-10-03	$54.50	$54.50	$54.50	$54.50	$22.93	0
2017-10-02	$54.50	$54.50	$54.50	$54.50	$22.93	3,400
2017-09-29	$55.00	$55.00	$55.00	$55.00	$23.14	0
2017-09-28	$55.00	$55.00	$55.00	$55.00	$23.14	0
2017-09-27	$55.00	$55.00	$55.00	$55.00	$23.14	160
2017-09-26	$55.00	$55.00	$55.00	$55.00	$23.14	932
2017-09-25	$53.60	$53.60	$53.60	$53.60	$22.55	0
2017-09-22	$53.60	$53.60	$53.60	$53.60	$22.55	0
2017-09-21	$53.60	$53.60	$53.60	$53.60	$22.55	0
2017-09-20	$55.00	$55.00	$53.60	$53.60	$22.55	600
2017-09-19	$57.00	$57.00	$57.00	$57.00	$23.98	368
2017-09-18	$56.00	$56.00	$56.00	$56.00	$23.56	0
2017-09-15	$56.00	$56.00	$56.00	$56.00	$23.56	0
2017-09-14	$56.00	$56.00	$56.00	$56.00	$23.56	0
2017-09-13	$56.00	$56.00	$56.00	$56.00	$23.56	0
2017-09-12	$56.00	$56.00	$56.00	$56.00	$23.56	0
2017-09-11	$56.00	$56.00	$56.00	$56.00	$23.56	0
2017-09-08	$56.00	$56.00	$56.00	$56.00	$23.56	358
2017-09-07	$56.00	$56.00	$56.00	$56.00	$23.56	400
2017-09-06	$53.68	$53.68	$53.68	$53.68	$22.59	0
2017-09-05	$53.68	$53.68	$53.68	$53.68	$22.59	46
2017-09-01	$53.68	$53.68	$53.68	$53.68	$22.59	0
2017-08-31	$53.68	$53.68	$53.68	$53.68	$22.59	0
2017-08-30	$53.68	$53.68	$53.68	$53.68	$22.59	0
2017-08-29	$53.68	$53.68	$53.68	$53.68	$22.59	0
2017-08-28	$53.68	$53.68	$53.68	$53.68	$22.59	0
2017-08-25	$53.68	$53.68	$53.68	$53.68	$22.59	2
2017-08-24	$53.68	$53.68	$53.68	$53.68	$22.59	0
2017-08-23	$53.79	$53.79	$53.60	$53.68	$22.59	6,536
2017-08-22	$53.80	$53.80	$53.80	$53.80	$22.64	0
2017-08-21	$53.80	$53.80	$53.80	$53.80	$22.64	2
2017-08-18	$53.80	$53.80	$53.80	$53.80	$22.64	0
2017-08-17	$53.80	$53.80	$53.80	$53.80	$22.64	1,000
2017-08-16	$53.50	$53.50	$53.50	$53.50	$22.51	0
2017-08-15	$53.50	$53.50	$53.50	$53.50	$22.51	0
2017-08-14	$53.50	$53.50	$53.50	$53.50	$22.51	0
2017-08-11	$53.50	$53.50	$53.50	$53.50	$22.51	50
2017-08-10	$53.50	$53.50	$53.50	$53.50	$22.51	0
2017-08-09	$53.50	$53.50	$53.50	$53.50	$22.51	0
2017-08-08	$53.50	$53.50	$53.50	$53.50	$22.51	0
2017-08-07	$53.50	$53.50	$53.50	$53.50	$22.51	0
2017-08-04	$53.50	$53.50	$53.50	$53.50	$22.51	0
2017-08-03	$53.75	$53.75	$53.50	$53.50	$22.51	1,108
2017-08-02	$53.88	$53.88	$53.88	$53.88	$22.67	0
2017-08-01	$53.88	$53.88	$53.88	$53.88	$22.67	0
2017-07-31	$54.25	$54.25	$53.75	$53.88	$22.67	4,464
2017-07-28	$53.75	$53.75	$53.75	$53.75	$22.62	0
2017-07-27	$53.75	$53.75	$53.75	$53.75	$22.62	0
2017-07-26	$53.75	$53.75	$53.75	$53.75	$22.62	642
2017-07-25	$53.75	$53.75	$53.75	$53.75	$22.62	600
2017-07-24	$54.25	$54.25	$54.25	$54.25	$22.83	0
2017-07-21	$54.25	$54.25	$54.25	$54.25	$22.83	200
2017-07-20	$53.75	$53.75	$53.75	$53.75	$22.62	0
2017-07-19	$53.75	$53.75	$53.75	$53.75	$22.62	0
2017-07-18	$53.75	$53.75	$53.75	$53.75	$22.62	100
2017-07-17	$53.75	$53.75	$53.75	$53.75	$22.62	0
2017-07-14	$53.75	$53.75	$53.75	$53.75	$22.62	0
2017-07-13	$53.75	$53.75	$53.75	$53.75	$22.62	0
2017-07-12	$53.75	$53.75	$53.75	$53.75	$22.42	0
2017-07-11	$54.50	$54.50	$53.75	$53.75	$22.42	980
2017-07-10	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-07-07	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-07-06	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-07-05	$54.50	$54.50	$54.50	$54.50	$22.74	600
2017-07-03	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-06-30	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-06-29	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-06-28	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-06-27	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-06-26	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-06-23	$54.00	$54.00	$54.00	$54.00	$22.53	950
2017-06-22	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-21	$54.50	$54.50	$54.50	$54.50	$22.74	440
2017-06-20	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-19	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-16	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-15	$54.25	$54.50	$54.25	$54.50	$22.74	2,724
2017-06-14	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-13	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-12	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-09	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-08	$54.50	$54.50	$54.50	$54.50	$22.74	1,042
2017-06-07	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-06-06	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-06-05	$54.50	$54.50	$54.00	$54.00	$22.53	1,642
2017-06-02	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-06-01	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-05-31	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-05-30	$54.50	$54.50	$54.50	$54.50	$22.74	206
2017-05-26	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-05-25	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-05-24	$54.50	$54.50	$54.50	$54.50	$22.74	806
2017-05-23	$54.50	$54.50	$54.50	$54.50	$22.74	0
2017-05-22	$54.50	$54.50	$54.50	$54.50	$22.74	200
2017-05-19	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-05-18	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-05-17	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-05-16	$54.00	$54.00	$54.00	$54.00	$22.53	40
2017-05-15	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-05-12	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-05-11	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-05-10	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-05-09	$54.20	$54.30	$54.00	$54.00	$22.53	4,766
2017-05-08	$54.75	$54.75	$54.75	$54.75	$22.84	3,616
2017-05-05	$55.00	$55.00	$55.00	$55.00	$22.95	40
2017-05-04	$55.00	$55.00	$55.00	$55.00	$22.95	0
2017-05-03	$55.00	$55.00	$55.00	$55.00	$22.95	0
2017-05-02	$54.25	$55.00	$54.25	$55.00	$22.95	2,158
2017-05-01	$54.25	$54.25	$54.25	$54.25	$22.63	0
2017-04-28	$54.25	$54.25	$54.25	$54.25	$22.63	0
2017-04-27	$55.00	$55.00	$54.25	$54.25	$22.63	1,200
2017-04-26	$55.00	$55.00	$55.00	$55.00	$22.95	600
2017-04-25	$54.90	$54.90	$54.90	$54.90	$22.90	2
2017-04-24	$54.90	$54.90	$54.90	$54.90	$22.90	200
2017-04-21	$55.00	$55.00	$55.00	$55.00	$22.95	740
2017-04-20	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-04-19	$54.00	$54.00	$54.00	$54.00	$22.53	14
2017-04-18	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-04-17	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-04-13	$54.00	$54.00	$54.00	$54.00	$22.53	0
2017-04-12	$55.00	$55.00	$54.00	$54.00	$22.53	1,000
2017-04-11	$54.50	$54.50	$54.50	$54.50	$22.55	0
2017-04-10	$54.50	$54.50	$54.50	$54.50	$22.55	1,820
2017-04-07	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-04-06	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-04-05	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-04-04	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-04-03	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-03-31	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-03-30	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-03-29	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-03-28	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-03-27	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-03-24	$54.00	$54.00	$54.00	$54.00	$22.34	0
2017-03-23	$54.00	$54.00	$54.00	$54.00	$22.34	64
2017-03-22	$54.00	$54.00	$54.00	$54.00	$22.34	200
2017-03-21	$54.00	$54.00	$54.00	$54.00	$22.34	300
2017-03-20	$54.75	$54.75	$54.75	$54.75	$22.65	0
2017-03-17	$54.75	$54.75	$54.75	$54.75	$22.65	64
2017-03-16	$54.75	$54.75	$54.75	$54.75	$22.65	0
2017-03-15	$54.75	$54.75	$54.75	$54.75	$22.65	200
2017-03-14	$54.60	$54.60	$54.60	$54.60	$22.59	0
2017-03-13	$54.60	$54.60	$54.60	$54.60	$22.59	0
2017-03-10	$53.80	$54.60	$53.80	$54.60	$22.59	452
2017-03-09	$51.00	$51.00	$51.00	$51.00	$21.10	0
2017-03-08	$51.00	$51.00	$51.00	$51.00	$21.10	200
2017-03-07	$50.25	$50.25	$50.25	$50.25	$20.79	0
2017-03-06	$50.25	$50.25	$50.25	$50.25	$20.79	0
2017-03-03	$50.25	$50.25	$50.25	$50.25	$20.79	198
2017-03-02	$50.25	$50.25	$50.25	$50.25	$20.79	0
2017-03-01	$50.25	$50.25	$50.25	$50.25	$20.79	0
2017-02-28	$50.25	$50.25	$50.25	$50.25	$20.79	200
2017-02-27	$51.00	$51.00	$51.00	$51.00	$21.10	1,100
2017-02-24	$51.00	$51.00	$51.00	$51.00	$21.10	0
2017-02-23	$51.00	$51.00	$51.00	$51.00	$21.10	0
2017-02-22	$51.25	$51.25	$51.00	$51.00	$21.10	520
2017-02-21	$51.25	$51.25	$51.25	$51.25	$21.20	2
2017-02-17	$51.25	$51.25	$51.25	$51.25	$21.20	200
2017-02-16	$52.00	$52.00	$51.25	$51.25	$21.20	500
2017-02-15	$51.25	$51.25	$51.25	$51.25	$21.20	304
2017-02-14	$49.35	$49.35	$49.35	$49.35	$20.42	0
2017-02-13	$49.35	$49.35	$49.35	$49.35	$20.42	0
2017-02-10	$49.35	$49.35	$49.35	$49.35	$20.42	0
2017-02-09	$49.35	$49.35	$49.35	$49.35	$20.42	260
2017-02-08	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-02-07	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-02-06	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-02-03	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-02-02	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-02-01	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-31	$46.10	$46.10	$46.10	$46.10	$19.07	2
2017-01-30	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-27	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-26	$46.10	$46.10	$46.10	$46.10	$19.07	2
2017-01-25	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-24	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-23	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-20	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-19	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-18	$46.10	$46.10	$46.10	$46.10	$19.07	80
2017-01-17	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-13	$46.10	$46.10	$46.10	$46.10	$19.07	0
2017-01-12	$46.10	$46.10	$46.10	$46.10	$19.07	200
2017-01-11	$48.00	$48.00	$48.00	$48.00	$19.66	0
2017-01-10	$48.00	$48.00	$48.00	$48.00	$19.66	0
2017-01-09	$48.00	$48.00	$48.00	$48.00	$19.66	0
2017-01-06	$47.00	$48.00	$47.00	$48.00	$19.66	1,400
2017-01-05	$46.00	$46.00	$46.00	$46.00	$18.84	0
2017-01-04	$46.00	$46.00	$46.00	$46.00	$18.84	0
2017-01-03	$46.00	$46.00	$46.00	$46.00	$18.84	0
2016-12-30	$46.00	$46.00	$46.00	$46.00	$18.84	1,704
2016-12-29	$46.00	$46.00	$46.00	$46.00	$18.84	0
2016-12-28	$46.50	$46.50	$46.00	$46.00	$18.84	1,370
2016-12-27	$46.00	$46.05	$46.00	$46.05	$18.86	400
2016-12-23	$45.00	$45.00	$45.00	$45.00	$18.43	888
2016-12-22	$44.75	$44.75	$44.75	$44.75	$18.33	0
2016-12-21	$44.75	$44.75	$44.75	$44.75	$18.33	0
2016-12-20	$44.75	$44.75	$44.75	$44.75	$18.33	200
2016-12-19	$44.95	$44.95	$44.95	$44.95	$18.41	0
2016-12-16	$44.95	$44.95	$44.95	$44.95	$18.41	100
2016-12-15	$44.95	$44.95	$44.95	$44.95	$18.41	0
2016-12-14	$44.95	$44.95	$44.95	$44.95	$18.41	1,000
2016-12-13	$44.75	$44.75	$44.65	$44.75	$18.33	1,338
2016-12-12	$44.75	$44.75	$44.75	$44.75	$18.33	0
2016-12-09	$44.75	$44.75	$44.75	$44.75	$18.33	0
2016-12-08	$44.75	$44.75	$44.75	$44.75	$18.33	200
2016-12-07	$44.70	$44.70	$44.70	$44.70	$18.31	0
2016-12-06	$44.70	$44.70	$44.70	$44.70	$18.31	0
2016-12-05	$44.70	$44.70	$44.70	$44.70	$18.31	0
2016-12-02	$44.50	$44.70	$44.50	$44.70	$18.31	2,800
2016-12-01	$44.75	$44.75	$44.75	$44.75	$18.33	0
2016-11-30	$44.75	$44.75	$44.75	$44.75	$18.33	40
2016-11-29	$44.75	$44.75	$44.75	$44.75	$18.33	0
2016-11-28	$44.75	$44.75	$44.75	$44.75	$18.33	246
2016-11-25	$44.85	$44.85	$44.85	$44.85	$18.37	0
2016-11-23	$44.85	$44.85	$44.85	$44.85	$18.37	0
2016-11-22	$44.25	$44.85	$44.25	$44.85	$18.37	952
2016-11-21	$44.85	$44.85	$44.85	$44.85	$18.37	200
2016-11-18	$44.50	$44.50	$44.50	$44.50	$18.23	200
2016-11-17	$44.50	$44.50	$44.50	$44.50	$18.23	0
2016-11-16	$44.50	$44.50	$44.50	$44.50	$18.23	0
2016-11-15	$44.50	$44.50	$44.50	$44.50	$18.23	0
2016-11-14	$44.50	$44.50	$44.50	$44.50	$18.23	2
2016-11-11	$44.50	$44.50	$44.50	$44.50	$18.23	0
2016-11-10	$44.50	$44.50	$44.50	$44.50	$18.23	0
2016-11-09	$44.50	$44.50	$44.50	$44.50	$18.23	0
2016-11-08	$44.50	$44.50	$44.50	$44.50	$18.23	0
2016-11-07	$44.50	$44.50	$44.50	$44.50	$18.23	0
2016-11-04	$44.50	$44.50	$44.50	$44.50	$18.23	618
2016-11-03	$44.50	$44.50	$44.50	$44.50	$18.23	450
2016-11-02	$45.00	$45.00	$45.00	$45.00	$18.43	0
2016-11-01	$45.00	$45.00	$45.00	$45.00	$18.43	800
2016-10-31	$44.80	$44.80	$44.80	$44.80	$18.35	200
2016-10-28	$44.25	$44.25	$44.25	$44.25	$18.12	0
2016-10-27	$44.25	$44.25	$44.25	$44.25	$18.12	0
2016-10-26	$44.25	$44.25	$44.25	$44.25	$18.12	2
2016-10-25	$44.25	$44.25	$44.25	$44.25	$18.12	0
2016-10-24	$44.25	$44.25	$44.25	$44.25	$18.12	0
2016-10-21	$44.25	$44.25	$44.25	$44.25	$18.12	0
2016-10-20	$44.25	$44.25	$44.25	$44.25	$18.12	0
2016-10-19	$44.25	$44.25	$44.25	$44.25	$18.12	0
2016-10-18	$44.55	$44.55	$44.25	$44.25	$18.12	600
2016-10-17	$44.75	$44.75	$44.75	$44.75	$18.33	0
2016-10-14	$44.75	$44.75	$44.75	$44.75	$18.33	100
2016-10-13	$44.75	$44.75	$44.75	$44.75	$18.33	600
2016-10-12	$44.75	$45.00	$44.75	$45.00	$18.26	1,100
2016-10-11	$44.99	$44.99	$44.99	$44.99	$18.25	0
2016-10-10	$44.99	$44.99	$44.99	$44.99	$18.25	200
2016-10-07	$44.75	$44.75	$44.75	$44.75	$18.15	0
2016-10-06	$44.75	$44.75	$44.75	$44.75	$18.15	0
2016-10-05	$44.75	$44.75	$44.75	$44.75	$18.15	100
2016-10-04	$44.75	$44.75	$44.75	$44.75	$18.15	0
2016-10-03	$44.75	$44.75	$44.75	$44.75	$18.15	310
2016-09-30	$45.00	$45.00	$45.00	$45.00	$18.26	0
2016-09-29	$45.00	$45.00	$44.75	$45.00	$18.26	2,846
2016-09-28	$45.10	$45.25	$45.10	$45.25	$18.36	1,200
2016-09-27	$45.00	$45.00	$45.00	$45.00	$18.26	0
2016-09-26	$45.00	$45.00	$45.00	$45.00	$18.26	200
2016-09-23	$45.25	$45.25	$45.25	$45.25	$18.36	0
2016-09-22	$45.25	$45.25	$45.25	$45.25	$18.36	0
2016-09-21	$45.25	$45.25	$45.25	$45.25	$18.36	0
2016-09-20	$45.00	$45.25	$45.00	$45.25	$18.36	6,894
2016-09-19	$45.50	$45.75	$45.50	$45.75	$18.56	1,240
2016-09-16	$45.50	$45.50	$45.50	$45.50	$18.46	200
2016-09-15	$45.55	$45.55	$45.55	$45.55	$18.48	200
2016-09-14	$45.50	$45.50	$45.50	$45.50	$18.46	0
2016-09-13	$45.65	$45.65	$45.50	$45.50	$18.46	600
2016-09-12	$45.50	$45.50	$45.50	$45.50	$18.46	0
2016-09-09	$45.50	$45.50	$45.50	$45.50	$18.46	0
2016-09-08	$45.50	$45.50	$45.50	$45.50	$18.46	200
2016-09-07	$45.40	$45.40	$45.40	$45.40	$18.42	0
2016-09-06	$45.40	$45.40	$45.40	$45.40	$18.42	734
2016-09-02	$44.95	$44.95	$44.95	$44.95	$18.24	0
2016-09-01	$44.95	$44.95	$44.95	$44.95	$18.24	0
2016-08-31	$44.95	$44.95	$44.95	$44.95	$18.24	0
2016-08-30	$44.95	$44.95	$44.95	$44.95	$18.24	0
2016-08-29	$44.95	$44.95	$44.95	$44.95	$18.24	0
2016-08-26	$45.00	$45.00	$44.95	$44.95	$18.24	1,200
2016-08-25	$45.00	$45.00	$44.99	$45.00	$18.26	1,728
2016-08-24	$45.00	$45.00	$45.00	$45.00	$18.26	200
2016-08-23	$44.75	$44.75	$44.75	$44.75	$18.15	0
2016-08-22	$44.75	$44.75	$44.75	$44.75	$18.15	14
2016-08-19	$44.75	$44.75	$44.75	$44.75	$18.15	1,000
2016-08-18	$44.75	$44.75	$44.75	$44.75	$18.15	1,486
2016-08-17	$44.25	$44.25	$44.25	$44.25	$17.95	0
2016-08-16	$44.25	$44.25	$44.25	$44.25	$17.95	0
2016-08-15	$44.25	$44.25	$44.25	$44.25	$17.95	928
2016-08-12	$44.05	$44.05	$44.05	$44.05	$17.87	0
2016-08-11	$44.50	$44.50	$44.05	$44.05	$17.87	13,200
2016-08-10	$44.80	$45.00	$44.80	$45.00	$18.26	2,800
2016-08-09	$44.80	$45.00	$44.50	$44.50	$18.05	7,164
2016-08-08	$45.00	$45.00	$45.00	$45.00	$18.26	800
2016-08-05	$44.80	$44.80	$44.80	$44.80	$18.18	200
2016-08-04	$44.80	$44.80	$44.80	$44.80	$18.18	0
2016-08-03	$44.80	$44.80	$44.80	$44.80	$18.18	0
2016-08-02	$44.80	$44.80	$44.80	$44.80	$18.18	200
2016-08-01	$44.40	$44.40	$44.40	$44.40	$18.01	2
2016-07-29	$44.40	$44.40	$44.40	$44.40	$18.01	0
2016-07-28	$44.40	$44.40	$44.40	$44.40	$18.01	0
2016-07-27	$44.40	$44.40	$44.40	$44.40	$18.01	802
2016-07-26	$44.15	$44.15	$44.15	$44.15	$17.91	0
2016-07-25	$44.15	$44.15	$44.15	$44.15	$17.91	0
2016-07-22	$44.15	$44.15	$44.15	$44.15	$17.91	0
2016-07-21	$44.15	$44.15	$44.15	$44.15	$17.91	0
2016-07-20	$44.15	$44.15	$44.15	$44.15	$17.91	0
2016-07-19	$44.15	$44.15	$44.15	$44.15	$17.91	300
2016-07-18	$44.75	$44.75	$44.75	$44.75	$18.15	0
2016-07-15	$44.75	$44.75	$44.75	$44.75	$18.15	0
2016-07-14	$44.75	$44.75	$44.75	$44.75	$18.15	0
2016-07-13	$44.75	$44.75	$44.75	$44.75	$18.15	0
2016-07-12	$44.75	$44.75	$44.75	$44.75	$17.98	400
2016-07-11	$44.49	$44.50	$44.49	$44.50	$17.88	1,222
2016-07-08	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-07-07	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-07-06	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-07-05	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-07-01	$44.30	$44.50	$44.30	$44.50	$17.88	600
2016-06-30	$44.15	$44.15	$44.15	$44.15	$17.74	400
2016-06-29	$44.25	$44.25	$44.25	$44.25	$17.78	1,000
2016-06-28	$44.25	$44.30	$44.15	$44.25	$17.78	7,524
2016-06-27	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-24	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-23	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-22	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-21	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-20	$44.25	$44.25	$44.25	$44.25	$17.78	650
2016-06-17	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-16	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-15	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-14	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-13	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-10	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-09	$44.25	$44.25	$44.25	$44.25	$17.78	1,982
2016-06-08	$44.50	$44.75	$44.50	$44.75	$17.98	3,600
2016-06-07	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-06	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-03	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-06-02	$44.25	$44.25	$44.25	$44.25	$17.78	240
2016-06-01	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-05-31	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-05-27	$44.25	$44.25	$44.25	$44.25	$17.78	0
2016-05-26	$44.50	$44.50	$44.25	$44.25	$17.78	1,200
2016-05-25	$44.75	$44.75	$44.50	$44.50	$17.88	2,640
2016-05-24	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-23	$44.50	$44.50	$44.50	$44.50	$17.88	2
2016-05-20	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-19	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-18	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-17	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-16	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-13	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-12	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-11	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-10	$44.50	$44.50	$44.50	$44.50	$17.88	0
2016-05-09	$44.50	$44.50	$44.50	$44.50	$17.88	200
2016-05-06	$45.00	$45.00	$45.00	$45.00	$18.08	0
2016-05-05	$45.00	$45.00	$45.00	$45.00	$18.08	0
2016-05-04	$45.00	$45.00	$45.00	$45.00	$18.08	0
2016-05-03	$45.00	$45.00	$45.00	$45.00	$18.08	200
2016-05-02	$45.00	$45.00	$45.00	$45.00	$18.08	0
2016-04-29	$45.00	$45.00	$45.00	$45.00	$18.08	200
2016-04-28	$45.00	$45.00	$45.00	$45.00	$18.08	0
2016-04-27	$45.00	$45.00	$45.00	$45.00	$18.08	2
2016-04-26	$45.00	$45.00	$45.00	$45.00	$18.08	200
2016-04-25	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-22	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-21	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-20	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-19	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-18	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-15	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-14	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-13	$44.00	$44.00	$44.00	$44.00	$17.68	0
2016-04-12	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-04-11	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-04-08	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-04-07	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-04-06	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-04-05	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-04-04	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-04-01	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-31	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-30	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-29	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-28	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-24	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-23	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-22	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-21	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-18	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-17	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-16	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-15	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-14	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-11	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-10	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-09	$44.00	$44.00	$44.00	$44.00	$17.51	0
2016-03-08	$43.00	$44.00	$43.00	$44.00	$17.51	2,202
2016-03-07	$43.00	$43.00	$42.25	$43.00	$17.11	2,400
2016-03-04	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-03-03	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-03-02	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-03-01	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-29	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-26	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-25	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-24	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-23	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-22	$42.50	$42.50	$42.50	$42.50	$16.91	500
2016-02-19	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-18	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-17	$42.50	$42.50	$42.50	$42.50	$16.91	0
2016-02-16	$42.50	$42.50	$42.50	$42.50	$16.91	200
2016-02-12	$42.25	$42.25	$42.25	$42.25	$16.81	500
2016-02-11	$40.00	$40.00	$40.00	$40.00	$15.92	200
2016-02-10	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-02-09	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-02-08	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-02-05	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-02-04	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-02-03	$40.00	$40.00	$40.00	$40.00	$15.92	180
2016-02-02	$40.00	$40.00	$40.00	$40.00	$15.92	100
2016-02-01	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-01-29	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-01-28	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-01-27	$40.00	$40.00	$40.00	$40.00	$15.92	0
2016-01-26	$40.10	$40.10	$40.00	$40.00	$15.92	1,600
2016-01-25	$40.30	$40.30	$40.30	$40.30	$16.04	50
2016-01-22	$40.30	$40.30	$40.30	$40.30	$16.04	0
2016-01-21	$40.30	$40.30	$40.30	$40.30	$16.04	0
2016-01-20	$40.30	$40.30	$40.30	$40.30	$16.04	0
2016-01-19	$40.30	$40.30	$40.30	$40.30	$16.04	0
2016-01-15	$41.00	$41.00	$40.30	$40.30	$16.04	400
2016-01-14	$43.00	$43.00	$43.00	$43.00	$17.11	0
2016-01-13	$43.00	$43.00	$43.00	$43.00	$17.11	0
2016-01-12	$43.00	$43.00	$43.00	$43.00	$16.94	0
2016-01-11	$43.00	$43.00	$43.00	$43.00	$16.94	0
2016-01-08	$43.00	$43.00	$43.00	$43.00	$16.94	0
2016-01-07	$43.00	$43.00	$43.00	$43.00	$16.94	0
2016-01-06	$43.00	$43.00	$43.00	$43.00	$16.94	0
2016-01-05	$43.00	$43.00	$43.00	$43.00	$16.94	40
2016-01-04	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-31	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-30	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-29	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-28	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-24	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-23	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-22	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-21	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-18	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-17	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-16	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-15	$43.00	$43.00	$43.00	$43.00	$16.94	200
2015-12-14	$42.80	$43.00	$42.80	$43.00	$16.94	1,420
2015-12-11	$43.50	$43.50	$43.50	$43.50	$17.14	0
2015-12-10	$43.50	$43.50	$43.50	$43.50	$17.14	0
2015-12-09	$43.50	$43.50	$43.50	$43.50	$17.14	0
2015-12-08	$43.50	$43.50	$43.50	$43.50	$17.14	600
2015-12-07	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-04	$43.00	$43.00	$43.00	$43.00	$16.94	22
2015-12-03	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-02	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-12-01	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-30	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-27	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-25	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-24	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-23	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-20	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-19	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-18	$43.00	$43.00	$43.00	$43.00	$16.94	0
2015-11-17	$43.00	$43.00	$43.00	$43.00	$16.94	1,160
2015-11-16	$43.00	$43.00	$42.80	$42.80	$16.86	0
2015-11-13	$43.00	$43.00	$42.80	$42.80	$16.86	0
2015-11-12	$43.00	$43.00	$42.80	$42.80	$16.86	0
2015-11-11	$43.00	$43.00	$42.80	$42.80	$16.86	12,320
2015-11-10	$42.75	$42.75	$42.75	$42.75	$16.84	0
2015-11-09	$42.75	$42.75	$42.75	$42.75	$16.84	240
2015-11-06	$43.50	$43.50	$43.50	$43.50	$17.14	0
2015-11-05	$43.50	$43.50	$43.50	$43.50	$17.14	0
2015-11-04	$43.50	$43.50	$43.50	$43.50	$17.14	0
2015-11-03	$43.50	$43.50	$43.50	$43.50	$17.14	0
2015-11-02	$43.50	$43.50	$43.50	$43.50	$17.14	402
2015-10-30	$42.75	$42.75	$42.75	$42.75	$16.84	0
2015-10-29	$42.75	$42.75	$42.75	$42.75	$16.84	240
2015-10-28	$42.75	$42.75	$42.75	$42.75	$16.84	0
2015-10-27	$42.75	$42.75	$42.75	$42.75	$16.84	0
2015-10-26	$42.75	$42.75	$42.75	$42.75	$16.84	0
2015-10-23	$42.75	$42.75	$42.75	$42.75	$16.84	2
2015-10-22	$42.75	$42.75	$42.75	$42.75	$16.84	0
2015-10-21	$42.75	$42.75	$42.75	$42.75	$16.84	500
2015-10-20	$42.75	$42.75	$42.75	$42.75	$16.84	0
2015-10-19	$42.75	$42.75	$42.75	$42.75	$16.84	500
2015-10-16	$42.26	$42.26	$42.26	$42.26	$16.65	0
2015-10-15	$42.26	$42.26	$42.26	$42.26	$16.65	0
2015-10-14	$42.26	$42.26	$42.26	$42.26	$16.65	0
2015-10-13	$42.26	$42.26	$42.26	$42.26	$16.65	0
2015-10-12	$42.26	$42.26	$42.26	$42.26	$16.48	0
2015-10-09	$42.26	$42.26	$42.26	$42.26	$16.48	828
2015-10-08	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-10-07	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-10-06	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-10-05	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-10-02	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-10-01	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-09-30	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-09-29	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-09-28	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-09-25	$42.25	$42.25	$42.25	$42.25	$16.48	0
2015-09-24	$42.25	$42.25	$42.25	$42.25	$16.48	1,410
2015-09-23	$41.75	$42.00	$41.75	$42.00	$16.38	1,800
2015-09-22	$41.75	$41.75	$41.75	$41.75	$16.28	0
2015-09-21	$41.75	$41.75	$41.75	$41.75	$16.28	0
2015-09-18	$41.75	$41.75	$41.75	$41.75	$16.28	0
2015-09-17	$41.75	$41.75	$41.75	$41.75	$16.28	0
2015-09-16	$41.75	$41.75	$41.75	$41.75	$16.28	500
2015-09-15	$42.00	$42.00	$42.00	$42.00	$16.38	600
2015-09-14	$43.00	$43.00	$43.00	$43.00	$16.77	200
2015-09-11	$42.95	$42.95	$42.95	$42.95	$16.75	0
2015-09-10	$42.95	$42.95	$42.95	$42.95	$16.75	0
2015-09-09	$42.95	$42.95	$42.95	$42.95	$16.75	0
2015-09-08	$42.95	$42.95	$42.95	$42.95	$16.75	0
2015-09-04	$42.95	$42.95	$42.95	$42.95	$16.75	0

Kish Bancorp Inc (KISB) Exchange: OTCQX