Structured Products Corp (KTBA) Stock

Data as of April 25, 2024

$18.75 ($0.00) 0.00%

Structured Products Corp - Daily Information

Click for more stock information on Structured Products Corp.

Daily Information	Data
Date	April 25, 2024
Open	$18.75
Previous Close	$18.75
High	$18.75
Low	$18.75
Adjusted Open	$18.75
Previous Adjusted Close	$18.75
Adjusted High	$18.75
Adjusted Low	$18.75

About Structured Products Corp (KTBA)

No Description Available

Invest in Structured Products Corp (KTBA)

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

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

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

Historical Stock Data for Structured Products Corp (KTBA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$18.75	$18.75	$18.75	$18.75	$18.75	1,200
2024-04-24	$18.75	$18.75	$18.75	$18.75	$18.75	0
2024-04-23	$19.00	$19.00	$18.75	$18.75	$18.75	1,200
2024-04-22	$18.50	$18.50	$18.50	$18.50	$18.50	400
2024-04-19	$18.75	$18.75	$18.75	$18.75	$18.75	382
2024-04-18	$19.51	$19.51	$19.51	$19.51	$19.51	0
2024-04-17	$19.51	$19.51	$19.51	$19.51	$19.51	0
2024-04-16	$19.51	$19.51	$19.51	$19.51	$19.51	333
2024-04-15	$17.90	$17.90	$17.90	$17.90	$17.90	500
2024-04-12	$20.20	$20.20	$17.90	$20.15	$20.15	1,056
2024-04-11	$20.20	$20.20	$20.20	$20.20	$20.20	0
2024-04-10	$20.20	$20.20	$20.20	$20.20	$20.20	234
2024-04-09	$20.00	$20.00	$20.00	$20.00	$20.00	0
2024-04-08	$20.00	$20.00	$20.00	$20.00	$20.00	300
2024-04-05	$20.00	$20.00	$20.00	$20.00	$20.00	0
2024-04-04	$20.00	$20.00	$20.00	$20.00	$20.00	0
2024-04-03	$20.00	$20.00	$20.00	$20.00	$20.00	300
2024-04-02	$19.35	$19.35	$19.35	$19.35	$19.35	3,300
2024-04-01	$19.35	$19.35	$19.35	$19.35	$19.35	0
2024-03-28	$19.35	$19.35	$19.35	$19.35	$19.35	0
2024-03-27	$19.35	$19.35	$19.35	$19.35	$19.35	0
2024-03-26	$19.35	$19.35	$19.35	$19.35	$19.35	0
2024-03-25	$19.35	$19.35	$19.35	$19.35	$19.35	0
2024-03-22	$20.16	$20.40	$19.32	$19.35	$19.35	3,300
2024-03-21	$20.25	$20.25	$20.25	$20.25	$20.25	0
2024-03-20	$20.25	$20.25	$20.25	$20.25	$20.25	350
2024-03-19	$20.35	$20.35	$20.35	$20.35	$20.35	86
2024-03-18	$20.35	$20.35	$20.35	$20.35	$20.35	0
2024-03-15	$20.35	$20.35	$20.35	$20.35	$20.35	1,000
2024-03-14	$20.35	$20.35	$20.35	$20.35	$20.35	0
2024-03-13	$20.35	$20.35	$20.35	$20.35	$20.35	0
2024-03-12	$20.35	$20.35	$20.35	$20.35	$20.35	0
2024-03-11	$20.25	$20.35	$19.75	$20.35	$20.35	1,269
2024-03-08	$20.25	$20.25	$20.25	$20.25	$20.25	0
2024-03-07	$20.25	$20.25	$20.25	$20.25	$20.25	325
2024-03-06	$20.25	$20.25	$20.25	$20.25	$20.25	0
2024-03-05	$20.25	$20.25	$20.25	$20.25	$20.25	132
2024-03-04	$20.25	$20.25	$20.25	$20.25	$20.25	0
2024-03-01	$20.25	$20.25	$20.25	$20.25	$20.25	0
2024-02-29	$20.25	$20.25	$20.25	$20.25	$20.25	150
2024-02-28	$20.25	$20.25	$20.25	$20.25	$20.25	0
2024-02-27	$20.25	$20.25	$20.25	$20.25	$20.25	300
2024-02-26	$20.30	$20.30	$20.30	$20.30	$20.30	0
2024-02-23	$20.30	$20.30	$20.30	$20.30	$20.30	66
2024-02-22	$20.30	$20.30	$20.30	$20.30	$20.30	400
2024-02-21	$20.30	$20.30	$20.30	$20.30	$20.30	1,188
2024-02-20	$20.32	$20.32	$20.32	$20.32	$20.32	0
2024-02-16	$20.32	$20.32	$20.32	$20.32	$20.32	0
2024-02-15	$20.32	$20.32	$20.32	$20.32	$20.32	0
2024-02-14	$20.32	$20.32	$20.32	$20.32	$20.32	200
2024-02-13	$20.30	$20.30	$20.30	$20.30	$20.30	0
2024-02-12	$20.30	$20.30	$20.30	$20.30	$20.30	1,900
2024-02-09	$20.25	$20.25	$20.25	$20.25	$20.25	0
2024-02-08	$20.25	$20.25	$20.25	$20.25	$20.25	600
2024-02-07	$20.30	$20.33	$20.30	$20.30	$20.30	1,117
2024-02-06	$20.25	$20.25	$20.25	$20.25	$20.25	0
2024-02-05	$20.25	$20.25	$20.25	$20.25	$20.25	925
2024-02-02	$20.25	$20.38	$20.25	$20.38	$20.38	927
2024-02-01	$20.30	$20.30	$20.30	$20.30	$20.30	200
2024-01-31	$20.38	$20.38	$20.38	$20.38	$20.38	0
2024-01-30	$20.38	$20.38	$20.38	$20.38	$20.38	0
2024-01-29	$20.35	$20.38	$20.35	$20.38	$20.38	900
2024-01-26	$20.38	$20.38	$20.38	$20.38	$20.38	307
2024-01-25	$20.37	$20.38	$20.37	$20.38	$20.38	29
2024-01-24	$20.38	$20.38	$20.38	$20.38	$20.38	100
2024-01-23	$20.38	$20.38	$20.38	$20.38	$20.38	0
2024-01-22	$20.38	$20.38	$20.38	$20.38	$20.38	0
2024-01-19	$20.38	$20.38	$20.38	$20.38	$20.38	100
2024-01-18	$20.37	$20.37	$20.37	$20.37	$20.37	0
2024-01-17	$20.38	$20.38	$20.35	$20.37	$20.37	2,110
2024-01-16	$20.38	$20.38	$20.38	$20.38	$20.38	0
2024-01-12	$20.38	$20.38	$20.38	$20.38	$20.38	0
2024-01-11	$20.50	$20.50	$20.50	$20.50	$20.50	400
2024-01-10	$20.50	$20.50	$20.50	$20.50	$20.50	0
2024-01-09	$20.50	$20.50	$20.50	$20.50	$20.50	0
2024-01-08	$20.50	$20.50	$20.50	$20.50	$20.50	400
2024-01-05	$20.01	$20.01	$20.01	$20.01	$20.01	0
2024-01-04	$20.01	$20.01	$20.01	$20.01	$20.01	0
2024-01-03	$20.01	$20.01	$20.01	$20.01	$20.01	0
2024-01-02	$20.01	$20.01	$20.01	$20.01	$20.01	0
2023-12-29	$20.01	$20.01	$20.01	$20.01	$20.01	0
2023-12-28	$19.25	$20.01	$19.25	$20.01	$20.01	3,202
2023-12-27	$19.90	$19.90	$19.90	$19.90	$19.90	0
2023-12-26	$19.80	$19.90	$19.68	$19.90	$19.90	8,200
2023-12-22	$19.55	$19.70	$19.55	$19.64	$19.64	3,200
2023-12-21	$20.00	$20.00	$20.00	$20.00	$20.00	500
2023-12-20	$19.36	$19.50	$19.36	$19.50	$19.50	1,050
2023-12-19	$19.30	$19.35	$19.30	$19.35	$19.35	735
2023-12-18	$19.25	$19.30	$19.25	$19.30	$19.30	1,200
2023-12-15	$19.16	$19.16	$19.16	$19.16	$19.16	0
2023-12-14	$19.05	$19.16	$19.05	$19.16	$19.16	3,850
2023-12-13	$18.75	$19.00	$18.75	$19.00	$19.00	7,761
2023-12-12	$18.80	$18.81	$18.75	$18.75	$18.75	4,100
2023-12-11	$19.00	$19.00	$19.00	$19.00	$19.00	9,250
2023-12-08	$19.00	$19.00	$19.00	$19.00	$19.00	1,730
2023-12-07	$19.05	$19.05	$18.15	$18.15	$18.15	570
2023-12-06	$19.03	$19.30	$18.15	$19.05	$19.05	13,162
2023-12-05	$18.80	$19.05	$18.80	$19.04	$19.04	1,341
2023-12-04	$18.15	$19.30	$18.15	$19.30	$19.30	80,400
2023-12-01	$19.00	$19.00	$19.00	$19.00	$19.00	1
2023-11-30	$19.00	$19.00	$19.00	$19.00	$19.00	379
2023-11-29	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-11-28	$19.00	$19.00	$19.00	$19.00	$18.16	100
2023-11-27	$19.00	$19.00	$19.00	$19.00	$18.16	200
2023-11-24	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-11-22	$19.00	$19.00	$19.00	$19.00	$19.00	1
2023-11-21	$19.05	$19.05	$19.00	$19.00	$19.00	1,300
2023-11-20	$19.00	$19.05	$19.00	$19.05	$19.05	1,316
2023-11-17	$19.00	$19.00	$19.00	$19.00	$19.00	250
2023-11-16	$19.00	$19.00	$19.00	$19.00	$19.00	5,000
2023-11-15	$18.99	$18.99	$18.99	$18.99	$18.99	0
2023-11-14	$18.99	$18.99	$18.99	$18.99	$18.99	700
2023-11-13	$17.90	$17.90	$17.90	$17.90	$17.90	0
2023-11-10	$17.90	$17.90	$17.90	$17.90	$17.90	485
2023-11-09	$17.66	$17.66	$17.66	$17.66	$17.66	0
2023-11-08	$17.66	$17.66	$17.66	$17.66	$17.66	341
2023-11-07	$17.66	$17.66	$17.66	$17.66	$17.66	167
2023-11-06	$17.65	$18.00	$17.65	$17.65	$17.65	15,764
2023-11-03	$17.65	$17.65	$17.65	$17.65	$17.65	150
2023-11-02	$17.55	$17.75	$17.50	$17.50	$17.50	1,133
2023-11-01	$18.70	$18.99	$17.50	$18.99	$18.99	3,325
2023-10-31	$17.50	$18.99	$17.50	$18.00	$18.00	301
2023-10-30	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-10-27	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-10-26	$18.00	$18.00	$18.00	$18.00	$18.00	42
2023-10-25	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-10-24	$18.00	$18.00	$18.00	$18.00	$18.00	42
2023-10-23	$17.55	$18.00	$17.55	$18.00	$18.00	292
2023-10-20	$19.00	$19.00	$18.50	$18.50	$18.50	775
2023-10-19	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-10-18	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-10-17	$18.00	$18.00	$18.00	$18.00	$18.00	150
2023-10-16	$18.00	$18.00	$18.00	$18.00	$18.00	191
2023-10-13	$18.00	$18.00	$18.00	$18.00	$18.00	75
2023-10-12	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-10-11	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-10-10	$18.00	$18.00	$18.00	$18.00	$18.00	0
2023-10-09	$18.00	$18.00	$18.00	$18.00	$18.00	50
2023-10-06	$18.00	$18.30	$18.00	$18.00	$18.00	500
2023-10-05	$18.00	$18.00	$18.00	$18.00	$18.00	400
2023-10-04	$18.00	$18.30	$18.00	$18.00	$18.00	1,300
2023-10-03	$18.00	$18.35	$18.00	$18.30	$18.30	2,214
2023-10-02	$17.95	$18.30	$17.40	$18.30	$18.30	1,400
2023-09-29	$18.30	$18.35	$18.30	$18.35	$18.35	1,900
2023-09-28	$18.35	$18.35	$18.35	$18.35	$18.35	319
2023-09-27	$18.35	$18.35	$18.35	$18.35	$18.35	0
2023-09-26	$18.35	$18.35	$18.35	$18.35	$18.35	1,320
2023-09-25	$18.35	$18.35	$18.35	$18.35	$18.35	0
2023-09-22	$18.25	$18.35	$18.25	$18.35	$18.35	260
2023-09-21	$18.25	$18.25	$18.25	$18.25	$18.25	1,292
2023-09-20	$18.50	$18.50	$18.50	$18.50	$18.50	1,000
2023-09-19	$18.35	$18.35	$18.35	$18.35	$18.35	0
2023-09-18	$18.10	$18.35	$18.10	$18.35	$18.35	1,175
2023-09-15	$18.25	$18.25	$18.10	$18.14	$18.14	1,875
2023-09-14	$19.00	$19.00	$18.25	$18.25	$18.25	2,863
2023-09-13	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-09-12	$18.25	$18.25	$18.25	$18.25	$18.25	260
2023-09-11	$18.25	$18.25	$18.25	$18.25	$18.25	250
2023-09-08	$18.50	$18.50	$18.50	$18.50	$18.50	0
2023-09-07	$18.50	$18.50	$18.50	$18.50	$18.50	250
2023-09-06	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-09-05	$18.26	$18.26	$17.91	$18.25	$18.25	3,100
2023-09-01	$17.90	$17.90	$17.90	$17.90	$17.90	400
2023-08-31	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-08-30	$18.25	$18.25	$18.25	$18.25	$18.25	1,338
2023-08-29	$18.00	$18.25	$18.00	$18.25	$18.25	1,500
2023-08-28	$18.20	$18.20	$18.20	$18.20	$18.20	0
2023-08-25	$18.20	$18.20	$18.20	$18.20	$18.20	0
2023-08-24	$18.20	$18.20	$18.20	$18.20	$18.20	0
2023-08-23	$18.15	$18.20	$18.15	$18.20	$18.20	528
2023-08-22	$17.80	$18.25	$17.80	$18.25	$18.25	202
2023-08-21	$18.25	$18.25	$18.25	$18.25	$18.25	800
2023-08-18	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-08-17	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-08-16	$18.25	$18.25	$18.25	$18.25	$18.25	200
2023-08-15	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-08-14	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-08-11	$18.25	$18.25	$18.25	$18.25	$18.25	390
2023-08-10	$18.25	$18.25	$18.25	$18.25	$18.25	250
2023-08-09	$18.25	$18.25	$18.25	$18.25	$18.25	902
2023-08-08	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-08-07	$18.55	$19.00	$18.55	$19.00	$19.00	2,000
2023-08-04	$18.55	$18.55	$18.55	$18.55	$18.55	300
2023-08-03	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-08-02	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-08-01	$19.00	$19.00	$19.00	$19.00	$19.00	1,050
2023-07-31	$19.01	$19.92	$19.01	$19.86	$19.86	792
2023-07-28	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-07-27	$19.00	$19.00	$19.00	$19.00	$19.00	1,200
2023-07-26	$19.00	$19.01	$19.00	$19.00	$19.00	2,551
2023-07-25	$19.01	$19.01	$19.01	$19.01	$19.01	1,417
2023-07-24	$19.00	$19.00	$19.00	$19.00	$19.00	577
2023-07-21	$19.01	$19.01	$19.01	$19.01	$19.01	1,000
2023-07-20	$19.01	$19.10	$19.00	$19.10	$19.10	2,643
2023-07-19	$19.00	$19.00	$19.00	$19.00	$19.00	1,032
2023-07-18	$19.00	$19.00	$19.00	$19.00	$19.00	630
2023-07-17	$19.00	$19.00	$19.00	$19.00	$19.00	210
2023-07-14	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-07-13	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-07-12	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-07-11	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-07-10	$19.00	$19.00	$19.00	$19.00	$19.00	1,915
2023-07-07	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-07-06	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-07-05	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-07-03	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-06-30	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-06-29	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-06-28	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-06-27	$19.00	$19.00	$19.00	$19.00	$19.00	3,719
2023-06-26	$18.84	$18.84	$18.84	$18.84	$18.84	0
2023-06-23	$18.84	$18.84	$18.84	$18.84	$18.84	0
2023-06-22	$18.82	$18.84	$18.82	$18.84	$18.84	1,493
2023-06-21	$18.82	$18.82	$18.82	$18.82	$18.82	300
2023-06-20	$19.00	$19.00	$19.00	$19.00	$19.00	1,000
2023-06-16	$18.76	$18.76	$18.76	$18.76	$18.76	847
2023-06-15	$18.76	$18.76	$18.76	$18.76	$18.76	1,000
2023-06-14	$18.76	$18.76	$18.76	$18.76	$18.76	1,033
2023-06-13	$18.76	$18.76	$18.76	$18.76	$18.76	155
2023-06-12	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-06-09	$18.75	$18.75	$18.75	$18.75	$18.75	1,000
2023-06-08	$18.75	$18.75	$18.75	$18.75	$18.75	300
2023-06-07	$18.75	$18.75	$18.75	$18.75	$18.75	239
2023-06-06	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-06-05	$18.75	$18.75	$18.75	$18.75	$18.75	300
2023-06-02	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-06-01	$19.50	$19.50	$19.50	$19.50	$19.50	230
2023-05-31	$19.00	$19.00	$18.65	$18.65	$18.65	467
2023-05-30	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-05-26	$19.50	$19.50	$19.50	$19.50	$18.66	0
2023-05-25	$19.50	$19.50	$19.50	$19.50	$18.66	0
2023-05-24	$19.50	$19.50	$19.50	$19.50	$18.66	333
2023-05-23	$19.50	$19.50	$19.50	$19.50	$18.66	0
2023-05-22	$19.50	$19.50	$19.50	$19.50	$18.66	400
2023-05-19	$19.50	$19.50	$19.50	$19.50	$18.66	20
2023-05-18	$19.50	$19.50	$19.50	$19.50	$18.66	0
2023-05-17	$19.50	$19.50	$19.50	$19.50	$18.66	300
2023-05-16	$19.50	$19.50	$19.50	$19.50	$18.66	180
2023-05-15	$19.60	$19.60	$19.50	$19.50	$18.66	2,200
2023-05-12	$19.50	$19.50	$19.50	$19.50	$18.66	300
2023-05-11	$19.50	$19.50	$19.50	$19.50	$18.66	0
2023-05-10	$19.50	$19.50	$19.50	$19.50	$18.66	160
2023-05-09	$19.50	$19.50	$19.50	$19.50	$18.66	100
2023-05-08	$19.50	$19.50	$19.50	$19.50	$18.66	0
2023-05-05	$19.35	$19.50	$19.35	$19.50	$18.66	2,425
2023-05-04	$19.35	$19.50	$19.35	$19.35	$18.52	8,375
2023-05-03	$19.35	$19.35	$19.35	$19.35	$18.52	1,600
2023-05-02	$19.40	$19.50	$19.40	$19.50	$18.66	800
2023-05-01	$19.31	$19.50	$19.31	$19.50	$18.66	450
2023-04-28	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-04-27	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-04-26	$19.50	$19.50	$19.50	$19.50	$19.50	50
2023-04-25	$19.20	$19.50	$19.20	$19.50	$19.50	2,925
2023-04-24	$19.25	$19.50	$19.25	$19.50	$19.50	700
2023-04-21	$19.05	$19.50	$19.05	$19.45	$19.45	17,584
2023-04-20	$19.10	$19.50	$19.10	$19.50	$19.50	2,910
2023-04-19	$19.50	$19.50	$19.00	$19.50	$19.50	3,040
2023-04-18	$19.50	$19.50	$19.20	$19.20	$19.20	1,660
2023-04-17	$19.30	$19.50	$19.30	$19.50	$19.50	1,401
2023-04-14	$19.25	$19.25	$19.25	$19.25	$19.25	326
2023-04-13	$19.25	$19.25	$19.25	$19.25	$19.25	300
2023-04-12	$18.90	$18.90	$18.90	$18.90	$18.90	400
2023-04-11	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-04-10	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-04-06	$19.50	$19.50	$19.50	$19.50	$19.50	525
2023-04-05	$19.00	$19.00	$19.00	$19.00	$19.00	1,000
2023-04-04	$18.75	$18.75	$18.75	$18.75	$18.75	2,000
2023-04-03	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-03-31	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-03-30	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-03-29	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-03-28	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-03-27	$18.75	$18.75	$18.75	$18.75	$18.75	0
2023-03-24	$18.75	$18.75	$18.75	$18.75	$18.75	60
2023-03-23	$18.55	$18.75	$18.55	$18.75	$18.75	540
2023-03-22	$18.55	$18.75	$18.55	$18.75	$18.75	800
2023-03-21	$18.72	$18.72	$18.72	$18.72	$18.72	1,500
2023-03-20	$18.70	$18.70	$18.70	$18.70	$18.70	30
2023-03-17	$18.75	$18.75	$18.55	$18.70	$18.70	5,039
2023-03-16	$18.62	$18.62	$18.62	$18.62	$18.62	852
2023-03-15	$18.55	$18.55	$18.55	$18.55	$18.55	1,000
2023-03-14	$19.75	$19.75	$19.75	$19.75	$19.75	0
2023-03-13	$19.75	$19.75	$19.75	$19.75	$19.75	0
2023-03-10	$19.75	$19.75	$19.75	$19.75	$19.75	150
2023-03-09	$19.50	$19.50	$19.50	$19.50	$19.50	0
2023-03-08	$19.25	$19.50	$19.25	$19.50	$19.50	1,000
2023-03-07	$19.08	$19.08	$19.08	$19.08	$19.08	0
2023-03-06	$19.01	$19.08	$19.01	$19.08	$19.08	400
2023-03-03	$19.10	$19.10	$18.61	$19.10	$19.10	7,729
2023-03-02	$19.10	$19.10	$19.10	$19.10	$19.10	2,471
2023-03-01	$19.10	$19.10	$19.10	$19.10	$19.10	1,095
2023-02-28	$19.10	$19.10	$19.10	$19.10	$19.10	2,200
2023-02-27	$19.10	$19.10	$19.10	$19.10	$19.10	1,310
2023-02-24	$19.10	$19.10	$19.10	$19.10	$19.10	1,000
2023-02-23	$19.10	$19.10	$18.61	$19.10	$19.10	3,000
2023-02-22	$19.10	$19.10	$19.10	$19.10	$19.10	1,571
2023-02-21	$18.50	$18.50	$18.50	$18.50	$18.50	450
2023-02-17	$18.50	$18.50	$18.50	$18.50	$18.50	1,059
2023-02-16	$18.20	$18.20	$18.20	$18.20	$18.20	23
2023-02-15	$18.20	$18.20	$18.20	$18.20	$18.20	0
2023-02-14	$18.20	$18.20	$18.20	$18.20	$18.20	0
2023-02-13	$18.20	$18.20	$18.20	$18.20	$18.20	0
2023-02-10	$18.20	$18.20	$18.20	$18.20	$18.20	0
2023-02-09	$18.20	$18.20	$18.20	$18.20	$18.20	200
2023-02-08	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-02-07	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-02-06	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-02-03	$19.00	$19.00	$19.00	$19.00	$19.00	0
2023-02-02	$18.75	$19.00	$18.05	$19.00	$19.00	3,368
2023-02-01	$18.00	$19.00	$18.00	$19.00	$19.00	4,096
2023-01-31	$17.66	$17.70	$17.66	$17.70	$17.70	1,200
2023-01-30	$18.00	$18.00	$18.00	$18.00	$18.00	200
2023-01-27	$17.71	$17.75	$17.71	$17.75	$17.75	500
2023-01-26	$17.70	$17.70	$17.70	$17.70	$17.70	1
2023-01-25	$17.70	$17.70	$17.70	$17.70	$17.70	1,286
2023-01-24	$17.61	$17.61	$17.61	$17.61	$17.61	186
2023-01-23	$17.53	$17.53	$17.53	$17.53	$17.53	601
2023-01-20	$17.46	$18.00	$17.46	$17.55	$17.55	1,211
2023-01-19	$17.52	$17.52	$17.45	$17.45	$17.45	1,244
2023-01-18	$17.51	$17.51	$17.51	$17.51	$17.51	426
2023-01-17	$17.51	$17.51	$17.51	$17.51	$17.51	0
2023-01-13	$17.51	$17.51	$17.51	$17.51	$17.51	500
2023-01-12	$17.61	$17.61	$17.61	$17.61	$17.61	838
2023-01-11	$17.61	$17.61	$17.61	$17.61	$17.61	0
2023-01-10	$17.65	$17.65	$17.61	$17.61	$17.61	838
2023-01-09	$17.50	$17.50	$17.50	$17.50	$17.50	2
2023-01-06	$17.55	$17.55	$17.50	$17.50	$17.50	3,651
2023-01-05	$17.56	$17.65	$17.56	$17.65	$17.65	3,596
2023-01-04	$17.55	$17.65	$17.55	$17.65	$17.65	1,700
2023-01-03	$17.65	$17.65	$17.65	$17.65	$17.65	0
2022-12-30	$17.65	$17.65	$17.65	$17.65	$17.65	950
2022-12-29	$17.60	$17.65	$17.50	$17.65	$17.65	5,365
2022-12-28	$17.46	$17.46	$17.46	$17.46	$17.46	4
2022-12-27	$17.65	$17.65	$17.46	$17.46	$17.46	7,769
2022-12-23	$17.60	$17.60	$17.60	$17.60	$17.60	1,188
2022-12-22	$17.59	$17.60	$17.59	$17.60	$17.60	2,000
2022-12-21	$17.54	$17.55	$17.54	$17.55	$17.55	3,650
2022-12-20	$17.51	$17.51	$17.51	$17.51	$17.51	2,100
2022-12-19	$17.52	$21.50	$17.50	$17.50	$17.50	4,302
2022-12-16	$17.45	$17.50	$17.45	$17.50	$17.50	2,140
2022-12-15	$18.25	$18.25	$18.25	$18.25	$18.25	0
2022-12-14	$17.25	$18.25	$17.25	$18.25	$18.25	6,023
2022-12-13	$17.26	$17.26	$17.26	$17.26	$17.26	675
2022-12-12	$17.26	$17.26	$17.26	$17.26	$17.26	847
2022-12-09	$17.25	$17.25	$17.25	$17.25	$17.25	1,035
2022-12-08	$17.10	$17.11	$17.10	$17.11	$17.11	1,050
2022-12-07	$16.80	$17.50	$16.80	$17.50	$17.50	14,500
2022-12-06	$16.80	$17.00	$16.80	$17.00	$17.00	3,250
2022-12-05	$16.80	$17.10	$16.80	$17.05	$17.05	24,732
2022-12-02	$16.56	$17.00	$16.56	$17.00	$17.00	4,918
2022-12-01	$16.56	$16.99	$16.56	$16.99	$16.99	1,479
2022-11-30	$16.55	$16.55	$16.55	$16.55	$16.55	912
2022-11-29	$17.20	$17.20	$17.20	$17.20	$17.20	517
2022-11-28	$17.25	$17.25	$17.20	$17.20	$17.20	850
2022-11-25	$17.35	$17.35	$17.35	$17.35	$17.35	0
2022-11-23	$17.31	$17.35	$17.31	$17.35	$17.35	4,500
2022-11-22	$17.30	$17.31	$17.30	$17.31	$17.31	424
2022-11-21	$17.25	$17.35	$17.25	$17.35	$17.35	406
2022-11-18	$17.25	$17.25	$17.25	$17.25	$17.25	640
2022-11-17	$17.25	$17.25	$17.25	$17.25	$17.25	0
2022-11-16	$17.25	$17.25	$17.25	$17.25	$17.25	400
2022-11-15	$17.25	$17.25	$17.25	$17.25	$17.25	255
2022-11-14	$17.25	$17.25	$17.25	$17.25	$17.25	1,200
2022-11-11	$17.00	$17.25	$17.00	$17.25	$17.25	2,924
2022-11-10	$16.91	$16.91	$16.91	$16.91	$16.91	0
2022-11-09	$17.40	$17.50	$16.91	$16.91	$16.91	3,100
2022-11-08	$17.50	$17.50	$17.50	$17.50	$17.50	50
2022-11-07	$16.85	$17.50	$16.85	$17.50	$17.50	1,600
2022-11-04	$17.45	$17.50	$17.45	$17.50	$17.50	2,359
2022-11-03	$17.45	$17.50	$17.45	$17.50	$17.50	6,568
2022-11-02	$16.76	$17.25	$16.76	$17.25	$17.25	855
2022-11-01	$16.75	$16.75	$16.75	$16.75	$16.75	785
2022-10-31	$16.69	$16.69	$16.69	$16.69	$16.69	0
2022-10-28	$16.69	$16.69	$16.69	$16.69	$16.69	1,000
2022-10-27	$16.66	$16.66	$16.66	$16.66	$16.66	0
2022-10-26	$16.66	$16.66	$16.66	$16.66	$16.66	201
2022-10-25	$16.66	$16.66	$16.66	$16.66	$16.66	807
2022-10-24	$16.75	$17.05	$16.75	$17.05	$17.05	1,169
2022-10-21	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-10-20	$16.80	$16.80	$16.80	$16.80	$16.80	5,010
2022-10-19	$16.80	$16.80	$16.80	$16.80	$16.80	1,786
2022-10-18	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-10-17	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-10-14	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-10-13	$16.80	$16.80	$16.80	$16.80	$16.80	1,666
2022-10-12	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-10-11	$16.80	$16.80	$16.80	$16.80	$16.80	200
2022-10-10	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-10-07	$16.80	$16.80	$16.80	$16.80	$16.80	760
2022-10-06	$16.75	$17.50	$16.75	$16.76	$16.76	4,300
2022-10-05	$17.00	$17.00	$17.00	$17.00	$17.00	0
2022-10-04	$16.70	$17.00	$16.70	$17.00	$17.00	3,827
2022-10-03	$16.65	$16.66	$16.65	$16.66	$16.66	1,573
2022-09-30	$16.65	$16.65	$16.65	$16.65	$16.65	2,500
2022-09-29	$18.50	$18.50	$16.50	$16.50	$16.50	33,533
2022-09-28	$18.80	$18.90	$18.80	$18.90	$18.90	5,150
2022-09-27	$18.90	$18.90	$18.90	$18.90	$18.90	0
2022-09-26	$18.80	$18.90	$18.80	$18.90	$18.90	400
2022-09-23	$18.80	$18.80	$18.80	$18.80	$18.80	0
2022-09-22	$18.90	$18.90	$18.90	$18.90	$18.90	4,708
2022-09-21	$18.90	$18.90	$18.90	$18.90	$18.90	0
2022-09-20	$18.91	$18.91	$18.90	$18.90	$18.90	4,708
2022-09-19	$18.91	$19.00	$18.90	$18.91	$18.91	11,811
2022-09-16	$18.86	$18.86	$18.86	$18.86	$18.86	900
2022-09-15	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-09-14	$20.00	$20.00	$20.00	$20.00	$20.00	0
2022-09-13	$19.00	$20.00	$18.81	$20.00	$20.00	2,300
2022-09-12	$18.80	$20.00	$18.80	$20.00	$20.00	600
2022-09-09	$20.10	$20.10	$20.10	$20.10	$20.10	0
2022-09-08	$20.01	$20.10	$20.00	$20.10	$20.10	5,950
2022-09-07	$20.00	$20.00	$20.00	$20.00	$20.00	1,650
2022-09-06	$20.00	$20.00	$20.00	$20.00	$20.00	5,873
2022-09-02	$20.00	$20.00	$20.00	$20.00	$20.00	2,338
2022-09-01	$20.20	$20.20	$20.20	$20.20	$20.20	0
2022-08-31	$21.00	$21.25	$20.10	$20.20	$20.20	3,000
2022-08-30	$21.00	$21.00	$21.00	$21.00	$21.00	0
2022-08-29	$21.00	$21.00	$21.00	$21.00	$21.00	400
2022-08-26	$21.00	$21.12	$21.00	$21.12	$21.12	2,017
2022-08-25	$21.00	$21.00	$21.00	$21.00	$21.00	550
2022-08-24	$21.00	$21.10	$21.00	$21.00	$21.00	2,488
2022-08-23	$21.00	$21.25	$21.00	$21.11	$21.11	3,457
2022-08-22	$21.00	$21.00	$21.00	$21.00	$21.00	200
2022-08-19	$22.00	$22.10	$21.00	$21.00	$21.00	2,601
2022-08-18	$22.00	$22.10	$22.00	$22.10	$22.10	769
2022-08-17	$22.10	$22.10	$22.10	$22.10	$22.10	0
2022-08-16	$22.00	$22.10	$22.00	$22.10	$22.10	2,867
2022-08-15	$22.10	$22.10	$22.10	$22.10	$22.10	0
2022-08-12	$22.00	$22.10	$22.00	$22.10	$22.10	1,762
2022-08-11	$22.00	$22.50	$22.00	$22.50	$22.50	400
2022-08-10	$22.50	$22.50	$22.50	$22.50	$22.50	0
2022-08-09	$22.50	$22.50	$22.50	$22.50	$22.50	0
2022-08-08	$22.50	$22.50	$22.50	$22.50	$22.50	0
2022-08-05	$22.50	$22.50	$22.50	$22.50	$22.50	2,217
2022-08-04	$22.30	$22.50	$22.30	$22.50	$22.50	5,330
2022-08-03	$22.10	$22.10	$22.10	$22.10	$22.10	0
2022-08-02	$22.00	$22.10	$22.00	$22.10	$22.10	610
2022-08-01	$22.22	$22.22	$22.22	$22.22	$22.22	0
2022-07-29	$22.00	$22.22	$22.00	$22.22	$22.22	3,900
2022-07-28	$22.00	$22.25	$22.00	$22.25	$22.25	600
2022-07-27	$22.23	$22.25	$22.00	$22.25	$22.25	6,700
2022-07-26	$22.25	$22.25	$22.25	$22.25	$22.25	591
2022-07-25	$22.26	$22.26	$22.23	$22.23	$22.23	1,043
2022-07-22	$22.25	$22.25	$22.25	$22.25	$22.25	67
2022-07-21	$22.25	$22.25	$22.25	$22.25	$22.25	1,337
2022-07-20	$22.23	$22.50	$22.00	$22.25	$22.25	1,000
2022-07-19	$22.50	$22.50	$22.50	$22.50	$22.50	0
2022-07-18	$22.50	$22.50	$22.50	$22.50	$22.50	500
2022-07-15	$22.50	$22.50	$22.50	$22.50	$22.50	500
2022-07-14	$22.65	$22.65	$22.65	$22.65	$22.65	0
2022-07-13	$22.25	$22.65	$21.50	$22.65	$22.65	1,913
2022-07-12	$22.50	$22.50	$22.50	$22.50	$22.50	1,000
2022-07-11	$22.65	$22.65	$22.65	$22.65	$22.65	0
2022-07-08	$22.55	$22.65	$22.50	$22.65	$22.65	6,313
2022-07-07	$22.55	$22.55	$22.55	$22.55	$22.55	330
2022-07-06	$22.90	$22.90	$22.90	$22.90	$22.90	0
2022-07-05	$22.90	$22.90	$22.90	$22.90	$22.90	500
2022-07-01	$23.25	$23.25	$23.25	$23.25	$23.25	0
2022-06-30	$23.25	$23.25	$23.25	$23.25	$23.25	488
2022-06-29	$23.25	$23.25	$23.25	$23.25	$23.25	425
2022-06-28	$22.30	$23.00	$22.30	$23.00	$23.00	749
2022-06-27	$22.26	$22.36	$22.26	$22.26	$22.26	2,376
2022-06-24	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-06-23	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-06-22	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-06-21	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-06-17	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-06-16	$22.65	$24.00	$22.65	$24.00	$24.00	745
2022-06-15	$22.35	$24.00	$22.35	$24.00	$24.00	743
2022-06-14	$22.25	$24.00	$22.25	$24.00	$24.00	1,285
2022-06-13	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-06-10	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-06-09	$24.00	$24.00	$24.00	$24.00	$24.00	0
2022-06-08	$22.25	$24.00	$22.25	$24.00	$24.00	604
2022-06-07	$22.25	$24.00	$22.25	$24.00	$24.00	799
2022-06-06	$23.25	$23.25	$23.25	$23.25	$23.25	0
2022-06-03	$23.25	$23.25	$23.25	$23.25	$23.25	3,156
2022-06-02	$23.25	$23.25	$23.25	$23.25	$23.25	429
2022-06-01	$24.74	$24.74	$23.25	$23.25	$23.25	682
2022-05-31	$23.25	$23.60	$23.25	$23.60	$23.60	1,495
2022-05-27	$23.25	$23.25	$23.25	$23.25	$23.25	600
2022-05-26	$23.90	$23.90	$23.90	$23.90	$23.03	200
2022-05-25	$23.96	$23.96	$23.96	$23.96	$23.09	0
2022-05-24	$23.96	$23.96	$23.96	$23.96	$23.09	0
2022-05-23	$23.65	$23.96	$23.65	$23.96	$23.09	1,300
2022-05-20	$23.90	$23.90	$23.90	$23.90	$23.03	0
2022-05-19	$23.90	$23.90	$23.90	$23.90	$23.03	100
2022-05-18	$23.60	$23.60	$23.55	$23.55	$22.70	500
2022-05-17	$23.65	$23.93	$23.65	$23.93	$23.06	960
2022-05-16	$23.65	$23.65	$23.65	$23.65	$22.79	0
2022-05-13	$23.65	$23.65	$23.65	$23.65	$22.79	0
2022-05-12	$23.65	$23.65	$23.65	$23.65	$22.79	0
2022-05-11	$23.65	$23.65	$23.65	$23.65	$22.79	0
2022-05-10	$23.65	$23.65	$23.65	$23.65	$22.79	0
2022-05-09	$23.55	$23.65	$23.55	$23.65	$22.79	1,000
2022-05-06	$23.60	$23.70	$23.60	$23.70	$22.84	400
2022-05-05	$23.51	$23.51	$23.51	$23.51	$22.66	0
2022-05-04	$23.51	$23.51	$23.51	$23.51	$22.66	0
2022-05-03	$23.41	$23.60	$23.41	$23.51	$22.66	2,123
2022-05-02	$23.40	$23.40	$23.40	$23.40	$22.55	50
2022-04-29	$23.30	$23.40	$23.30	$23.40	$22.55	630
2022-04-28	$23.28	$23.28	$23.28	$23.28	$22.44	0
2022-04-27	$23.00	$23.28	$23.00	$23.28	$22.44	2,200
2022-04-26	$23.10	$23.10	$23.10	$23.10	$22.26	1,800
2022-04-25	$23.10	$23.10	$23.10	$23.10	$22.26	0
2022-04-22	$23.00	$23.10	$23.00	$23.10	$22.26	1,800
2022-04-21	$23.24	$23.24	$23.24	$23.24	$22.40	0
2022-04-20	$24.00	$24.00	$21.80	$23.24	$22.40	8,385
2022-04-19	$24.00	$24.00	$24.00	$24.00	$23.13	2,000
2022-04-18	$24.03	$24.03	$24.03	$24.03	$23.16	0
2022-04-14	$24.03	$24.03	$24.03	$24.03	$23.16	0
2022-04-13	$24.03	$24.03	$24.03	$24.03	$23.16	0
2022-04-12	$24.03	$24.03	$24.03	$24.03	$23.16	0
2022-04-11	$24.03	$24.03	$24.03	$24.03	$23.16	0
2022-04-08	$24.03	$24.03	$24.03	$24.03	$23.16	72
2022-04-07	$24.03	$24.03	$24.03	$24.03	$23.16	1,010
2022-04-06	$23.70	$23.70	$23.70	$23.70	$22.84	0
2022-04-05	$23.70	$23.70	$23.70	$23.70	$22.84	0
2022-04-04	$23.70	$23.70	$23.70	$23.70	$22.84	210
2022-04-01	$23.59	$23.59	$23.59	$23.59	$22.73	500
2022-03-31	$23.50	$23.50	$23.50	$23.50	$22.65	4,500
2022-03-30	$23.50	$23.50	$23.50	$23.50	$22.65	0
2022-03-29	$23.45	$23.50	$23.45	$23.50	$22.65	1,984
2022-03-28	$23.41	$23.41	$23.41	$23.41	$22.56	300
2022-03-25	$23.41	$23.41	$23.41	$23.41	$22.56	0
2022-03-24	$23.41	$23.41	$23.41	$23.41	$22.56	1,204
2022-03-23	$23.40	$23.40	$23.40	$23.40	$22.55	0
2022-03-22	$23.36	$23.36	$23.36	$23.36	$22.51	311
2022-03-21	$23.31	$23.31	$23.31	$23.31	$22.46	100
2022-03-18	$23.26	$23.26	$23.26	$23.26	$22.42	2,000
2022-03-17	$23.26	$23.26	$23.26	$23.26	$22.42	0
2022-03-16	$23.26	$23.26	$23.26	$23.26	$22.42	0
2022-03-15	$23.26	$23.26	$23.26	$23.26	$22.42	2,000
2022-03-14	$23.26	$23.26	$23.26	$23.26	$22.42	66
2022-03-11	$23.26	$23.26	$23.26	$23.26	$22.42	0
2022-03-10	$23.26	$23.26	$23.26	$23.26	$22.42	837
2022-03-09	$23.36	$24.50	$23.36	$23.36	$22.51	5,300
2022-03-08	$23.26	$23.26	$23.26	$23.26	$22.42	300
2022-03-07	$23.25	$23.25	$22.50	$22.50	$21.68	1,312
2022-03-04	$23.31	$23.31	$23.25	$23.25	$22.41	2,900
2022-03-03	$24.85	$24.85	$24.85	$24.85	$23.95	0
2022-03-02	$23.00	$24.90	$23.00	$24.85	$23.95	8,138
2022-03-01	$22.65	$22.65	$22.65	$22.65	$21.83	0
2022-02-28	$22.65	$22.65	$22.65	$22.65	$21.83	500
2022-02-25	$23.05	$23.05	$22.35	$22.65	$21.83	8,462
2022-02-24	$25.05	$25.05	$23.26	$24.05	$23.18	2,049
2022-02-23	$25.00	$25.00	$24.45	$24.77	$23.87	3,400
2022-02-22	$24.50	$24.50	$24.50	$24.50	$23.61	2,233
2022-02-18	$24.75	$24.75	$24.51	$24.51	$23.62	2,950
2022-02-17	$24.75	$24.75	$24.75	$24.75	$23.85	1,229
2022-02-16	$24.75	$24.95	$24.75	$24.95	$24.05	3,200
2022-02-15	$25.00	$25.05	$24.02	$25.00	$24.09	6,551
2022-02-14	$25.00	$25.05	$25.00	$25.05	$24.14	2,000
2022-02-11	$25.00	$25.00	$25.00	$25.00	$24.09	0
2022-02-10	$25.00	$25.00	$25.00	$25.00	$24.09	335
2022-02-09	$25.00	$25.00	$25.00	$25.00	$24.09	3,700
2022-02-08	$25.25	$25.25	$25.25	$25.25	$24.33	0
2022-02-07	$25.25	$25.25	$25.25	$25.25	$24.33	0
2022-02-04	$25.30	$25.30	$24.25	$25.25	$24.33	675
2022-02-03	$25.30	$25.31	$25.30	$25.30	$24.38	3,725
2022-02-02	$25.32	$25.32	$25.32	$25.32	$24.40	650
2022-02-01	$25.31	$25.31	$25.30	$25.31	$24.39	6,000
2022-01-31	$25.30	$25.30	$25.30	$25.30	$24.38	4,168
2022-01-28	$25.30	$25.30	$25.30	$25.30	$24.38	600
2022-01-27	$25.30	$25.30	$25.30	$25.30	$24.38	1,600
2022-01-26	$25.30	$25.30	$25.30	$25.30	$24.38	111
2022-01-25	$25.30	$25.30	$25.30	$25.30	$24.38	125
2022-01-24	$25.30	$25.30	$25.30	$25.30	$24.38	0
2022-01-21	$25.30	$25.30	$25.30	$25.30	$24.38	0
2022-01-20	$25.30	$25.30	$25.30	$25.30	$24.38	200
2022-01-19	$25.25	$25.30	$25.25	$25.25	$24.33	830
2022-01-18	$25.20	$25.25	$25.20	$25.25	$24.33	830
2022-01-14	$25.20	$25.20	$25.20	$25.20	$24.29	135
2022-01-13	$25.50	$25.50	$25.20	$25.25	$24.33	23,300
2022-01-12	$25.30	$25.30	$25.30	$25.30	$24.38	0
2022-01-11	$25.30	$25.30	$25.30	$25.30	$24.38	0
2022-01-10	$25.25	$25.30	$25.25	$25.30	$24.38	1,500
2022-01-07	$25.20	$25.20	$25.20	$25.20	$24.29	0
2022-01-06	$25.22	$25.22	$25.20	$25.20	$24.29	2,500
2022-01-05	$25.75	$25.75	$25.20	$25.20	$24.29	1,800
2022-01-04	$25.22	$25.22	$25.22	$25.22	$24.31	68
2022-01-03	$25.20	$25.22	$25.20	$25.22	$24.31	201
2021-12-31	$25.05	$25.06	$25.05	$25.06	$24.15	4,200
2021-12-30	$25.31	$25.31	$25.00	$25.00	$24.09	1,940
2021-12-29	$25.50	$25.50	$25.00	$25.00	$24.09	837
2021-12-28	$26.00	$26.00	$26.00	$26.00	$25.06	200
2021-12-27	$25.64	$25.73	$25.64	$25.73	$24.79	500
2021-12-23	$25.55	$25.71	$25.52	$25.61	$24.68	2,300
2021-12-22	$25.71	$25.71	$25.69	$25.69	$24.76	284
2021-12-21	$25.70	$25.70	$25.70	$25.70	$24.77	100
2021-12-20	$25.66	$25.66	$25.66	$25.66	$24.73	500
2021-12-17	$26.63	$26.65	$25.56	$25.56	$24.63	2,080
2021-12-16	$27.10	$27.10	$27.10	$27.10	$26.12	0
2021-12-15	$27.10	$27.10	$27.10	$27.10	$26.12	300
2021-12-14	$27.01	$27.01	$26.00	$26.00	$25.06	1,456
2021-12-13	$27.00	$27.00	$27.00	$27.00	$26.02	0
2021-12-10	$27.04	$27.08	$27.00	$27.00	$26.02	2,407
2021-12-09	$27.05	$27.05	$27.05	$27.05	$26.07	1
2021-12-08	$27.05	$27.05	$27.05	$27.05	$26.07	200
2021-12-07	$28.50	$28.50	$28.50	$28.50	$27.47	436
2021-12-06	$28.99	$28.99	$27.00	$28.50	$27.47	1,469
2021-12-03	$28.99	$28.99	$28.99	$28.99	$27.94	180
2021-12-02	$27.70	$27.70	$27.70	$27.70	$26.70	153
2021-12-01	$27.50	$29.00	$27.50	$27.70	$26.70	1,249
2021-11-30	$27.83	$27.83	$27.14	$27.56	$26.56	1,100
2021-11-29	$29.00	$29.00	$29.00	$29.00	$27.95	0
2021-11-26	$29.00	$29.00	$29.00	$29.00	$27.13	0
2021-11-24	$29.00	$29.00	$29.00	$29.00	$27.13	0
2021-11-23	$29.00	$29.00	$29.00	$29.00	$27.13	0
2021-11-22	$29.00	$29.00	$29.00	$29.00	$27.13	176
2021-11-19	$29.40	$29.40	$29.40	$29.40	$27.50	416
2021-11-18	$29.40	$29.40	$29.40	$29.40	$27.50	0
2021-11-17	$29.41	$29.41	$29.18	$29.40	$27.50	2,858
2021-11-16	$29.40	$29.40	$29.40	$29.40	$27.50	240
2021-11-15	$29.40	$29.40	$29.40	$29.40	$27.50	124
2021-11-12	$29.10	$29.10	$29.10	$29.10	$27.22	0
2021-11-11	$29.10	$29.10	$29.10	$29.10	$27.22	0
2021-11-10	$29.10	$29.10	$29.10	$29.10	$27.22	357
2021-11-09	$29.10	$29.10	$29.10	$29.10	$27.22	1,718
2021-11-08	$29.22	$29.25	$29.01	$29.25	$27.36	1,063
2021-11-05	$28.00	$29.00	$28.00	$29.00	$27.13	3,403
2021-11-04	$30.25	$30.25	$30.25	$30.25	$28.30	60
2021-11-03	$30.25	$30.25	$30.25	$30.25	$28.30	150
2021-11-02	$30.31	$30.31	$30.31	$30.31	$28.36	2,314
2021-11-01	$30.31	$30.31	$30.31	$30.31	$28.36	0
2021-10-29	$30.31	$30.31	$30.31	$30.31	$28.36	0
2021-10-28	$30.33	$30.33	$30.31	$30.31	$28.36	2,314
2021-10-27	$29.91	$30.25	$29.91	$30.25	$28.30	8,318
2021-10-26	$30.23	$30.23	$30.23	$30.23	$28.28	17
2021-10-25	$30.35	$30.35	$30.10	$30.23	$28.28	20,367
2021-10-22	$30.33	$30.40	$30.02	$30.40	$28.44	3,968
2021-10-21	$30.33	$30.33	$30.33	$30.33	$28.37	150
2021-10-20	$30.25	$30.25	$30.25	$30.25	$28.30	800
2021-10-19	$30.25	$30.25	$30.25	$30.25	$28.30	5,717
2021-10-18	$30.25	$30.25	$30.25	$30.25	$28.30	32
2021-10-15	$30.12	$30.25	$30.10	$30.25	$28.30	2,303
2021-10-14	$30.10	$30.10	$30.00	$30.10	$28.16	2,804
2021-10-13	$30.00	$30.00	$30.00	$30.00	$28.07	425
2021-10-12	$30.00	$30.00	$30.00	$30.00	$28.07	300
2021-10-11	$30.00	$30.00	$30.00	$30.00	$28.07	3,400
2021-10-08	$31.00	$31.15	$30.99	$30.99	$28.99	4,069
2021-10-07	$31.00	$31.00	$31.00	$31.00	$29.00	200
2021-10-06	$30.30	$31.25	$30.30	$31.00	$29.00	12,286
2021-10-05	$30.50	$30.50	$30.20	$30.50	$28.53	600
2021-10-04	$31.00	$31.00	$31.00	$31.00	$29.00	0
2021-10-01	$31.00	$31.00	$31.00	$31.00	$29.00	0
2021-09-30	$31.00	$31.00	$31.00	$31.00	$29.00	50
2021-09-29	$31.25	$31.25	$30.63	$31.00	$29.00	961
2021-09-28	$31.10	$31.10	$30.00	$31.00	$29.00	2,170
2021-09-27	$31.28	$31.28	$31.28	$31.28	$29.26	1,205
2021-09-24	$31.29	$31.29	$31.29	$31.29	$29.27	1,045
2021-09-23	$31.29	$31.29	$31.29	$31.29	$29.27	167
2021-09-22	$31.29	$31.29	$31.29	$31.29	$29.27	100
2021-09-21	$31.75	$31.92	$31.25	$31.25	$29.23	1,073
2021-09-20	$31.30	$31.30	$31.21	$31.21	$29.20	1,330
2021-09-17	$31.38	$31.38	$31.22	$31.22	$29.21	4,010
2021-09-16	$31.37	$31.37	$31.37	$31.37	$29.35	80
2021-09-15	$31.54	$31.54	$31.37	$31.37	$29.35	724
2021-09-14	$31.58	$31.58	$31.58	$31.58	$29.54	1,360
2021-09-13	$31.40	$31.40	$31.00	$31.15	$29.14	5,561
2021-09-10	$31.77	$31.83	$31.77	$31.77	$29.72	1,455
2021-09-09	$31.35	$31.88	$31.11	$31.13	$29.12	4,593
2021-09-08	$31.55	$31.55	$31.55	$31.55	$29.52	0
2021-09-07	$31.55	$31.55	$31.55	$31.55	$29.52	70
2021-09-03	$31.55	$31.80	$31.30	$31.55	$29.52	1,087
2021-09-02	$31.52	$31.52	$31.52	$31.52	$29.49	159
2021-09-01	$31.52	$31.52	$31.52	$31.52	$29.49	0
2021-08-31	$31.52	$31.52	$31.52	$31.52	$29.49	0
2021-08-30	$31.61	$31.61	$31.46	$31.52	$29.49	2,258
2021-08-27	$32.00	$32.00	$32.00	$32.00	$29.94	7
2021-08-26	$31.99	$32.00	$31.99	$32.00	$29.94	2,023
2021-08-25	$31.60	$31.60	$31.60	$31.60	$29.56	138
2021-08-24	$31.60	$31.60	$31.60	$31.60	$29.56	1
2021-08-23	$31.60	$31.60	$31.60	$31.60	$29.56	1,174
2021-08-20	$31.60	$31.88	$31.60	$31.88	$29.82	502
2021-08-19	$31.60	$31.70	$31.60	$31.60	$29.56	390
2021-08-18	$31.60	$31.60	$31.60	$31.60	$29.56	113
2021-08-17	$31.60	$31.60	$31.60	$31.60	$29.56	118
2021-08-16	$31.80	$32.00	$31.60	$31.60	$29.56	1,263
2021-08-13	$31.60	$31.60	$31.28	$31.60	$29.56	734
2021-08-12	$31.60	$31.60	$31.60	$31.60	$29.56	200
2021-08-11	$31.60	$31.60	$31.29	$31.60	$29.56	1,300
2021-08-10	$31.70	$31.70	$31.60	$31.60	$29.56	420
2021-08-09	$31.60	$31.60	$31.60	$31.60	$29.56	196
2021-08-06	$31.35	$31.35	$31.35	$31.35	$29.33	102
2021-08-05	$31.35	$31.35	$31.35	$31.35	$29.33	0
2021-08-04	$31.52	$31.52	$31.35	$31.35	$29.33	400
2021-08-03	$32.20	$32.20	$31.33	$31.33	$29.31	1,354
2021-08-02	$31.42	$32.20	$31.42	$32.20	$30.12	2,180
2021-07-30	$31.33	$31.33	$31.33	$31.33	$29.31	200
2021-07-29	$31.33	$31.33	$31.33	$31.33	$29.31	1,215
2021-07-28	$31.33	$31.33	$31.33	$31.33	$29.31	942
2021-07-27	$31.16	$31.16	$31.16	$31.16	$29.15	134
2021-07-26	$31.11	$31.33	$31.11	$31.31	$29.29	1,176
2021-07-23	$31.25	$31.25	$31.25	$31.25	$29.23	212
2021-07-22	$31.25	$31.25	$31.25	$31.25	$29.23	2,100
2021-07-21	$31.33	$31.33	$31.33	$31.33	$29.31	2,300
2021-07-20	$31.33	$31.33	$31.33	$31.33	$29.31	703
2021-07-19	$31.40	$31.40	$31.40	$31.40	$29.37	117
2021-07-16	$31.40	$31.40	$31.17	$31.40	$29.37	666
2021-07-15	$31.40	$31.40	$31.40	$31.40	$29.37	100
2021-07-14	$31.39	$31.39	$31.39	$31.39	$29.37	200
2021-07-13	$31.15	$31.20	$31.11	$31.20	$29.19	1,641
2021-07-12	$31.11	$31.11	$31.00	$31.11	$29.10	700
2021-07-09	$31.20	$31.20	$31.05	$31.11	$29.10	2,119
2021-07-08	$31.40	$31.45	$31.25	$31.25	$29.23	1,246
2021-07-07	$31.20	$31.40	$31.05	$31.05	$29.05	1,555
2021-07-06	$31.25	$31.25	$31.20	$31.20	$29.19	1,092
2021-07-02	$31.18	$31.18	$31.18	$31.18	$29.16	405
2021-07-01	$31.21	$31.21	$31.21	$31.21	$29.20	0
2021-06-30	$31.30	$31.30	$31.20	$31.21	$29.20	1,188
2021-06-29	$31.30	$31.30	$31.30	$31.30	$29.28	700
2021-06-28	$31.50	$32.00	$31.50	$32.00	$29.94	250
2021-06-25	$31.40	$31.40	$31.30	$31.30	$29.28	407
2021-06-24	$31.33	$31.33	$31.33	$31.33	$29.31	100
2021-06-23	$31.26	$32.21	$31.26	$32.21	$30.13	1,550
2021-06-22	$31.26	$31.26	$31.26	$31.26	$29.24	173
2021-06-21	$31.26	$31.26	$31.26	$31.26	$29.24	230
2021-06-18	$31.70	$31.70	$31.20	$31.20	$29.19	2,479
2021-06-17	$31.49	$31.49	$31.20	$31.20	$29.19	3,611
2021-06-16	$31.49	$31.49	$31.49	$31.49	$29.46	0
2021-06-15	$31.20	$31.49	$31.20	$31.49	$29.46	570
2021-06-14	$31.35	$31.35	$31.35	$31.35	$29.33	320
2021-06-11	$31.20	$31.20	$31.20	$31.20	$29.19	1,134
2021-06-10	$31.15	$31.45	$31.10	$31.15	$29.14	7,410
2021-06-09	$31.24	$31.49	$31.10	$31.40	$29.37	4,276
2021-06-08	$31.14	$31.27	$31.14	$31.27	$29.25	400
2021-06-07	$30.55	$30.55	$30.55	$30.55	$28.58	0
2021-06-04	$30.55	$30.55	$30.55	$30.55	$28.58	135
2021-06-03	$30.55	$30.55	$30.55	$30.55	$28.58	62
2021-06-02	$31.30	$31.30	$30.55	$30.55	$28.58	749
2021-06-01	$30.51	$31.02	$30.50	$30.52	$28.55	2,546
2021-05-28	$30.55	$30.55	$30.55	$30.55	$28.58	319
2021-05-27	$30.56	$30.57	$30.55	$30.55	$28.58	616
2021-05-26	$31.29	$31.34	$31.25	$31.34	$28.50	736
2021-05-25	$31.16	$31.18	$31.16	$31.18	$28.36	470
2021-05-24	$30.95	$31.16	$30.85	$31.16	$28.34	2,265
2021-05-21	$31.05	$31.35	$30.87	$31.35	$28.51	1,680
2021-05-20	$30.85	$30.85	$30.85	$30.85	$28.06	50
2021-05-19	$31.15	$31.15	$30.85	$30.85	$28.06	1,002
2021-05-18	$31.12	$31.50	$31.00	$31.03	$28.22	2,046
2021-05-17	$31.12	$31.25	$31.00	$31.25	$28.42	696
2021-05-14	$31.39	$31.40	$31.30	$31.30	$28.47	442
2021-05-13	$31.20	$31.20	$31.20	$31.20	$28.38	133
2021-05-12	$31.10	$31.15	$31.10	$31.15	$28.33	420
2021-05-11	$31.30	$31.30	$31.03	$31.03	$28.22	1,405
2021-05-10	$31.30	$31.30	$31.30	$31.30	$28.47	70
2021-05-07	$31.30	$31.30	$31.30	$31.30	$28.47	66
2021-05-06	$31.30	$31.30	$31.30	$31.30	$28.47	390
2021-05-05	$31.10	$31.10	$31.08	$31.08	$28.27	275
2021-05-04	$31.08	$31.35	$31.08	$31.35	$28.51	389
2021-05-03	$31.40	$31.40	$31.14	$31.14	$28.32	3,316
2021-04-30	$31.02	$31.40	$31.02	$31.40	$28.56	490
2021-04-29	$31.04	$31.04	$31.04	$31.04	$28.23	50
2021-04-28	$31.04	$31.04	$31.04	$31.04	$28.23	100
2021-04-27	$31.02	$31.02	$31.00	$31.00	$28.19	1,338
2021-04-26	$31.00	$31.00	$31.00	$31.00	$28.19	4,360
2021-04-23	$31.03	$31.03	$31.00	$31.00	$28.19	1,354
2021-04-22	$31.04	$31.04	$31.00	$31.00	$28.19	450
2021-04-21	$30.85	$30.85	$30.85	$30.85	$28.06	184
2021-04-20	$30.94	$30.95	$30.94	$30.94	$28.14	1,500
2021-04-19	$30.90	$30.90	$30.60	$30.60	$27.83	648
2021-04-16	$30.60	$30.60	$30.60	$30.60	$27.83	0
2021-04-15	$30.60	$30.60	$30.60	$30.60	$27.83	0
2021-04-14	$30.62	$30.62	$30.60	$30.60	$27.83	1,070
2021-04-13	$30.50	$30.50	$30.50	$30.50	$27.74	231
2021-04-12	$30.74	$30.74	$30.74	$30.74	$27.96	200
2021-04-09	$30.78	$30.78	$30.33	$30.33	$27.58	1,820
2021-04-08	$30.80	$30.85	$30.80	$30.80	$28.01	1,530
2021-04-07	$30.90	$30.95	$30.90	$30.95	$28.15	1,643
2021-04-06	$30.78	$30.88	$30.78	$30.78	$27.99	747
2021-04-05	$30.70	$30.78	$30.70	$30.78	$27.99	2,775
2021-04-01	$30.55	$30.55	$30.55	$30.55	$27.78	0
2021-03-31	$30.55	$30.55	$30.55	$30.55	$27.78	550
2021-03-30	$30.55	$30.55	$30.50	$30.55	$27.78	1,038
2021-03-29	$30.40	$30.51	$30.20	$30.51	$27.75	666
2021-03-26	$30.40	$30.40	$30.40	$30.40	$27.65	173
2021-03-25	$30.40	$30.40	$30.15	$30.15	$27.42	960
2021-03-24	$30.40	$30.40	$30.40	$30.40	$27.65	200
2021-03-23	$30.30	$30.32	$30.30	$30.30	$27.56	725
2021-03-22	$30.30	$30.40	$30.30	$30.40	$27.65	970
2021-03-19	$30.25	$30.38	$30.15	$30.15	$27.42	1,690
2021-03-18	$30.15	$30.15	$30.15	$30.15	$27.42	531
2021-03-17	$30.40	$30.40	$30.40	$30.40	$27.65	70
2021-03-16	$30.40	$30.40	$30.40	$30.40	$27.65	100
2021-03-15	$30.12	$30.15	$30.12	$30.15	$27.42	450
2021-03-12	$30.13	$30.13	$30.13	$30.13	$27.40	0
2021-03-11	$30.16	$30.20	$30.05	$30.13	$27.40	1,938
2021-03-10	$30.30	$30.30	$30.10	$30.10	$27.37	785
2021-03-09	$30.50	$30.50	$30.05	$30.05	$27.33	1,400
2021-03-08	$30.31	$30.31	$30.30	$30.30	$27.56	322
2021-03-05	$30.40	$30.40	$30.01	$30.30	$27.56	4,275
2021-03-04	$30.48	$30.50	$30.40	$30.50	$27.74	375
2021-03-03	$30.50	$30.50	$30.40	$30.40	$27.65	475
2021-03-02	$30.27	$30.27	$30.27	$30.27	$27.53	0
2021-03-01	$30.27	$30.27	$30.27	$30.27	$27.53	0
2021-02-26	$30.25	$30.27	$30.25	$30.27	$27.53	1,328
2021-02-25	$30.50	$30.56	$30.30	$30.50	$27.74	450
2021-02-24	$30.50	$30.50	$30.50	$30.50	$27.74	0
2021-02-23	$30.50	$30.50	$30.50	$30.50	$27.74	450
2021-02-22	$30.58	$30.60	$30.31	$30.50	$27.74	1,550
2021-02-19	$30.60	$30.60	$30.60	$30.60	$27.83	100
2021-02-18	$30.96	$30.96	$30.96	$30.96	$28.16	526
2021-02-17	$30.75	$30.96	$30.75	$30.96	$28.16	526
2021-02-16	$30.58	$30.75	$30.58	$30.75	$27.97	554
2021-02-12	$30.50	$30.50	$30.50	$30.50	$27.74	100
2021-02-11	$30.50	$30.50	$30.31	$30.50	$27.74	909
2021-02-10	$30.50	$30.50	$30.50	$30.50	$27.74	2,442
2021-02-09	$30.50	$30.50	$30.28	$30.50	$27.74	2,442
2021-02-08	$30.50	$30.50	$30.50	$30.50	$27.74	705
2021-02-05	$30.50	$30.50	$30.50	$30.50	$27.74	820
2021-02-04	$30.53	$30.53	$30.30	$30.50	$27.74	1,839
2021-02-03	$30.47	$30.47	$30.35	$30.35	$27.60	510
2021-02-02	$30.55	$30.55	$30.55	$30.55	$27.78	135
2021-02-01	$31.10	$31.10	$30.52	$30.99	$28.18	1,279
2021-01-29	$30.80	$30.80	$30.55	$30.55	$27.78	800
2021-01-28	$31.05	$31.05	$31.05	$31.05	$28.24	301
2021-01-27	$30.60	$30.60	$30.60	$30.60	$27.83	200
2021-01-26	$30.60	$31.00	$30.60	$30.60	$27.83	1,393
2021-01-25	$30.50	$30.50	$30.50	$30.50	$27.74	100
2021-01-22	$30.35	$30.35	$30.35	$30.35	$27.60	0
2021-01-21	$30.35	$30.35	$30.35	$30.35	$27.60	250
2021-01-20	$30.62	$30.99	$30.25	$30.40	$27.65	2,370
2021-01-19	$30.50	$30.56	$30.25	$30.56	$27.79	1,200
2021-01-15	$30.27	$30.33	$30.25	$30.33	$27.58	895
2021-01-14	$30.50	$30.50	$30.50	$30.50	$27.74	500
2021-01-13	$30.50	$30.50	$30.50	$30.50	$27.74	100
2021-01-12	$30.25	$30.40	$30.25	$30.25	$27.51	2,630
2021-01-11	$30.30	$30.30	$30.25	$30.30	$27.56	1,234
2021-01-08	$30.47	$30.47	$30.25	$30.25	$27.51	680
2021-01-07	$30.35	$30.50	$30.00	$30.50	$27.74	2,509
2021-01-06	$30.60	$30.60	$30.50	$30.50	$27.74	2,510
2021-01-05	$30.88	$30.98	$30.88	$30.98	$28.17	364
2021-01-04	$30.50	$30.79	$30.50	$30.79	$28.00	736
2020-12-31	$30.45	$30.45	$30.45	$30.45	$27.69	133
2020-12-30	$30.45	$30.45	$30.40	$30.40	$27.65	568
2020-12-29	$30.39	$30.40	$30.39	$30.40	$27.65	300
2020-12-28	$30.60	$30.60	$30.39	$30.39	$27.64	1,819
2020-12-24	$30.50	$30.50	$30.50	$30.50	$27.74	400
2020-12-23	$30.60	$30.60	$30.46	$30.50	$27.74	1,347
2020-12-22	$30.65	$30.70	$30.56	$30.56	$27.79	1,250
2020-12-21	$30.98	$31.06	$30.60	$30.60	$27.83	482
2020-12-18	$30.88	$30.98	$30.88	$30.98	$28.17	322
2020-12-17	$30.50	$30.50	$30.50	$30.50	$27.74	297
2020-12-16	$30.51	$30.51	$30.51	$30.51	$27.75	78
2020-12-15	$30.89	$30.89	$30.51	$30.51	$27.75	600
2020-12-14	$30.70	$30.70	$30.60	$30.62	$27.85	1,000
2020-12-11	$30.90	$30.92	$30.40	$30.92	$28.12	1,589
2020-12-10	$30.60	$30.99	$30.35	$30.35	$27.60	2,194
2020-12-09	$30.99	$31.00	$30.99	$31.00	$28.19	350
2020-12-08	$30.60	$30.60	$30.58	$30.58	$27.81	510
2020-12-07	$30.58	$31.40	$30.40	$31.40	$28.56	2,290
2020-12-04	$30.58	$30.58	$30.58	$30.58	$27.81	59
2020-12-03	$30.58	$30.58	$30.58	$30.58	$27.81	100
2020-12-02	$31.42	$31.42	$31.42	$31.42	$28.58	0
2020-12-01	$30.84	$31.45	$30.84	$31.42	$28.58	776
2020-11-30	$30.50	$30.50	$30.50	$30.50	$27.74	100
2020-11-27	$30.35	$30.50	$30.35	$30.50	$27.74	699
2020-11-25	$31.00	$31.00	$31.00	$31.00	$27.41	895
2020-11-24	$30.60	$31.23	$30.60	$31.23	$27.61	2,004
2020-11-23	$30.50	$30.52	$30.50	$30.52	$26.98	477
2020-11-20	$30.46	$30.46	$30.46	$30.46	$26.93	174
2020-11-19	$30.43	$30.75	$30.42	$30.75	$27.19	1,000
2020-11-18	$30.42	$30.42	$30.40	$30.40	$26.88	725
2020-11-17	$30.42	$30.42	$30.42	$30.42	$26.89	300
2020-11-16	$30.40	$30.40	$30.36	$30.36	$26.84	400
2020-11-13	$30.32	$30.82	$30.32	$30.32	$26.81	1,726
2020-11-12	$30.32	$30.51	$30.32	$30.32	$26.81	1,595
2020-11-11	$30.40	$30.40	$30.40	$30.40	$26.88	0
2020-11-10	$30.40	$30.40	$30.33	$30.40	$26.88	1,600
2020-11-09	$30.40	$30.40	$30.32	$30.32	$26.81	500
2020-11-06	$30.50	$30.50	$30.36	$30.36	$26.84	710
2020-11-05	$30.69	$30.69	$30.61	$30.61	$27.06	399
2020-11-04	$30.30	$30.30	$30.30	$30.30	$26.79	0
2020-11-03	$30.30	$30.30	$30.30	$30.30	$26.79	1,300
2020-11-02	$30.30	$30.30	$30.30	$30.30	$26.79	100
2020-10-30	$30.25	$30.40	$30.15	$30.30	$26.79	5,229
2020-10-29	$30.35	$30.35	$30.35	$30.35	$26.83	550
2020-10-28	$30.35	$30.35	$30.35	$30.35	$26.83	1,196
2020-10-27	$30.40	$30.40	$30.35	$30.38	$26.86	1,224
2020-10-26	$30.60	$30.60	$30.26	$30.26	$26.75	1,800
2020-10-23	$30.60	$30.60	$30.60	$30.60	$27.05	300
2020-10-22	$30.70	$30.70	$30.60	$30.60	$27.05	773
2020-10-21	$30.50	$30.50	$30.26	$30.26	$26.75	490
2020-10-20	$30.28	$30.36	$30.28	$30.36	$26.84	4,000
2020-10-19	$30.64	$30.98	$30.36	$30.36	$26.84	1,129
2020-10-16	$30.35	$30.35	$30.35	$30.35	$26.83	15
2020-10-15	$30.35	$30.35	$30.35	$30.35	$26.83	400
2020-10-14	$30.21	$30.21	$30.21	$30.21	$26.71	0
2020-10-13	$30.35	$30.35	$30.21	$30.21	$26.71	517
2020-10-12	$30.36	$30.36	$30.36	$30.36	$26.84	100
2020-10-09	$30.35	$30.35	$30.35	$30.35	$26.83	405
2020-10-08	$30.58	$30.80	$30.58	$30.80	$27.23	680
2020-10-07	$30.33	$30.33	$30.30	$30.30	$26.79	200
2020-10-06	$30.56	$30.56	$30.56	$30.56	$27.02	250
2020-10-05	$30.30	$30.35	$30.30	$30.35	$26.83	400
2020-10-02	$30.26	$30.26	$30.26	$30.26	$26.75	30
2020-10-01	$30.28	$30.30	$30.26	$30.26	$26.75	1,725
2020-09-30	$30.35	$30.35	$30.20	$30.21	$26.71	5,015
2020-09-29	$30.19	$30.52	$30.19	$30.35	$26.83	3,790
2020-09-28	$30.16	$30.21	$30.10	$30.20	$26.70	4,663
2020-09-25	$30.74	$30.74	$30.74	$30.74	$27.18	400
2020-09-24	$30.48	$30.80	$30.10	$30.80	$27.23	725
2020-09-23	$30.10	$30.10	$30.10	$30.10	$26.61	142
2020-09-22	$30.10	$30.10	$30.10	$30.10	$26.61	0
2020-09-21	$30.10	$30.10	$30.10	$30.10	$26.61	137
2020-09-18	$30.20	$30.20	$29.87	$29.87	$26.41	675
2020-09-17	$30.30	$30.30	$30.05	$30.10	$26.61	2,878
2020-09-16	$30.50	$30.50	$30.50	$30.50	$26.96	200
2020-09-15	$30.27	$30.27	$30.27	$30.27	$26.76	0
2020-09-14	$30.27	$30.27	$30.27	$30.27	$26.76	0
2020-09-11	$30.27	$30.27	$30.27	$30.27	$26.76	670
2020-09-10	$30.78	$30.78	$30.78	$30.78	$27.21	249
2020-09-09	$30.05	$30.05	$30.05	$30.05	$26.57	0
2020-09-08	$30.15	$30.15	$30.05	$30.05	$26.57	2,200
2020-09-04	$30.23	$30.80	$30.22	$30.22	$26.72	1,605
2020-09-03	$31.15	$31.15	$30.50	$30.50	$26.96	450
2020-09-02	$30.50	$31.20	$30.08	$30.09	$26.60	2,826
2020-09-01	$30.00	$30.49	$29.60	$29.60	$26.17	1,477
2020-08-31	$30.10	$30.10	$30.00	$30.00	$26.52	1,693
2020-08-28	$30.20	$30.20	$30.20	$30.20	$26.70	20
2020-08-27	$30.35	$30.36	$30.00	$30.20	$26.70	1,010
2020-08-26	$30.46	$30.47	$30.46	$30.47	$26.94	250
2020-08-25	$30.53	$30.53	$30.53	$30.53	$26.99	99
2020-08-24	$30.53	$30.53	$30.53	$30.53	$26.99	168
2020-08-21	$30.04	$30.04	$29.74	$29.74	$26.29	1,200
2020-08-20	$30.47	$30.50	$30.47	$30.50	$26.96	500
2020-08-19	$30.50	$30.50	$30.01	$30.01	$26.53	450
2020-08-18	$30.02	$30.40	$30.00	$30.00	$26.52	1,650
2020-08-17	$30.00	$30.00	$30.00	$30.00	$26.52	0
2020-08-14	$30.00	$30.00	$30.00	$30.00	$26.52	0
2020-08-13	$30.10	$30.10	$29.04	$30.00	$26.52	1,400
2020-08-12	$30.41	$30.41	$30.41	$30.41	$26.89	0
2020-08-11	$30.06	$30.41	$29.72	$30.41	$26.89	370
2020-08-10	$30.00	$30.00	$30.00	$30.00	$26.52	0
2020-08-07	$30.20	$30.20	$30.00	$30.00	$26.52	7,356
2020-08-06	$30.00	$30.00	$30.00	$30.00	$26.52	0
2020-08-05	$30.00	$30.00	$30.00	$30.00	$26.52	550
2020-08-04	$30.00	$30.02	$30.00	$30.02	$26.54	250
2020-08-03	$30.23	$30.49	$29.64	$30.00	$26.52	2,700
2020-07-31	$29.74	$29.74	$29.74	$29.74	$26.29	0
2020-07-30	$29.74	$29.74	$29.74	$29.74	$26.29	250
2020-07-29	$30.00	$30.00	$30.00	$30.00	$26.52	0
2020-07-28	$29.74	$30.49	$29.74	$30.00	$26.52	2,252
2020-07-27	$29.30	$29.30	$29.30	$29.30	$25.90	100
2020-07-24	$29.49	$29.73	$29.49	$29.70	$26.26	1,250
2020-07-23	$29.35	$29.44	$29.00	$29.02	$25.66	2,614
2020-07-22	$29.25	$29.25	$29.25	$29.25	$25.86	970
2020-07-21	$28.71	$29.36	$28.48	$29.36	$25.96	2,535
2020-07-20	$29.04	$29.90	$28.48	$28.66	$25.34	4,633
2020-07-17	$29.08	$29.08	$29.08	$29.08	$25.71	40
2020-07-16	$29.08	$29.08	$29.08	$29.08	$25.71	100
2020-07-15	$28.65	$28.65	$28.65	$28.65	$25.33	0
2020-07-14	$28.67	$28.67	$28.65	$28.65	$25.33	400
2020-07-13	$28.68	$28.89	$28.68	$28.89	$25.54	435
2020-07-10	$28.58	$28.80	$28.40	$28.80	$25.46	901
2020-07-09	$28.76	$28.76	$28.40	$28.40	$25.11	1,032
2020-07-08	$28.81	$28.81	$28.75	$28.75	$25.42	500
2020-07-07	$29.24	$29.27	$28.75	$28.75	$25.42	1,333
2020-07-06	$29.00	$29.00	$29.00	$29.00	$25.64	55
2020-07-02	$29.00	$29.00	$29.00	$29.00	$25.64	800
2020-07-01	$29.00	$29.00	$29.00	$29.00	$25.64	605
2020-06-30	$28.54	$28.92	$28.54	$28.92	$25.57	512
2020-06-29	$28.86	$29.00	$28.51	$28.51	$25.21	1,063
2020-06-26	$28.46	$28.46	$28.46	$28.46	$25.16	0
2020-06-25	$28.46	$28.46	$28.46	$28.46	$25.16	0
2020-06-24	$28.46	$28.46	$28.46	$28.46	$25.16	200
2020-06-23	$28.43	$28.90	$28.43	$28.90	$25.55	1,736
2020-06-22	$28.40	$28.95	$28.40	$28.95	$25.59	2,021
2020-06-19	$28.40	$28.40	$28.40	$28.40	$25.11	0
2020-06-18	$28.40	$28.40	$28.40	$28.40	$25.11	200
2020-06-17	$27.90	$28.95	$27.90	$28.95	$25.59	2,747
2020-06-16	$28.45	$28.60	$28.45	$28.60	$25.29	2,830
2020-06-15	$28.00	$28.20	$28.00	$28.02	$24.77	2,490
2020-06-12	$28.50	$28.50	$28.29	$28.30	$25.02	1,520
2020-06-11	$28.56	$28.85	$28.56	$28.85	$25.51	874
2020-06-10	$29.00	$29.00	$28.60	$28.62	$25.30	1,560
2020-06-09	$29.00	$29.10	$28.56	$29.10	$25.73	1,120
2020-06-08	$29.20	$29.20	$29.20	$29.20	$25.82	1,001
2020-06-05	$29.27	$29.27	$29.27	$29.27	$25.88	1
2020-06-04	$29.27	$29.27	$29.27	$29.27	$25.88	100
2020-06-03	$28.99	$28.99	$28.55	$28.99	$25.63	976
2020-06-02	$28.77	$28.99	$28.77	$28.99	$25.63	380
2020-06-01	$28.38	$28.77	$28.38	$28.77	$25.44	516
2020-05-29	$28.32	$28.32	$27.89	$27.91	$24.68	1,129
2020-05-28	$28.77	$28.77	$28.53	$28.53	$25.22	400
2020-05-27	$29.19	$29.19	$29.19	$29.19	$25.04	155
2020-05-26	$29.10	$29.19	$29.00	$29.19	$25.04	1,340
2020-05-22	$28.99	$28.99	$28.99	$28.99	$24.87	1,024
2020-05-21	$28.40	$28.40	$28.40	$28.40	$24.36	0
2020-05-20	$28.40	$28.40	$28.40	$28.40	$24.36	175
2020-05-19	$28.40	$28.40	$28.40	$28.40	$24.36	100
2020-05-18	$28.88	$28.88	$28.40	$28.40	$24.36	400
2020-05-15	$28.12	$28.12	$28.12	$28.12	$24.12	65
2020-05-14	$28.12	$28.12	$28.12	$28.12	$24.12	100
2020-05-13	$28.65	$28.65	$28.20	$28.20	$24.19	3,075
2020-05-12	$28.70	$28.70	$28.70	$28.70	$24.62	200
2020-05-11	$28.60	$28.60	$28.60	$28.60	$24.53	0
2020-05-08	$28.93	$29.10	$28.60	$28.60	$24.53	1,160
2020-05-07	$28.50	$28.50	$28.50	$28.50	$24.45	0
2020-05-06	$28.50	$28.50	$28.50	$28.50	$24.45	0
2020-05-05	$28.50	$28.50	$28.50	$28.50	$24.45	0
2020-05-04	$28.50	$28.50	$28.50	$28.50	$24.45	0
2020-05-01	$28.55	$28.55	$28.50	$28.50	$24.45	834
2020-04-30	$28.99	$29.13	$28.53	$29.13	$24.99	502
2020-04-29	$28.88	$28.88	$28.88	$28.88	$24.77	0
2020-04-28	$28.85	$28.88	$28.85	$28.88	$24.77	400
2020-04-27	$28.80	$28.88	$28.50	$28.88	$24.77	1,019
2020-04-24	$28.58	$28.58	$28.58	$28.58	$24.52	101
2020-04-23	$28.07	$28.07	$28.07	$28.07	$24.08	0
2020-04-22	$28.04	$28.07	$28.04	$28.07	$24.08	800
2020-04-21	$27.99	$28.50	$27.97	$28.50	$24.45	1,140
2020-04-20	$28.11	$28.11	$27.73	$27.73	$23.79	550
2020-04-17	$28.22	$28.22	$28.14	$28.14	$24.14	865
2020-04-16	$28.22	$28.22	$28.15	$28.15	$24.15	1,010
2020-04-15	$28.36	$28.36	$28.20	$28.20	$24.19	634
2020-04-14	$28.50	$28.50	$28.50	$28.50	$24.45	100
2020-04-13	$28.15	$28.20	$28.15	$28.20	$24.19	1,384
2020-04-09	$28.20	$28.20	$28.20	$28.20	$24.19	1,990
2020-04-08	$27.50	$28.00	$27.50	$28.00	$24.02	1,541
2020-04-07	$27.51	$27.51	$26.77	$27.02	$23.18	2,050
2020-04-06	$26.50	$27.85	$26.50	$27.50	$23.59	3,562
2020-04-03	$27.22	$27.22	$27.20	$27.20	$23.33	200
2020-04-02	$27.05	$27.05	$27.05	$27.05	$23.20	0
2020-04-01	$27.50	$27.50	$27.05	$27.05	$23.20	930
2020-03-31	$26.50	$27.50	$26.21	$27.05	$23.20	2,750
2020-03-30	$26.26	$26.26	$25.61	$25.75	$22.09	2,526
2020-03-27	$26.99	$26.99	$26.97	$26.97	$23.13	1,324
2020-03-26	$26.00	$27.35	$26.00	$27.00	$23.16	1,360
2020-03-25	$25.30	$25.30	$25.30	$25.30	$21.70	39
2020-03-24	$25.51	$27.25	$25.01	$25.30	$21.70	1,976
2020-03-23	$26.10	$27.00	$24.90	$25.00	$21.44	6,012
2020-03-20	$27.75	$27.75	$26.00	$26.00	$22.30	1,360
2020-03-19	$25.00	$25.75	$25.00	$25.75	$22.09	10,708
2020-03-18	$26.26	$26.26	$25.00	$25.10	$21.53	6,692
2020-03-17	$26.50	$28.35	$26.11	$26.50	$22.73	2,509
2020-03-16	$28.49	$28.49	$25.25	$25.25	$21.66	5,460
2020-03-13	$27.95	$28.50	$27.95	$28.50	$24.45	2,851
2020-03-12	$28.25	$28.25	$26.80	$27.10	$23.25	4,364
2020-03-11	$29.60	$29.92	$29.25	$29.40	$25.22	5,734
2020-03-10	$30.00	$30.00	$30.00	$30.00	$25.73	0
2020-03-09	$30.14	$30.14	$29.40	$30.00	$25.73	830
2020-03-06	$30.30	$30.88	$30.10	$30.88	$26.49	1,507
2020-03-05	$30.37	$31.00	$30.08	$31.00	$26.59	3,685
2020-03-04	$30.25	$31.29	$30.25	$31.29	$26.84	4,120
2020-03-03	$30.00	$30.40	$30.00	$30.25	$25.95	1,400
2020-03-02	$30.35	$30.35	$30.20	$30.25	$25.95	3,584
2020-02-28	$30.00	$34.00	$29.99	$33.80	$28.99	9,805
2020-02-27	$30.05	$30.05	$29.60	$30.00	$25.73	1,846
2020-02-26	$30.20	$30.20	$30.20	$30.20	$25.91	150
2020-02-25	$30.50	$30.50	$30.10	$30.20	$25.91	1,500
2020-02-24	$30.00	$30.15	$30.00	$30.15	$25.86	1,365
2020-02-21	$29.92	$29.92	$29.92	$29.92	$25.66	200
2020-02-20	$30.00	$30.00	$29.90	$29.90	$25.65	1,837
2020-02-19	$30.02	$30.02	$30.00	$30.00	$25.73	1,368
2020-02-18	$30.07	$30.07	$30.02	$30.02	$25.75	800
2020-02-14	$30.05	$30.05	$30.05	$30.05	$25.78	400
2020-02-13	$30.28	$30.28	$30.00	$30.28	$25.97	920
2020-02-12	$30.01	$30.05	$30.01	$30.05	$25.78	265
2020-02-11	$30.49	$30.49	$30.49	$30.49	$26.15	250
2020-02-10	$29.71	$30.00	$29.71	$30.00	$25.73	1,675
2020-02-07	$30.00	$30.00	$29.65	$29.72	$25.49	2,570
2020-02-06	$30.00	$30.00	$30.00	$30.00	$25.73	200
2020-02-05	$30.00	$30.00	$30.00	$30.00	$25.73	200
2020-02-04	$30.00	$30.00	$30.00	$30.00	$25.73	0
2020-02-03	$30.00	$30.00	$30.00	$30.00	$25.73	893
2020-01-31	$30.01	$30.01	$30.00	$30.00	$25.73	1,290
2020-01-30	$30.00	$30.00	$30.00	$30.00	$25.73	60
2020-01-29	$30.08	$30.08	$30.00	$30.00	$25.73	1,493
2020-01-28	$30.24	$30.25	$30.24	$30.25	$25.95	327
2020-01-27	$30.50	$30.50	$30.50	$30.50	$26.16	200
2020-01-24	$30.23	$30.23	$30.23	$30.23	$25.93	50
2020-01-23	$30.23	$30.23	$30.23	$30.23	$25.93	300
2020-01-22	$30.50	$30.50	$30.50	$30.50	$26.16	100
2020-01-21	$30.50	$30.50	$30.50	$30.50	$26.16	150
2020-01-17	$30.49	$30.50	$30.49	$30.50	$26.16	1,400
2020-01-16	$30.81	$30.84	$30.80	$30.80	$26.42	1,000
2020-01-15	$29.80	$29.80	$29.80	$29.80	$25.56	149
2020-01-14	$29.66	$30.25	$29.66	$30.25	$25.95	1,920
2020-01-13	$30.00	$30.00	$29.80	$29.80	$25.56	500
2020-01-10	$29.66	$29.95	$29.61	$29.72	$25.49	2,106
2020-01-09	$29.70	$29.70	$29.70	$29.70	$25.48	35
2020-01-08	$29.70	$29.72	$29.70	$29.70	$25.48	740
2020-01-07	$29.71	$29.71	$29.70	$29.70	$25.48	400
2020-01-06	$29.68	$29.68	$29.68	$29.68	$25.46	112
2020-01-03	$29.68	$29.70	$29.65	$29.68	$25.46	945
2020-01-02	$29.74	$29.90	$29.74	$29.82	$25.58	1,290
2019-12-31	$29.73	$29.73	$29.73	$29.73	$25.50	200
2019-12-30	$29.73	$29.73	$29.73	$29.73	$25.50	100
2019-12-27	$30.19	$30.19	$30.19	$30.19	$25.90	0
2019-12-26	$29.64	$30.19	$29.64	$30.19	$25.90	3,540
2019-12-24	$29.64	$29.75	$29.64	$29.75	$25.52	700
2019-12-23	$29.63	$29.63	$29.63	$29.63	$25.42	420
2019-12-20	$29.63	$29.63	$29.60	$29.60	$25.39	400
2019-12-19	$29.90	$29.90	$29.90	$29.90	$25.65	65
2019-12-18	$29.59	$29.90	$29.59	$29.90	$25.65	370
2019-12-17	$29.58	$29.70	$29.58	$29.60	$25.39	1,030
2019-12-16	$29.84	$29.92	$29.54	$29.54	$25.34	988
2019-12-13	$29.70	$29.70	$29.70	$29.70	$25.48	0
2019-12-12	$29.70	$29.70	$29.70	$29.70	$25.48	0
2019-12-11	$29.67	$29.70	$29.67	$29.70	$25.48	1,225
2019-12-10	$29.50	$29.50	$29.50	$29.50	$25.30	370
2019-12-09	$29.45	$29.45	$29.45	$29.45	$25.26	0
2019-12-06	$29.28	$29.45	$29.28	$29.45	$25.26	700
2019-12-05	$29.33	$29.33	$29.21	$29.24	$25.08	868
2019-12-04	$29.56	$29.56	$29.56	$29.56	$25.36	476
2019-12-03	$29.68	$29.68	$29.68	$29.68	$25.46	0
2019-12-02	$29.56	$29.68	$29.56	$29.68	$25.46	329
2019-11-29	$29.20	$29.20	$29.20	$29.20	$25.05	652
2019-11-27	$29.50	$29.50	$29.35	$29.35	$25.18	777
2019-11-26	$30.00	$30.00	$29.85	$29.85	$24.86	1,395
2019-11-25	$30.32	$30.35	$30.30	$30.30	$25.24	1,181
2019-11-22	$30.35	$30.35	$30.35	$30.35	$25.28	421
2019-11-21	$30.17	$30.17	$30.00	$30.00	$24.99	1,660
2019-11-20	$29.80	$30.25	$29.80	$30.25	$25.20	3,760
2019-11-19	$30.50	$30.50	$30.50	$30.50	$25.41	0
2019-11-18	$30.20	$30.50	$30.20	$30.50	$25.41	300
2019-11-15	$29.75	$29.75	$29.75	$29.75	$24.78	0
2019-11-14	$30.00	$30.00	$29.75	$29.75	$24.78	794
2019-11-13	$30.24	$30.24	$30.24	$30.24	$25.19	400
2019-11-12	$29.61	$30.00	$29.61	$30.00	$24.99	400
2019-11-11	$30.19	$30.19	$30.19	$30.19	$25.15	0
2019-11-08	$29.80	$30.19	$29.80	$30.19	$25.15	1,533
2019-11-07	$29.80	$29.80	$29.80	$29.80	$24.82	0
2019-11-06	$29.80	$29.80	$29.80	$29.80	$24.82	21
2019-11-05	$29.80	$29.80	$29.80	$29.80	$24.82	550
2019-11-04	$29.80	$29.80	$29.80	$29.80	$24.82	200
2019-11-01	$29.75	$29.75	$29.75	$29.75	$24.78	30
2019-10-31	$29.75	$29.75	$29.75	$29.75	$24.78	330
2019-10-30	$29.50	$29.89	$29.50	$29.89	$24.90	2,300
2019-10-29	$29.41	$30.13	$29.25	$30.13	$25.10	2,830
2019-10-28	$29.70	$29.70	$29.40	$29.41	$24.50	800
2019-10-25	$28.58	$29.44	$28.58	$29.44	$24.52	2,200
2019-10-24	$29.61	$29.61	$29.61	$29.61	$24.66	918
2019-10-23	$29.60	$30.09	$29.59	$30.09	$25.06	925
2019-10-22	$29.57	$29.57	$29.56	$29.56	$24.62	685
2019-10-21	$30.09	$30.09	$30.09	$30.09	$25.06	0
2019-10-18	$30.09	$30.09	$30.09	$30.09	$25.06	169
2019-10-17	$29.52	$29.52	$29.52	$29.52	$24.59	300
2019-10-16	$29.97	$29.97	$29.97	$29.97	$24.96	0
2019-10-15	$29.98	$29.98	$29.97	$29.97	$24.96	675
2019-10-14	$29.70	$29.70	$29.70	$29.70	$24.74	20
2019-10-11	$29.70	$29.70	$29.70	$29.70	$24.74	490
2019-10-10	$29.70	$29.85	$29.70	$29.85	$24.86	600
2019-10-09	$29.90	$29.90	$29.85	$29.85	$24.86	365
2019-10-08	$29.90	$29.90	$29.90	$29.90	$24.91	195
2019-10-07	$29.90	$29.90	$29.90	$29.90	$24.91	25
2019-10-04	$29.52	$29.90	$29.50	$29.90	$24.91	2,865
2019-10-03	$29.95	$29.95	$29.95	$29.95	$24.95	0
2019-10-02	$29.95	$29.95	$29.95	$29.95	$24.95	500
2019-10-01	$29.60	$29.60	$29.60	$29.60	$24.66	500
2019-09-30	$29.95	$29.95	$29.46	$29.46	$24.54	3,200
2019-09-27	$29.65	$29.65	$29.37	$29.40	$24.49	2,425
2019-09-26	$30.10	$30.10	$30.10	$30.10	$25.07	0
2019-09-25	$30.00	$30.10	$30.00	$30.10	$25.07	821
2019-09-24	$29.36	$29.37	$29.35	$29.37	$24.46	830
2019-09-23	$29.30	$30.00	$29.25	$30.00	$24.99	2,281
2019-09-20	$29.94	$30.10	$29.94	$30.10	$25.07	745
2019-09-19	$30.00	$30.00	$29.36	$29.36	$24.46	365
2019-09-18	$29.75	$30.08	$29.75	$30.08	$25.06	825
2019-09-17	$29.16	$29.16	$29.10	$29.16	$24.29	1,083
2019-09-16	$28.51	$28.51	$28.51	$28.51	$23.75	0
2019-09-13	$29.08	$29.10	$29.08	$29.10	$24.24	531
2019-09-12	$28.51	$28.51	$28.51	$28.51	$23.75	812
2019-09-11	$29.97	$30.44	$29.97	$30.44	$25.36	1,675
2019-09-10	$29.97	$29.97	$29.19	$29.19	$24.31	345
2019-09-09	$29.51	$29.51	$29.12	$29.12	$24.26	568
2019-09-06	$29.58	$29.80	$29.56	$29.57	$24.63	1,760
2019-09-05	$29.55	$29.75	$28.80	$29.56	$24.62	2,860
2019-09-04	$28.52	$29.38	$28.52	$29.25	$24.36	1,405
2019-09-03	$28.93	$29.25	$28.93	$29.23	$24.35	2,990
2019-08-30	$28.83	$28.83	$28.51	$28.51	$23.75	450
2019-08-29	$28.78	$28.78	$28.30	$28.51	$23.75	2,456
2019-08-28	$28.51	$28.51	$28.51	$28.51	$23.75	200
2019-08-27	$28.68	$28.68	$28.37	$28.37	$23.63	863
2019-08-26	$28.35	$28.35	$28.26	$28.26	$23.54	348
2019-08-23	$28.27	$28.30	$28.27	$28.30	$23.57	1,013
2019-08-22	$28.22	$28.35	$28.22	$28.35	$23.61	237
2019-08-21	$28.30	$28.30	$28.30	$28.30	$23.57	207
2019-08-20	$28.50	$28.50	$28.25	$28.25	$23.53	645
2019-08-19	$28.23	$28.35	$28.08	$28.16	$23.46	2,390
2019-08-16	$28.08	$28.25	$28.00	$28.22	$23.51	2,795
2019-08-15	$28.05	$28.05	$28.05	$28.05	$23.36	0
2019-08-14	$28.70	$28.70	$28.05	$28.05	$23.36	1,900
2019-08-13	$28.36	$28.36	$28.36	$28.36	$23.62	180
2019-08-12	$28.25	$28.25	$28.25	$28.25	$23.53	217
2019-08-09	$28.70	$28.70	$28.70	$28.70	$23.91	0
2019-08-08	$28.70	$28.70	$28.69	$28.70	$23.91	1,000
2019-08-07	$28.50	$28.50	$28.50	$28.50	$23.74	799
2019-08-06	$27.85	$28.16	$27.85	$28.16	$23.46	1,566
2019-08-05	$27.85	$27.95	$27.84	$27.95	$23.28	1,680
2019-08-02	$27.98	$27.98	$27.97	$27.97	$23.30	753
2019-08-01	$27.75	$27.75	$27.75	$27.75	$23.11	0
2019-07-31	$27.75	$27.75	$27.75	$27.75	$23.11	260
2019-07-30	$27.88	$27.88	$27.88	$27.88	$23.22	0
2019-07-29	$27.74	$27.88	$27.74	$27.88	$23.22	1,000
2019-07-26	$27.45	$27.45	$27.45	$27.45	$22.86	200
2019-07-25	$27.45	$27.45	$27.45	$27.45	$22.86	373
2019-07-24	$27.50	$27.50	$27.50	$27.50	$22.91	636
2019-07-23	$27.50	$27.50	$27.50	$27.50	$22.91	100
2019-07-22	$27.50	$27.50	$27.50	$27.50	$22.91	496
2019-07-19	$27.75	$27.75	$27.50	$27.50	$22.91	1,925
2019-07-18	$27.67	$27.75	$27.50	$27.50	$22.91	1,500
2019-07-17	$27.21	$27.25	$27.21	$27.25	$22.70	760
2019-07-16	$27.31	$27.50	$27.31	$27.50	$22.91	1,422
2019-07-15	$27.84	$27.84	$27.84	$27.84	$23.19	150
2019-07-12	$27.79	$27.81	$27.79	$27.81	$23.16	1,024
2019-07-11	$27.50	$27.73	$27.40	$27.65	$23.03	2,827
2019-07-10	$27.37	$27.59	$27.37	$27.59	$22.98	2,322
2019-07-09	$27.37	$27.37	$27.11	$27.11	$22.58	1,183
2019-07-08	$26.95	$26.95	$26.95	$26.95	$22.45	4,037
2019-07-05	$27.30	$27.38	$27.30	$27.38	$22.81	480
2019-07-03	$27.39	$27.39	$27.06	$27.06	$22.54	805
2019-07-02	$27.39	$27.39	$27.39	$27.39	$22.81	633
2019-07-01	$27.00	$27.39	$27.00	$27.39	$22.81	1,460
2019-06-28	$27.24	$27.40	$27.00	$27.05	$22.53	3,005
2019-06-27	$27.24	$27.24	$27.24	$27.24	$22.69	1,296
2019-06-26	$27.24	$27.24	$27.24	$27.24	$22.69	30
2019-06-25	$27.24	$27.24	$27.24	$27.24	$22.69	0
2019-06-24	$27.24	$27.24	$27.24	$27.24	$22.69	843
2019-06-21	$26.92	$26.92	$26.92	$26.92	$22.42	800
2019-06-18	$27.00	$27.00	$27.00	$27.00	$22.49	600
2019-06-17	$26.82	$26.82	$26.82	$26.82	$22.34	200
2019-06-14	$26.88	$26.88	$26.80	$26.80	$22.32	4,430
2019-06-13	$27.24	$27.24	$27.24	$27.24	$22.69	500
2019-06-12	$26.80	$26.80	$26.80	$26.80	$22.32	175
2019-06-11	$26.89	$26.89	$26.89	$26.89	$22.40	200
2019-06-10	$27.23	$27.23	$26.85	$26.85	$22.36	300
2019-06-07	$26.85	$26.85	$26.85	$26.85	$22.36	850
2019-06-06	$26.78	$26.94	$26.78	$26.94	$22.44	1,300
2019-06-05	$26.90	$26.90	$26.90	$26.90	$22.41	0
2019-06-04	$26.78	$26.90	$26.78	$26.90	$22.41	1,500
2019-06-03	$26.70	$27.20	$26.70	$26.95	$22.45	1,357
2019-05-31	$26.75	$27.25	$26.75	$27.25	$22.70	1,094
2019-05-30	$26.99	$26.99	$26.52	$26.96	$22.46	3,052
2019-05-29	$27.28	$27.63	$27.28	$27.63	$22.29	590
2019-05-28	$27.35	$27.63	$27.25	$27.63	$22.29	1,895
2019-05-24	$27.29	$27.29	$27.29	$27.29	$22.02	200
2019-05-23	$27.40	$27.40	$27.40	$27.40	$22.11	0
2019-05-22	$27.40	$27.40	$27.08	$27.40	$22.11	1,200
2019-05-21	$27.50	$27.50	$27.50	$27.50	$22.19	1,225
2019-05-20	$27.30	$27.30	$27.30	$27.30	$22.02	0
2019-05-17	$27.30	$27.30	$27.30	$27.30	$22.02	500
2019-05-16	$27.31	$27.32	$27.31	$27.32	$22.04	492
2019-05-15	$26.96	$27.30	$26.96	$27.00	$21.78	600
2019-05-14	$27.00	$27.00	$27.00	$27.00	$21.78	0
2019-05-13	$27.00	$27.00	$27.00	$27.00	$21.78	2,110
2019-05-10	$27.40	$27.40	$27.40	$27.40	$22.11	39
2019-05-09	$27.40	$27.40	$27.40	$27.40	$22.11	175
2019-05-08	$27.44	$27.47	$27.44	$27.47	$22.16	650
2019-05-07	$26.99	$27.48	$26.85	$27.48	$22.17	5,430
2019-05-06	$26.79	$26.79	$26.79	$26.79	$21.61	33
2019-05-03	$26.77	$27.00	$26.73	$26.79	$21.61	1,495
2019-05-02	$26.77	$26.77	$26.66	$26.74	$21.57	1,947
2019-05-01	$27.00	$27.00	$27.00	$27.00	$21.78	386
2019-04-30	$27.00	$27.00	$27.00	$27.00	$21.78	325
2019-04-29	$26.95	$26.95	$26.95	$26.95	$21.74	200
2019-04-25	$26.70	$26.80	$26.70	$26.80	$21.62	300
2019-04-24	$26.73	$26.73	$26.65	$26.70	$21.54	1,441
2019-04-23	$27.00	$27.00	$27.00	$27.00	$21.78	64
2019-04-22	$27.00	$27.00	$27.00	$27.00	$21.78	50
2019-04-18	$26.75	$27.00	$26.65	$27.00	$21.78	688
2019-04-17	$26.95	$26.95	$26.95	$26.95	$21.74	0
2019-04-16	$26.85	$27.00	$26.85	$26.95	$21.74	700
2019-04-15	$26.85	$26.85	$26.85	$26.85	$21.66	125
2019-04-12	$26.55	$26.55	$26.55	$26.55	$21.42	0
2019-04-11	$26.75	$26.75	$26.55	$26.55	$21.42	390
2019-04-10	$26.80	$26.80	$26.80	$26.80	$21.62	668
2019-04-09	$26.76	$26.76	$26.76	$26.76	$21.59	0
2019-04-08	$27.15	$27.15	$26.76	$26.76	$21.59	1,816
2019-04-05	$26.75	$26.75	$26.75	$26.75	$21.58	468
2019-04-04	$27.00	$27.07	$27.00	$27.00	$21.78	4,960
2019-04-03	$27.07	$27.07	$27.07	$27.07	$21.84	1,100
2019-04-02	$26.65	$27.03	$26.65	$26.65	$21.50	975
2019-04-01	$26.75	$26.75	$26.45	$26.45	$21.34	1,000
2019-03-29	$27.06	$27.06	$27.06	$27.06	$21.83	600
2019-03-28	$26.92	$26.92	$26.75	$26.75	$21.58	500
2019-03-27	$26.91	$26.92	$26.91	$26.92	$21.72	653
2019-03-26	$26.48	$26.75	$26.48	$26.75	$21.58	2,213
2019-03-25	$26.45	$26.45	$26.45	$26.45	$21.34	0
2019-03-22	$26.64	$26.80	$26.41	$26.45	$21.34	1,850
2019-03-21	$26.85	$29.90	$26.85	$29.90	$24.12	1,093
2019-03-20	$26.47	$26.65	$26.47	$26.63	$21.48	2,347
2019-03-19	$26.46	$26.47	$26.20	$26.40	$21.30	2,833
2019-03-18	$26.35	$26.35	$26.12	$26.30	$21.22	1,671
2019-03-15	$26.34	$26.34	$26.34	$26.34	$21.25	1,820
2019-03-14	$26.26	$26.28	$26.25	$26.26	$21.19	1,840
2019-03-13	$26.05	$26.06	$26.05	$26.06	$21.02	560
2019-03-12	$26.09	$26.09	$26.02	$26.02	$20.99	1,775
2019-03-11	$26.35	$26.65	$26.05	$26.05	$21.02	1,900
2019-03-08	$26.20	$26.20	$26.20	$26.20	$21.14	100
2019-03-07	$26.17	$26.30	$26.17	$26.30	$21.22	2,136
2019-03-06	$26.10	$26.19	$25.90	$25.90	$20.90	3,180
2019-03-05	$26.10	$26.10	$26.10	$26.10	$21.06	342
2019-03-04	$26.05	$26.05	$26.00	$26.00	$20.98	1,773
2019-03-01	$26.24	$26.25	$26.20	$26.20	$21.14	2,972
2019-02-28	$26.24	$26.25	$26.00	$26.00	$20.98	4,289
2019-02-27	$26.15	$26.15	$26.15	$26.15	$21.10	0
2019-02-26	$26.25	$26.25	$26.15	$26.15	$21.10	819
2019-02-25	$26.09	$26.25	$25.92	$26.25	$21.18	1,464
2019-02-22	$26.00	$26.18	$25.92	$25.92	$20.91	1,259
2019-02-21	$25.90	$26.00	$25.90	$26.00	$20.98	330
2019-02-20	$26.24	$26.24	$26.24	$26.24	$21.17	400
2019-02-19	$26.09	$26.10	$25.80	$25.85	$20.85	9,425
2019-02-15	$26.25	$26.47	$26.03	$26.47	$21.36	3,300
2019-02-14	$26.30	$26.30	$26.20	$26.25	$21.18	2,040
2019-02-13	$25.91	$26.28	$25.90	$25.90	$20.90	1,861
2019-02-12	$26.00	$26.00	$26.00	$26.00	$20.98	300
2019-02-11	$26.02	$26.05	$26.00	$26.00	$20.98	4,000
2019-02-08	$26.32	$26.32	$26.20	$26.20	$21.14	900
2019-02-07	$25.82	$25.82	$25.82	$25.82	$20.83	0
2019-02-06	$26.04	$26.04	$25.82	$25.82	$20.83	800
2019-02-05	$26.25	$26.34	$26.25	$26.34	$21.25	388
2019-02-04	$26.00	$26.39	$26.00	$26.39	$21.29	1,349
2019-02-01	$26.10	$26.10	$26.10	$26.10	$21.06	0
2019-01-31	$25.87	$26.24	$25.77	$26.10	$21.06	3,340
2019-01-30	$25.72	$25.73	$25.68	$25.68	$20.72	3,450
2019-01-29	$25.75	$25.75	$25.74	$25.74	$20.77	1,115
2019-01-28	$25.74	$25.74	$25.74	$25.74	$20.77	600
2019-01-25	$25.72	$26.10	$25.72	$25.72	$20.75	2,100
2019-01-24	$25.72	$25.72	$25.71	$25.71	$20.74	800
2019-01-23	$25.99	$26.01	$25.99	$26.00	$20.98	823
2019-01-22	$25.85	$26.01	$25.50	$26.01	$20.98	2,166
2019-01-18	$25.89	$25.89	$25.85	$25.85	$20.85	700
2019-01-17	$26.10	$26.10	$25.30	$26.01	$20.98	4,605
2019-01-16	$26.10	$26.10	$26.10	$26.10	$21.06	234
2019-01-15	$26.14	$26.14	$26.10	$26.10	$21.06	310
2019-01-14	$26.05	$26.05	$26.05	$26.05	$21.02	0
2019-01-11	$26.48	$26.48	$25.92	$26.05	$21.02	2,439
2019-01-10	$26.47	$26.47	$26.47	$26.47	$21.36	0
2019-01-09	$26.00	$26.47	$26.00	$26.47	$21.36	3,183
2019-01-08	$26.00	$26.49	$26.00	$26.49	$21.37	453
2019-01-07	$26.00	$26.00	$25.99	$26.00	$20.98	1,065
2019-01-04	$25.61	$26.00	$25.61	$26.00	$20.98	677
2019-01-03	$25.60	$25.60	$25.60	$25.60	$20.65	200
2019-01-02	$26.25	$26.25	$25.50	$25.50	$20.57	270
2018-12-31	$25.75	$26.28	$25.25	$26.25	$21.18	1,900
2018-12-28	$25.75	$25.95	$25.75	$25.95	$20.94	523
2018-12-27	$25.20	$25.49	$25.20	$25.49	$20.56	890
2018-12-26	$25.25	$25.25	$25.25	$25.25	$20.37	0
2018-12-24	$25.26	$25.26	$25.15	$25.25	$20.37	2,350
2018-12-21	$25.28	$25.73	$25.10	$25.10	$20.25	2,765
2018-12-20	$25.93	$25.93	$25.75	$25.75	$20.77	1,600
2018-12-19	$25.80	$25.80	$25.80	$25.80	$20.81	80
2018-12-18	$25.45	$25.80	$25.45	$25.80	$20.81	2,085
2018-12-17	$25.77	$26.00	$25.25	$25.80	$20.81	6,451
2018-12-14	$26.00	$26.00	$26.00	$26.00	$20.98	200
2018-12-13	$26.02	$26.16	$25.77	$25.87	$20.87	4,005
2018-12-12	$26.22	$26.22	$26.22	$26.22	$21.15	115
2018-12-11	$26.29	$26.29	$26.00	$26.29	$21.21	510
2018-12-10	$26.00	$26.33	$25.87	$26.33	$21.24	1,120
2018-12-07	$26.38	$26.38	$25.87	$25.91	$20.90	1,902
2018-12-06	$25.96	$26.43	$25.87	$26.43	$21.32	2,910
2018-12-04	$26.25	$26.45	$25.90	$25.90	$20.90	3,916
2018-12-03	$26.49	$26.49	$26.49	$26.49	$21.37	109
2018-11-30	$26.53	$26.53	$26.35	$26.49	$21.37	742
2018-11-29	$26.54	$26.54	$26.53	$26.53	$21.40	500
2018-11-28	$26.93	$27.20	$26.93	$27.20	$21.24	375
2018-11-27	$26.81	$26.81	$26.81	$26.81	$20.94	50
2018-11-26	$26.81	$26.81	$26.81	$26.81	$20.94	0
2018-11-21	$26.81	$26.81	$26.81	$26.81	$20.94	100
2018-11-20	$26.81	$27.14	$26.81	$26.81	$20.94	300
2018-11-19	$27.14	$27.14	$27.11	$27.11	$21.17	290
2018-11-16	$26.81	$26.81	$26.81	$26.81	$20.94	0
2018-11-15	$26.92	$26.92	$26.81	$26.81	$20.94	1,000
2018-11-14	$27.28	$27.28	$27.28	$27.28	$21.31	0
2018-11-13	$27.28	$27.28	$27.28	$27.28	$21.31	150
2018-11-12	$26.86	$26.86	$26.86	$26.86	$20.98	200
2018-11-09	$26.68	$26.68	$26.68	$26.68	$20.84	0
2018-11-08	$27.34	$27.34	$26.68	$26.68	$20.84	225
2018-11-07	$26.81	$26.81	$26.81	$26.81	$20.94	303
2018-11-06	$27.11	$27.11	$26.75	$26.75	$20.89	1,500
2018-11-05	$27.55	$27.55	$27.55	$27.55	$21.52	200
2018-11-02	$27.39	$27.60	$27.39	$27.60	$21.56	460
2018-11-01	$26.95	$27.25	$26.61	$27.25	$21.28	450
2018-10-31	$27.50	$27.60	$27.35	$27.35	$21.36	1,190
2018-10-30	$27.40	$27.50	$27.40	$27.50	$21.48	2,282
2018-10-29	$26.99	$27.19	$26.99	$27.19	$21.24	2,215
2018-10-26	$27.00	$27.02	$26.75	$27.02	$21.10	2,993
2018-10-25	$27.05	$27.05	$27.05	$27.05	$21.13	90
2018-10-24	$27.00	$27.05	$27.00	$27.05	$21.13	994
2018-10-23	$26.82	$26.94	$26.70	$26.94	$21.04	920
2018-10-22	$26.95	$27.00	$26.52	$27.00	$21.09	3,612
2018-10-19	$27.00	$27.36	$26.92	$26.95	$21.05	2,260
2018-10-18	$27.06	$27.06	$27.06	$27.06	$21.13	125
2018-10-17	$27.00	$27.00	$27.00	$27.00	$21.09	1,710
2018-10-16	$27.00	$27.00	$26.90	$26.90	$21.01	1,296
2018-10-15	$27.00	$27.00	$27.00	$27.00	$21.09	100
2018-10-12	$26.83	$27.00	$26.83	$27.00	$21.09	410
2018-10-11	$27.00	$27.08	$27.00	$27.08	$21.15	1,300
2018-10-10	$27.00	$27.00	$27.00	$27.00	$21.09	500
2018-10-09	$27.02	$27.02	$27.00	$27.00	$21.09	447
2018-10-08	$27.08	$27.18	$27.08	$27.18	$21.23	709
2018-10-05	$27.08	$27.10	$27.08	$27.10	$21.17	930
2018-10-04	$27.09	$27.09	$27.09	$27.09	$21.16	500
2018-10-03	$27.39	$27.45	$27.39	$27.45	$21.44	1,500
2018-10-02	$27.44	$27.44	$27.02	$27.02	$21.10	2,900
2018-10-01	$27.05	$27.05	$27.05	$27.05	$21.13	490
2018-09-28	$27.05	$27.27	$27.04	$27.27	$21.30	1,750
2018-09-27	$27.04	$27.04	$27.04	$27.04	$21.12	515
2018-09-26	$27.10	$27.10	$27.10	$27.10	$21.17	450
2018-09-25	$27.16	$27.16	$27.15	$27.15	$21.20	762
2018-09-24	$27.24	$27.24	$27.15	$27.15	$21.20	550
2018-09-21	$27.15	$27.15	$27.15	$27.15	$21.20	300
2018-09-20	$27.24	$27.24	$27.24	$27.24	$21.27	0
2018-09-19	$27.24	$27.24	$27.24	$27.24	$21.27	1,800
2018-09-18	$27.31	$27.31	$27.25	$27.26	$21.29	1,350
2018-09-17	$27.30	$27.47	$27.30	$27.30	$21.32	1,134
2018-09-14	$27.36	$27.36	$27.30	$27.30	$21.32	1,879
2018-09-13	$27.33	$27.33	$27.33	$27.33	$21.34	100
2018-09-12	$27.07	$27.64	$27.07	$27.40	$21.40	5,300
2018-09-11	$27.26	$27.48	$27.26	$27.30	$21.32	605
2018-09-10	$27.52	$27.52	$27.25	$27.25	$21.28	5,905
2018-09-07	$27.71	$27.71	$27.50	$27.50	$21.48	3,151
2018-09-06	$27.75	$27.75	$27.72	$27.72	$21.65	1,405
2018-09-05	$28.04	$28.17	$27.72	$27.72	$21.65	2,100
2018-09-04	$27.85	$28.05	$27.85	$27.86	$21.76	1,036
2018-08-31	$28.00	$28.00	$28.00	$28.00	$21.87	370
2018-08-30	$27.90	$27.90	$27.90	$27.90	$21.79	0
2018-08-29	$27.90	$27.90	$27.90	$27.90	$21.79	0
2018-08-28	$27.90	$27.90	$27.90	$27.90	$21.79	200
2018-08-27	$27.98	$28.00	$27.98	$28.00	$21.87	400
2018-08-24	$27.88	$27.88	$27.87	$27.87	$21.77	625
2018-08-23	$28.15	$28.15	$28.15	$28.15	$21.99	348
2018-08-22	$28.15	$28.15	$28.14	$28.14	$21.98	500
2018-08-21	$27.81	$27.83	$27.81	$27.81	$21.72	425
2018-08-20	$27.80	$27.80	$27.80	$27.80	$21.71	47
2018-08-17	$28.03	$28.16	$27.80	$27.80	$21.71	2,100
2018-08-16	$27.75	$27.76	$27.75	$27.76	$21.68	200
2018-08-15	$27.80	$27.81	$27.80	$27.80	$21.71	440
2018-08-14	$27.81	$27.81	$27.81	$27.81	$21.72	1,250
2018-08-13	$27.80	$28.09	$27.65	$28.09	$21.94	3,660
2018-08-10	$27.77	$27.77	$27.77	$27.77	$21.69	0
2018-08-09	$28.19	$28.19	$27.77	$27.77	$21.69	1,325
2018-08-08	$28.00	$28.00	$27.76	$28.00	$21.87	1,650
2018-08-07	$27.99	$28.08	$27.99	$28.08	$21.93	1,620
2018-08-06	$27.70	$27.85	$27.70	$27.85	$21.75	446
2018-08-03	$27.85	$28.00	$27.68	$27.68	$21.62	835
2018-08-02	$27.00	$27.00	$27.00	$27.00	$21.09	350
2018-08-01	$27.68	$27.68	$27.68	$27.68	$21.62	270
2018-07-31	$27.68	$27.68	$27.68	$27.68	$21.62	500
2018-07-30	$27.75	$27.90	$27.75	$27.90	$21.79	1,625
2018-07-27	$27.71	$27.71	$27.71	$27.71	$21.64	200
2018-07-26	$27.75	$27.75	$27.68	$27.68	$21.62	1,000
2018-07-25	$27.85	$27.85	$27.71	$27.71	$21.64	215
2018-07-24	$27.71	$27.71	$27.71	$27.71	$21.64	170
2018-07-23	$27.85	$27.85	$27.71	$27.75	$21.67	1,810
2018-07-20	$28.07	$28.07	$27.85	$27.85	$21.75	1,374
2018-07-19	$27.68	$27.68	$27.68	$27.68	$21.62	0
2018-07-18	$27.97	$27.97	$27.68	$27.68	$21.62	500
2018-07-17	$27.85	$28.45	$27.70	$28.45	$22.22	1,650
2018-07-16	$28.10	$28.10	$27.60	$27.92	$21.81	3,240
2018-07-13	$28.15	$28.15	$28.15	$28.15	$21.99	100
2018-07-12	$28.02	$28.36	$27.90	$28.00	$21.87	1,600
2018-07-11	$28.42	$28.42	$28.42	$28.42	$22.20	200
2018-07-10	$27.89	$28.36	$27.89	$28.36	$22.15	600
2018-07-09	$27.98	$27.98	$27.84	$27.89	$21.78	1,143
2018-07-06	$28.47	$28.47	$28.00	$28.00	$21.87	2,148
2018-07-05	$28.25	$28.25	$28.25	$28.25	$22.06	230
2018-07-03	$28.49	$28.49	$28.49	$28.49	$22.25	0
2018-07-02	$28.49	$28.49	$28.49	$28.49	$22.25	100
2018-06-29	$28.49	$28.50	$28.02	$28.02	$21.88	1,007
2018-06-28	$27.78	$27.78	$27.78	$27.78	$21.70	300
2018-06-27	$28.30	$28.30	$28.30	$28.30	$22.10	1,511
2018-06-26	$28.10	$28.20	$28.10	$28.20	$22.02	4,000
2018-06-25	$28.30	$28.30	$28.30	$28.30	$22.10	0
2018-06-22	$28.27	$28.30	$28.19	$28.30	$22.10	1,583
2018-06-21	$28.19	$28.24	$28.19	$28.24	$22.06	550
2018-06-20	$28.19	$28.25	$28.19	$28.25	$22.06	280
2018-06-19	$28.06	$28.06	$27.75	$27.78	$21.70	1,352
2018-06-18	$27.52	$28.00	$27.52	$28.00	$21.87	2,782
2018-06-15	$27.84	$28.03	$27.84	$28.00	$21.87	2,532
2018-06-14	$27.55	$27.55	$27.49	$27.49	$21.47	416
2018-06-13	$27.60	$27.60	$27.00	$27.54	$21.51	6,249
2018-06-12	$27.86	$27.86	$27.86	$27.86	$21.76	500
2018-06-11	$27.42	$27.87	$27.42	$27.56	$21.52	2,200
2018-06-08	$27.46	$27.46	$27.46	$27.46	$21.45	500
2018-06-07	$28.14	$28.14	$27.45	$27.45	$21.44	995
2018-06-06	$27.75	$28.36	$27.12	$27.42	$21.42	6,675
2018-06-05	$27.65	$27.65	$27.65	$27.65	$21.59	1,076
2018-06-04	$27.56	$27.56	$27.56	$27.56	$21.52	101
2018-06-01	$27.72	$27.72	$27.70	$27.70	$21.63	756
2018-05-31	$27.94	$27.94	$27.69	$27.69	$21.63	1,163
2018-05-30	$27.98	$28.00	$27.94	$27.94	$21.82	2,403
2018-05-29	$28.57	$29.48	$28.20	$28.30	$21.43	8,538
2018-05-25	$28.60	$28.60	$28.60	$28.60	$21.66	245
2018-05-24	$28.56	$28.56	$28.56	$28.56	$21.63	0
2018-05-23	$28.56	$28.56	$28.56	$28.56	$21.63	0
2018-05-22	$28.56	$28.56	$28.56	$28.56	$21.63	0
2018-05-21	$28.56	$28.56	$28.56	$28.56	$21.63	300
2018-05-18	$28.61	$28.61	$28.61	$28.61	$21.67	830
2018-05-17	$28.60	$28.60	$28.60	$28.60	$21.66	0
2018-05-16	$28.55	$28.60	$28.55	$28.60	$21.66	608
2018-05-15	$29.33	$29.33	$29.33	$29.33	$22.21	0
2018-05-14	$29.33	$29.33	$29.33	$29.33	$22.21	54
2018-05-11	$29.33	$29.33	$29.33	$29.33	$22.21	150
2018-05-10	$29.00	$29.00	$29.00	$29.00	$21.96	500
2018-05-09	$28.67	$28.67	$28.67	$28.67	$21.71	0
2018-05-08	$28.67	$28.67	$28.67	$28.67	$21.71	0
2018-05-07	$29.08	$29.08	$28.61	$28.67	$21.71	771
2018-05-04	$28.65	$28.95	$28.61	$28.95	$21.92	1,100
2018-05-03	$28.89	$28.89	$28.89	$28.89	$21.88	460
2018-05-02	$28.62	$28.62	$28.50	$28.60	$21.66	2,580
2018-05-01	$29.00	$29.00	$28.20	$28.20	$21.36	2,600
2018-04-30	$29.00	$29.00	$29.00	$29.00	$21.96	0
2018-04-27	$29.00	$29.00	$29.00	$29.00	$21.96	686
2018-04-26	$29.36	$29.36	$29.36	$29.36	$22.23	280
2018-04-25	$28.77	$28.83	$28.77	$28.77	$21.79	1,294
2018-04-24	$28.81	$28.81	$28.81	$28.81	$21.82	1,000
2018-04-23	$28.62	$28.62	$28.62	$28.62	$21.67	200
2018-04-20	$28.95	$28.95	$28.90	$28.90	$21.89	710
2018-04-19	$28.80	$28.90	$28.80	$28.90	$21.89	1,500
2018-04-18	$28.90	$28.90	$28.45	$28.45	$21.54	1,801
2018-04-17	$28.77	$28.95	$28.77	$28.95	$21.92	1,350
2018-04-16	$28.56	$29.16	$28.45	$29.16	$22.08	2,850
2018-04-13	$29.16	$29.53	$28.46	$29.08	$22.02	2,736
2018-04-12	$28.51	$28.51	$28.51	$28.51	$21.59	0
2018-04-11	$28.52	$28.52	$28.51	$28.51	$21.59	623
2018-04-10	$28.50	$28.50	$28.50	$28.50	$21.58	1,000
2018-04-09	$28.64	$28.64	$28.64	$28.64	$21.69	800
2018-04-06	$29.00	$29.30	$29.00	$29.12	$22.05	2,049
2018-04-05	$29.10	$29.59	$28.60	$28.60	$21.66	3,107
2018-04-04	$28.75	$29.10	$28.75	$29.10	$22.04	2,158
2018-04-03	$28.63	$28.63	$28.63	$28.63	$21.68	0
2018-04-02	$28.63	$28.63	$28.63	$28.63	$21.68	0
2018-03-29	$28.63	$28.63	$28.63	$28.63	$21.68	300
2018-03-28	$28.60	$28.60	$28.60	$28.60	$21.66	300
2018-03-27	$28.47	$28.47	$28.47	$28.47	$21.56	200
2018-03-26	$28.79	$28.79	$28.79	$28.79	$21.80	100
2018-03-23	$28.45	$28.45	$28.45	$28.45	$21.54	0
2018-03-22	$28.45	$28.45	$28.45	$28.45	$21.54	0
2018-03-21	$28.54	$28.54	$28.45	$28.45	$21.54	1,500
2018-03-20	$28.90	$28.90	$28.90	$28.90	$21.89	0
2018-03-19	$28.90	$28.90	$28.90	$28.90	$21.89	0
2018-03-16	$28.90	$28.90	$28.90	$28.90	$21.89	0
2018-03-15	$28.95	$28.95	$28.56	$28.90	$21.89	4,720
2018-03-14	$28.48	$28.48	$28.48	$28.48	$21.57	475
2018-03-13	$28.48	$28.48	$28.48	$28.48	$21.57	200
2018-03-12	$28.48	$28.70	$28.48	$28.70	$21.73	1,420
2018-03-09	$28.30	$28.30	$28.30	$28.30	$21.43	0
2018-03-08	$28.15	$28.30	$28.12	$28.30	$21.43	770
2018-03-07	$28.42	$28.42	$28.42	$28.42	$21.52	0
2018-03-06	$28.72	$28.72	$28.42	$28.42	$21.52	2,166
2018-03-05	$28.24	$28.41	$28.13	$28.41	$21.51	1,377
2018-03-02	$28.30	$28.35	$28.30	$28.35	$21.47	1,470
2018-03-01	$28.45	$28.45	$28.45	$28.45	$21.54	0
2018-02-28	$28.78	$28.80	$27.58	$28.45	$21.54	4,600
2018-02-27	$28.12	$28.99	$28.12	$28.99	$21.95	5,725
2018-02-26	$28.02	$28.02	$28.02	$28.02	$21.22	0
2018-02-23	$28.01	$28.02	$28.01	$28.02	$21.22	1,100
2018-02-22	$28.30	$28.74	$28.12	$28.12	$21.30	4,476
2018-02-21	$27.81	$28.56	$27.56	$28.30	$21.43	2,036
2018-02-20	$28.20	$28.30	$27.95	$28.20	$21.36	4,356
2018-02-16	$27.53	$28.35	$27.53	$27.95	$21.17	2,949
2018-02-15	$28.15	$28.17	$28.15	$28.17	$21.33	460
2018-02-14	$27.65	$27.65	$27.53	$27.53	$20.85	200
2018-02-13	$27.95	$27.95	$27.67	$27.80	$21.05	2,500
2018-02-12	$28.05	$28.05	$27.90	$27.95	$21.17	3,847
2018-02-09	$28.01	$28.01	$28.00	$28.00	$21.20	640
2018-02-08	$28.20	$28.20	$28.01	$28.01	$21.21	1,385
2018-02-07	$28.41	$28.55	$28.13	$28.13	$21.30	2,050
2018-02-06	$28.33	$28.41	$28.32	$28.32	$21.45	2,435
2018-02-05	$28.25	$28.25	$28.20	$28.20	$21.36	1,029
2018-02-02	$28.25	$28.25	$28.20	$28.20	$21.36	250
2018-02-01	$28.25	$28.25	$28.25	$28.25	$21.39	655
2018-01-31	$28.25	$28.25	$28.25	$28.25	$21.39	51
2018-01-30	$28.29	$28.29	$28.07	$28.25	$21.39	600
2018-01-29	$28.30	$28.85	$28.08	$28.08	$21.26	3,667
2018-01-26	$28.74	$28.87	$28.37	$28.37	$21.48	400
2018-01-25	$28.49	$28.49	$28.49	$28.49	$21.58	83
2018-01-24	$28.33	$28.89	$28.32	$28.49	$21.58	1,800
2018-01-23	$28.48	$28.48	$28.35	$28.35	$21.47	1,100
2018-01-22	$28.01	$28.33	$28.01	$28.10	$21.28	1,025
2018-01-19	$28.07	$28.07	$28.07	$28.07	$21.26	525
2018-01-18	$28.45	$28.45	$28.34	$28.34	$21.46	1,160
2018-01-17	$28.56	$28.56	$28.12	$28.25	$21.39	3,577
2018-01-16	$28.10	$28.64	$28.10	$28.60	$21.66	5,857
2018-01-12	$28.25	$28.50	$28.00	$28.05	$21.24	13,881
2018-01-11	$28.62	$28.90	$28.11	$28.60	$21.66	3,320
2018-01-10	$28.75	$28.91	$28.75	$28.90	$21.89	1,430
2018-01-09	$28.35	$29.00	$28.21	$28.75	$21.77	7,709
2018-01-08	$28.00	$29.05	$28.00	$28.83	$21.83	27,380
2018-01-05	$29.20	$29.22	$29.09	$29.09	$22.03	711
2018-01-04	$28.96	$28.96	$28.96	$28.96	$21.93	400
2018-01-03	$28.95	$29.00	$28.95	$28.95	$21.92	857
2018-01-02	$29.00	$29.00	$29.00	$29.00	$21.96	0
2017-12-29	$29.00	$29.00	$29.00	$29.00	$21.96	25
2017-12-28	$29.00	$29.00	$29.00	$29.00	$21.96	200
2017-12-27	$29.29	$29.29	$29.29	$29.29	$22.18	100
2017-12-26	$29.85	$29.85	$28.50	$28.84	$21.84	7,402
2017-12-22	$29.55	$29.55	$29.55	$29.55	$22.38	0
2017-12-21	$29.53	$29.56	$29.53	$29.55	$22.38	1,011
2017-12-20	$29.84	$29.89	$29.84	$29.86	$22.61	550
2017-12-19	$29.53	$29.53	$29.53	$29.53	$22.36	902
2017-12-18	$29.55	$29.55	$29.25	$29.25	$22.15	628
2017-12-15	$29.62	$29.62	$29.62	$29.62	$22.43	900
2017-12-14	$30.00	$30.00	$29.70	$29.70	$22.49	1,535
2017-12-13	$29.50	$29.60	$29.50	$29.60	$22.42	500
2017-12-12	$29.50	$29.50	$29.50	$29.50	$22.34	111
2017-12-11	$29.99	$29.99	$29.33	$29.34	$22.22	1,995
2017-12-08	$29.58	$29.94	$29.58	$29.94	$22.67	1,188
2017-12-07	$29.49	$29.49	$29.49	$29.49	$22.33	0
2017-12-06	$29.45	$29.49	$29.45	$29.49	$22.33	600
2017-12-05	$30.00	$30.00	$29.37	$29.37	$22.24	1,500
2017-12-04	$30.19	$30.19	$29.75	$29.75	$22.53	970
2017-12-01	$30.05	$30.36	$29.58	$30.21	$22.88	1,989
2017-11-30	$30.01	$30.01	$29.78	$29.78	$22.55	500
2017-11-29	$30.11	$30.11	$30.00	$30.00	$22.72	432
2017-11-28	$30.65	$31.45	$30.65	$30.70	$22.59	2,161
2017-11-27	$30.59	$30.65	$30.59	$30.65	$22.55	881
2017-11-24	$30.65	$30.65	$30.65	$30.65	$22.55	100
2017-11-22	$30.64	$30.64	$30.64	$30.64	$22.55	0
2017-11-21	$30.70	$30.70	$30.64	$30.64	$22.55	1,189
2017-11-20	$31.00	$31.00	$30.64	$30.64	$22.55	839
2017-11-17	$30.62	$31.42	$30.62	$31.42	$23.12	1,758
2017-11-16	$31.48	$31.48	$31.48	$31.48	$23.16	190
2017-11-15	$30.62	$30.65	$30.62	$30.64	$22.55	1,074
2017-11-14	$31.50	$31.50	$31.50	$31.50	$23.18	300
2017-11-13	$30.60	$31.50	$30.60	$31.50	$23.18	2,802
2017-11-10	$29.44	$31.18	$29.44	$31.18	$22.94	450
2017-11-09	$31.14	$31.14	$31.14	$31.14	$22.91	200
2017-11-08	$30.55	$31.18	$30.55	$30.60	$22.52	885
2017-11-07	$30.52	$30.75	$30.52	$30.75	$22.63	1,150
2017-11-06	$30.50	$30.50	$30.50	$30.50	$22.44	370
2017-11-03	$30.51	$30.57	$30.51	$30.57	$22.49	365
2017-11-02	$30.52	$30.52	$30.52	$30.52	$22.46	40
2017-11-01	$30.50	$30.52	$30.50	$30.52	$22.46	565
2017-10-31	$30.72	$30.72	$30.72	$30.72	$22.60	0
2017-10-30	$30.72	$30.72	$30.72	$30.72	$22.60	0
2017-10-27	$30.72	$30.72	$30.72	$30.72	$22.60	40
2017-10-26	$30.72	$30.72	$30.72	$30.72	$22.60	1,800
2017-10-25	$30.52	$30.52	$30.52	$30.52	$22.46	237
2017-10-24	$30.65	$30.65	$30.65	$30.65	$22.55	400
2017-10-23	$31.08	$31.12	$30.65	$30.65	$22.55	1,622
2017-10-20	$30.54	$30.55	$30.54	$30.55	$22.48	1,227
2017-10-19	$30.70	$30.70	$30.70	$30.70	$22.59	229
2017-10-18	$31.10	$31.10	$31.08	$31.08	$22.87	631
2017-10-17	$30.46	$30.48	$30.46	$30.48	$22.43	671
2017-10-16	$31.18	$31.18	$31.18	$31.18	$22.94	10
2017-10-13	$30.41	$31.18	$30.41	$31.18	$22.94	2,220
2017-10-12	$30.98	$30.98	$30.98	$30.98	$22.80	100
2017-10-11	$30.37	$30.84	$30.27	$30.84	$22.69	2,250
2017-10-10	$30.65	$30.98	$30.33	$30.36	$22.34	2,050
2017-10-09	$30.66	$30.66	$30.66	$30.66	$22.56	500
2017-10-06	$31.27	$31.27	$31.27	$31.27	$23.01	0
2017-10-05	$31.27	$31.27	$31.27	$31.27	$23.01	0
2017-10-04	$31.27	$31.27	$31.27	$31.27	$23.01	0
2017-10-03	$31.28	$31.28	$31.26	$31.27	$23.01	482
2017-10-02	$30.70	$30.70	$30.70	$30.70	$22.59	350
2017-09-29	$30.66	$30.70	$30.34	$30.34	$22.33	3,046
2017-09-28	$30.98	$30.98	$30.98	$30.98	$22.80	0
2017-09-27	$30.62	$30.98	$30.60	$30.98	$22.80	1,309
2017-09-26	$30.60	$30.60	$30.60	$30.60	$22.52	400
2017-09-25	$31.13	$31.13	$30.54	$30.63	$22.54	701
2017-09-22	$29.26	$31.16	$29.26	$31.13	$22.91	700
2017-09-21	$30.80	$30.80	$30.80	$30.80	$22.66	0
2017-09-20	$30.80	$30.80	$30.80	$30.80	$22.66	0
2017-09-19	$30.90	$30.90	$30.25	$30.80	$22.66	1,715
2017-09-18	$31.09	$31.09	$30.60	$30.60	$22.52	925
2017-09-15	$31.15	$31.15	$30.60	$31.10	$22.88	1,321
2017-09-14	$31.18	$31.18	$31.18	$31.18	$22.94	0
2017-09-13	$31.20	$31.20	$30.44	$31.18	$22.94	674
2017-09-12	$31.20	$31.20	$31.20	$31.20	$22.96	141
2017-09-11	$31.18	$31.20	$31.18	$31.20	$22.96	1,098
2017-09-08	$30.38	$30.87	$30.38	$30.87	$22.72	1,456
2017-09-07	$30.62	$30.62	$30.62	$30.62	$22.53	1,270
2017-09-06	$30.30	$30.70	$30.30	$30.69	$22.58	1,100
2017-09-05	$30.25	$30.25	$30.25	$30.25	$22.26	0
2017-09-01	$30.25	$30.25	$30.25	$30.25	$22.26	0
2017-08-31	$30.25	$30.25	$30.25	$30.25	$22.26	440
2017-08-30	$31.32	$31.32	$31.32	$31.32	$23.05	200
2017-08-29	$30.25	$30.25	$30.25	$30.25	$22.26	50
2017-08-28	$30.24	$30.25	$30.24	$30.25	$22.26	390
2017-08-25	$30.12	$30.14	$30.12	$30.14	$22.18	724
2017-08-24	$31.48	$31.48	$31.48	$31.48	$23.16	150
2017-08-23	$30.06	$31.50	$30.06	$31.50	$23.18	388
2017-08-22	$30.00	$30.00	$30.00	$30.00	$22.07	600
2017-08-21	$30.48	$30.50	$30.48	$30.50	$22.44	240
2017-08-18	$30.45	$30.70	$30.45	$30.45	$22.41	1,775
2017-08-17	$30.45	$30.45	$30.45	$30.45	$22.41	35
2017-08-16	$30.45	$30.45	$30.45	$30.45	$22.41	545
2017-08-15	$30.89	$30.89	$30.89	$30.89	$22.73	51
2017-08-14	$30.18	$30.89	$30.18	$30.89	$22.73	1,750
2017-08-11	$29.93	$29.93	$29.93	$29.93	$22.02	200
2017-08-10	$29.93	$29.95	$29.93	$29.93	$22.02	1,942
2017-08-09	$29.91	$29.91	$29.90	$29.90	$22.00	900
2017-08-08	$29.90	$30.34	$29.78	$30.34	$22.33	2,374
2017-08-07	$29.85	$30.24	$29.85	$30.24	$22.25	2,712
2017-08-04	$30.17	$30.17	$29.73	$29.73	$21.88	1,100
2017-08-03	$29.66	$30.09	$29.66	$29.96	$22.05	4,389
2017-08-02	$29.60	$30.24	$29.60	$30.00	$22.07	2,085
2017-08-01	$29.44	$29.66	$29.44	$29.66	$21.82	726
2017-07-31	$30.02	$30.02	$30.02	$30.02	$22.09	2,715
2017-07-28	$30.03	$30.03	$30.03	$30.03	$22.10	650
2017-07-27	$30.08	$30.08	$30.08	$30.08	$22.13	0
2017-07-26	$30.08	$30.08	$30.08	$30.08	$22.13	2,272
2017-07-25	$30.24	$30.24	$30.24	$30.24	$22.25	400
2017-07-24	$29.52	$29.55	$29.52	$29.55	$21.74	1,145
2017-07-21	$29.58	$29.58	$29.58	$29.58	$21.77	512
2017-07-20	$30.20	$30.20	$30.20	$30.20	$22.22	285
2017-07-19	$30.00	$30.10	$29.40	$30.10	$22.15	1,450
2017-07-18	$30.00	$30.00	$29.80	$29.80	$21.93	554
2017-07-17	$29.80	$29.80	$29.80	$29.80	$21.93	901
2017-07-14	$30.13	$30.24	$30.13	$30.24	$22.25	500
2017-07-13	$29.90	$29.90	$29.72	$29.72	$21.87	596
2017-07-12	$29.82	$30.08	$29.40	$30.08	$22.13	614
2017-07-11	$29.60	$30.10	$29.30	$29.30	$21.56	2,036
2017-07-10	$29.50	$29.50	$29.50	$29.50	$21.71	0
2017-07-07	$29.50	$29.50	$29.50	$29.50	$21.71	650
2017-07-06	$29.62	$30.24	$29.62	$30.14	$22.18	2,416
2017-07-05	$29.24	$29.24	$29.24	$29.24	$21.52	300
2017-07-03	$29.26	$29.26	$29.24	$29.24	$21.52	934
2017-06-30	$30.12	$30.12	$29.00	$29.00	$21.34	1,530
2017-06-29	$30.24	$30.24	$30.24	$30.24	$22.25	0
2017-06-28	$29.62	$30.24	$29.62	$30.24	$22.25	668
2017-06-27	$29.45	$29.45	$29.16	$29.16	$21.46	1,221
2017-06-26	$29.36	$29.36	$29.35	$29.35	$21.60	898
2017-06-23	$29.33	$29.33	$29.33	$29.33	$21.58	133
2017-06-22	$29.68	$29.68	$29.68	$29.68	$21.84	200
2017-06-21	$29.30	$29.30	$29.30	$29.30	$21.56	675
2017-06-20	$29.36	$29.36	$29.15	$29.15	$21.45	1,056
2017-06-19	$30.35	$30.78	$28.84	$28.84	$21.22	4,891
2017-06-16	$28.75	$28.75	$28.75	$28.75	$21.16	0
2017-06-15	$28.75	$28.75	$28.75	$28.75	$21.16	100
2017-06-14	$29.02	$29.02	$29.02	$29.02	$21.35	400
2017-06-13	$28.86	$29.90	$28.85	$29.88	$21.99	1,406
2017-06-12	$28.81	$29.78	$28.81	$29.78	$21.91	1,900
2017-06-09	$28.80	$29.15	$28.80	$29.15	$21.45	500
2017-06-08	$29.13	$29.19	$28.72	$29.19	$21.48	1,651
2017-06-07	$29.78	$29.78	$29.19	$29.19	$21.48	1,043
2017-06-06	$30.12	$30.12	$29.12	$29.12	$21.43	389
2017-06-05	$28.90	$30.50	$28.90	$28.90	$21.27	6,109
2017-06-02	$28.58	$29.50	$28.58	$28.72	$21.13	2,286
2017-06-01	$28.98	$29.48	$28.98	$29.44	$21.66	1,115
2017-05-31	$29.64	$30.80	$28.37	$28.56	$21.02	3,579
2017-05-30	$29.60	$29.60	$29.60	$29.60	$21.78	166
2017-05-26	$29.80	$29.80	$29.80	$29.80	$21.93	400
2017-05-25	$30.70	$30.80	$30.70	$30.80	$22.02	689
2017-05-24	$30.60	$30.60	$29.27	$29.27	$20.92	866
2017-05-23	$29.81	$30.70	$29.81	$30.20	$21.59	2,144
2017-05-22	$29.80	$29.81	$29.80	$29.81	$21.31	335
2017-05-19	$29.50	$29.50	$29.50	$29.50	$21.09	1,170
2017-05-18	$29.55	$29.56	$29.55	$29.56	$21.13	1,678
2017-05-17	$29.80	$29.94	$29.80	$29.94	$21.40	392
2017-05-16	$29.80	$29.80	$29.22	$29.80	$21.30	687
2017-05-15	$29.43	$29.67	$29.01	$29.67	$21.21	1,542
2017-05-12	$29.25	$29.42	$29.25	$29.42	$21.03	1,599
2017-05-11	$29.20	$29.20	$29.20	$29.20	$20.87	0
2017-05-10	$29.40	$29.50	$29.00	$29.20	$20.87	2,835
2017-05-09	$29.67	$29.67	$29.67	$29.67	$21.21	185
2017-05-08	$29.40	$29.40	$29.40	$29.40	$21.02	0
2017-05-05	$29.40	$29.40	$29.40	$29.40	$21.02	300
2017-05-04	$29.68	$29.68	$29.68	$29.68	$21.22	130
2017-05-03	$29.48	$29.68	$29.47	$29.50	$21.09	1,920
2017-05-02	$29.45	$29.48	$29.15	$29.15	$20.84	901
2017-05-01	$29.05	$29.05	$29.05	$29.05	$20.77	167
2017-04-28	$29.00	$29.00	$29.00	$29.00	$20.73	1,748
2017-04-27	$29.20	$29.20	$29.20	$29.20	$20.87	0
2017-04-26	$29.20	$29.20	$29.20	$29.20	$20.87	317
2017-04-25	$29.66	$29.66	$29.20	$29.20	$20.87	400
2017-04-24	$29.50	$29.68	$29.50	$29.68	$21.22	2,452
2017-04-21	$29.25	$29.25	$29.25	$29.25	$20.91	0
2017-04-20	$29.25	$29.25	$29.25	$29.25	$20.91	235
2017-04-19	$28.98	$28.98	$28.98	$28.98	$20.72	200
2017-04-18	$29.00	$29.44	$28.67	$29.44	$21.04	2,052
2017-04-17	$29.18	$29.25	$29.18	$29.18	$20.86	860
2017-04-13	$29.18	$29.18	$29.18	$29.18	$20.86	100
2017-04-12	$29.18	$29.18	$29.18	$29.18	$20.86	0
2017-04-11	$29.17	$29.36	$29.17	$29.18	$20.86	423
2017-04-10	$29.37	$29.37	$28.51	$29.00	$20.73	1,526
2017-04-07	$29.06	$29.06	$28.71	$29.06	$20.77	1,834
2017-04-06	$29.16	$29.16	$29.15	$29.15	$20.84	800
2017-04-05	$29.10	$29.10	$29.10	$29.10	$20.80	164
2017-04-04	$29.10	$29.10	$29.10	$29.10	$20.80	132
2017-04-03	$29.49	$29.49	$29.03	$29.03	$20.75	263
2017-03-31	$29.48	$29.48	$28.80	$29.01	$20.74	2,054
2017-03-30	$28.89	$29.48	$28.89	$29.48	$21.07	1,446
2017-03-29	$29.60	$29.68	$29.60	$29.68	$21.22	802
2017-03-28	$29.61	$29.61	$29.00	$29.00	$20.73	1,136
2017-03-27	$29.60	$29.60	$29.60	$29.60	$21.16	0
2017-03-24	$29.35	$29.60	$28.84	$29.60	$21.16	1,263
2017-03-23	$28.71	$28.71	$28.71	$28.71	$20.52	340
2017-03-22	$28.57	$29.36	$28.57	$28.61	$20.45	1,125
2017-03-21	$29.36	$29.50	$28.55	$28.55	$20.41	974
2017-03-20	$28.72	$28.72	$28.72	$28.72	$20.53	250
2017-03-17	$28.62	$29.24	$28.48	$29.24	$20.90	846
2017-03-16	$28.60	$28.60	$28.60	$28.60	$20.44	880
2017-03-15	$29.25	$29.25	$28.52	$28.52	$20.39	636
2017-03-14	$29.74	$29.74	$28.26	$28.26	$20.20	2,574
2017-03-13	$29.62	$29.62	$28.55	$28.56	$20.42	6,355
2017-03-10	$29.58	$29.60	$29.58	$29.60	$21.16	260
2017-03-09	$29.59	$29.59	$29.59	$29.59	$21.15	0
2017-03-08	$29.59	$29.60	$29.59	$29.59	$21.15	408
2017-03-07	$28.80	$28.80	$28.80	$28.80	$20.59	1,066
2017-03-06	$28.72	$29.65	$28.72	$29.65	$21.20	1,500
2017-03-03	$30.19	$30.19	$28.36	$28.38	$20.29	1,859
2017-03-02	$28.69	$28.69	$28.30	$28.50	$20.37	1,480
2017-03-01	$28.65	$28.65	$28.65	$28.65	$20.48	858
2017-02-28	$28.88	$30.20	$28.88	$30.20	$21.59	1,246
2017-02-27	$29.99	$29.99	$29.02	$29.02	$20.74	1,145
2017-02-24	$28.65	$29.50	$28.65	$29.50	$21.09	3,528
2017-02-23	$28.70	$28.70	$28.70	$28.70	$20.52	200
2017-02-22	$29.12	$29.12	$29.12	$29.12	$20.82	263
2017-02-21	$29.05	$30.19	$29.05	$29.05	$20.77	668
2017-02-17	$29.06	$29.06	$29.05	$29.05	$20.77	1,100
2017-02-16	$29.50	$29.50	$29.05	$29.05	$20.77	1,100
2017-02-15	$30.20	$30.20	$29.50	$29.50	$21.09	758
2017-02-14	$29.80	$29.80	$29.80	$29.80	$21.30	0
2017-02-13	$29.51	$29.80	$29.51	$29.80	$21.30	488
2017-02-10	$30.10	$30.10	$29.45	$30.00	$21.45	550
2017-02-09	$29.65	$29.99	$29.45	$29.98	$21.43	3,678
2017-02-08	$29.65	$30.20	$29.65	$30.20	$21.59	926
2017-02-07	$29.95	$30.00	$29.95	$30.00	$21.45	1,459
2017-02-06	$29.78	$30.00	$29.78	$29.95	$21.41	1,994
2017-02-03	$29.08	$29.55	$29.08	$29.55	$21.12	3,905
2017-02-02	$29.07	$29.10	$28.68	$29.10	$20.80	2,812
2017-02-01	$28.85	$29.07	$28.85	$29.07	$20.78	1,357
2017-01-31	$28.90	$28.90	$28.90	$28.90	$20.66	300
2017-01-30	$28.65	$29.18	$28.65	$29.18	$20.86	558
2017-01-27	$28.40	$28.85	$28.40	$28.70	$20.52	1,031
2017-01-26	$28.45	$28.46	$28.40	$28.40	$20.30	1,125
2017-01-25	$29.27	$29.27	$28.40	$28.40	$20.30	423
2017-01-24	$28.85	$28.85	$28.85	$28.85	$20.62	435
2017-01-23	$28.25	$28.85	$28.12	$28.85	$20.62	2,197
2017-01-20	$28.95	$28.95	$28.36	$28.36	$20.27	312
2017-01-19	$28.95	$28.95	$28.95	$28.95	$20.69	0
2017-01-18	$28.95	$28.95	$28.95	$28.95	$20.69	1,244
2017-01-17	$28.48	$29.40	$28.40	$28.40	$20.30	3,476
2017-01-13	$29.00	$29.00	$28.33	$28.33	$20.25	2,000
2017-01-12	$28.13	$29.90	$28.13	$29.50	$21.09	2,500
2017-01-11	$29.00	$29.95	$27.82	$29.93	$21.40	5,439
2017-01-10	$28.00	$28.99	$28.00	$28.90	$20.66	5,247
2017-01-09	$28.27	$28.27	$28.27	$28.27	$20.21	377
2017-01-06	$27.72	$28.31	$27.70	$28.30	$20.23	1,155
2017-01-05	$27.83	$27.84	$27.83	$27.84	$19.90	735
2017-01-04	$27.76	$28.49	$27.76	$28.49	$20.37	1,190
2017-01-03	$27.86	$28.00	$27.70	$27.72	$19.82	1,505
2016-12-30	$28.00	$28.00	$27.80	$27.80	$19.87	1,265
2016-12-29	$27.83	$28.00	$27.83	$28.00	$20.02	481
2016-12-28	$27.80	$28.00	$27.76	$28.00	$20.02	2,000
2016-12-27	$27.80	$28.15	$27.75	$27.75	$19.84	1,958
2016-12-23	$28.44	$28.44	$28.44	$28.44	$20.33	15,400
2016-12-22	$27.80	$27.85	$27.70	$27.70	$19.80	15,825
2016-12-21	$28.00	$28.00	$27.80	$27.80	$19.87	1,701
2016-12-20	$27.86	$27.86	$27.85	$27.85	$19.91	1,352
2016-12-19	$29.73	$29.73	$27.72	$27.80	$19.87	2,293
2016-12-16	$28.25	$29.75	$28.25	$28.75	$20.55	2,295
2016-12-15	$28.50	$28.60	$27.70	$27.85	$19.91	1,637
2016-12-14	$28.51	$28.51	$26.00	$28.18	$20.14	4,238
2016-12-13	$29.74	$29.74	$28.52	$28.52	$20.39	593
2016-12-12	$29.11	$29.74	$28.41	$28.41	$20.31	1,084
2016-12-09	$29.99	$29.99	$29.94	$29.94	$21.40	200
2016-12-08	$28.50	$30.19	$28.23	$29.60	$21.16	4,845
2016-12-07	$28.60	$28.60	$28.30	$28.49	$20.37	3,943
2016-12-06	$28.75	$28.75	$28.58	$28.62	$20.46	1,905
2016-12-05	$28.61	$29.26	$28.60	$29.00	$20.73	4,597
2016-12-02	$30.00	$30.00	$29.26	$29.26	$20.92	1,051
2016-12-01	$30.04	$30.99	$28.31	$30.00	$21.45	4,166
2016-11-30	$30.50	$31.41	$30.15	$31.40	$22.45	1,475
2016-11-29	$30.90	$31.49	$30.90	$31.49	$22.51	585
2016-11-28	$31.02	$31.60	$30.90	$30.90	$22.09	2,340
2016-11-25	$32.20	$32.20	$32.20	$32.20	$22.38	1,226
2016-11-23	$31.53	$32.20	$31.53	$32.20	$22.38	896
2016-11-22	$31.52	$32.02	$31.52	$32.02	$22.26	1,300
2016-11-21	$31.52	$32.45	$31.52	$31.67	$22.02	3,112
2016-11-18	$31.58	$31.58	$31.58	$31.58	$21.95	230
2016-11-17	$31.61	$31.61	$31.61	$31.61	$21.97	0
2016-11-16	$32.08	$32.45	$31.61	$31.61	$21.97	820
2016-11-15	$31.50	$32.16	$31.50	$32.16	$22.36	2,327
2016-11-14	$31.52	$31.52	$31.52	$31.52	$21.91	1,900
2016-11-11	$31.75	$31.75	$31.52	$31.52	$21.91	1,456
2016-11-10	$32.00	$32.49	$31.71	$31.75	$22.07	1,100
2016-11-09	$32.20	$34.00	$31.76	$31.76	$22.08	1,629
2016-11-08	$31.70	$31.70	$31.70	$31.70	$22.04	100
2016-11-07	$32.09	$32.45	$31.66	$31.66	$22.01	4,194
2016-11-04	$31.80	$31.80	$31.80	$31.80	$22.11	800
2016-11-03	$31.62	$31.62	$31.52	$31.62	$21.98	2,000
2016-11-02	$32.23	$32.23	$32.23	$32.23	$22.40	313
2016-11-01	$31.61	$31.61	$31.60	$31.60	$21.97	200
2016-10-31	$31.73	$31.80	$31.53	$31.80	$22.11	4,100
2016-10-28	$31.52	$32.45	$31.52	$32.45	$22.56	450
2016-10-27	$31.75	$31.75	$31.75	$31.75	$22.07	418
2016-10-26	$32.47	$32.47	$32.47	$32.47	$22.57	550
2016-10-25	$31.70	$32.34	$31.70	$31.82	$22.12	1,200
2016-10-24	$32.50	$32.50	$32.50	$32.50	$22.59	1,400
2016-10-21	$32.84	$32.84	$32.50	$32.50	$22.59	630
2016-10-20	$31.67	$33.10	$31.67	$32.79	$22.79	1,561
2016-10-19	$31.66	$32.26	$31.66	$31.66	$22.01	942
2016-10-18	$31.71	$31.71	$31.71	$31.71	$22.04	0
2016-10-17	$33.00	$33.00	$31.71	$31.71	$22.04	462
2016-10-14	$32.05	$32.05	$31.76	$31.76	$22.08	250
2016-10-13	$32.12	$32.12	$32.12	$32.12	$22.33	210
2016-10-12	$31.55	$32.00	$31.52	$32.00	$22.25	5,938
2016-10-11	$31.76	$31.76	$31.76	$31.76	$22.08	70
2016-10-10	$32.50	$32.60	$31.76	$31.76	$22.08	1,700
2016-10-07	$32.70	$32.70	$32.70	$32.70	$22.73	0
2016-10-06	$32.70	$32.70	$32.70	$32.70	$22.73	0
2016-10-05	$32.70	$32.70	$31.52	$32.70	$22.73	1,458
2016-10-04	$32.00	$33.90	$31.60	$33.90	$23.57	1,250
2016-10-03	$31.98	$31.98	$31.98	$31.98	$22.23	0
2016-09-30	$31.52	$31.98	$31.52	$31.98	$22.23	400
2016-09-29	$31.60	$31.60	$31.60	$31.60	$21.97	515
2016-09-28	$31.60	$31.60	$31.60	$31.60	$21.97	129
2016-09-27	$31.55	$32.19	$31.55	$31.60	$21.97	2,273
2016-09-26	$31.55	$31.55	$31.55	$31.55	$21.93	644
2016-09-23	$32.20	$32.20	$31.51	$31.51	$21.90	384
2016-09-22	$32.36	$32.36	$31.51	$31.51	$21.90	1,388
2016-09-21	$32.05	$32.05	$32.05	$32.05	$22.28	0
2016-09-20	$31.74	$32.05	$31.74	$32.05	$22.28	200
2016-09-19	$31.50	$32.80	$31.45	$32.80	$22.80	710
2016-09-16	$31.55	$31.55	$31.55	$31.55	$21.93	240
2016-09-15	$32.48	$32.48	$32.48	$32.48	$22.58	689
2016-09-14	$31.61	$31.61	$31.50	$31.50	$21.90	1,116
2016-09-13	$31.68	$31.68	$31.61	$31.61	$21.97	800
2016-09-12	$31.51	$32.50	$31.51	$32.50	$22.59	1,153
2016-09-09	$31.98	$33.66	$31.98	$33.66	$23.40	1,190
2016-09-08	$31.30	$31.30	$31.30	$31.30	$21.76	0
2016-09-07	$31.33	$32.00	$31.03	$31.30	$21.76	1,693
2016-09-06	$32.20	$32.20	$32.20	$32.20	$22.38	550
2016-09-02	$31.42	$32.16	$31.10	$32.16	$22.36	2,905
2016-09-01	$32.20	$32.20	$31.02	$31.30	$21.76	920
2016-08-31	$31.57	$32.20	$31.57	$32.20	$22.38	1,040
2016-08-30	$31.12	$31.12	$31.12	$31.12	$21.63	0
2016-08-29	$31.12	$31.12	$31.12	$31.12	$21.63	98
2016-08-26	$31.27	$31.27	$31.12	$31.12	$21.63	430
2016-08-25	$31.50	$31.70	$31.50	$31.50	$21.90	975
2016-08-24	$31.79	$32.20	$31.11	$31.50	$21.90	2,572
2016-08-23	$31.60	$31.60	$31.00	$31.00	$21.55	3,200
2016-08-22	$31.70	$31.70	$31.50	$31.50	$21.90	1,835
2016-08-19	$33.03	$33.03	$31.52	$31.52	$21.91	2,520
2016-08-18	$33.05	$33.05	$33.05	$33.05	$22.97	0
2016-08-17	$33.05	$33.05	$33.05	$33.05	$22.97	650
2016-08-16	$32.12	$32.12	$31.75	$31.75	$22.07	1,200
2016-08-15	$31.50	$35.00	$31.50	$31.50	$21.90	7,384
2016-08-12	$31.50	$32.60	$31.50	$32.60	$22.66	675
2016-08-11	$32.60	$32.60	$32.60	$32.60	$22.66	0
2016-08-10	$31.00	$32.61	$31.00	$32.60	$22.66	635
2016-08-09	$32.61	$32.62	$32.61	$32.62	$22.68	641
2016-08-08	$31.26	$31.31	$31.26	$31.31	$21.77	368
2016-08-05	$31.95	$31.95	$31.45	$31.50	$21.90	1,785
2016-08-04	$32.35	$32.35	$32.35	$32.35	$22.49	0
2016-08-03	$32.35	$32.48	$32.20	$32.35	$22.49	1,952
2016-08-02	$30.92	$31.25	$30.92	$31.25	$21.72	500
2016-08-01	$30.97	$30.97	$30.94	$30.97	$21.53	3,015
2016-07-29	$30.96	$30.96	$30.96	$30.96	$21.52	639
2016-07-28	$32.34	$32.34	$31.06	$31.55	$21.93	1,980
2016-07-27	$30.93	$31.00	$30.90	$31.00	$21.55	1,300
2016-07-26	$30.90	$32.00	$30.90	$30.90	$21.48	1,200
2016-07-25	$30.90	$30.91	$30.90	$30.91	$21.49	1,740
2016-07-22	$32.25	$32.25	$30.94	$30.94	$21.51	1,200
2016-07-21	$31.50	$32.91	$31.50	$32.25	$22.42	1,634
2016-07-20	$32.62	$32.62	$32.62	$32.62	$22.68	0
2016-07-19	$32.62	$32.62	$32.62	$32.62	$22.68	611
2016-07-18	$32.60	$32.61	$32.60	$32.61	$22.67	694
2016-07-15	$30.88	$30.88	$30.88	$30.88	$21.47	655
2016-07-14	$30.83	$30.83	$30.83	$30.83	$21.43	580
2016-07-13	$30.83	$32.62	$30.83	$31.00	$21.55	795
2016-07-12	$32.25	$32.62	$30.83	$30.83	$21.43	2,525
2016-07-11	$31.50	$31.50	$31.50	$31.50	$21.90	1,132
2016-07-08	$31.50	$31.51	$31.50	$31.50	$21.90	3,485
2016-07-07	$31.72	$32.25	$31.50	$31.50	$21.90	1,770
2016-07-06	$31.71	$31.71	$31.50	$31.50	$21.90	685
2016-07-05	$31.05	$31.50	$31.05	$31.50	$21.90	654
2016-07-01	$31.50	$31.50	$30.25	$30.25	$21.03	1,932
2016-06-30	$30.18	$30.18	$30.18	$30.18	$20.98	0
2016-06-29	$30.80	$30.80	$30.18	$30.18	$20.98	1,600
2016-06-28	$30.80	$30.80	$30.80	$30.80	$21.41	17
2016-06-27	$30.91	$30.91	$30.80	$30.80	$21.41	4,205
2016-06-24	$30.75	$30.75	$30.75	$30.75	$21.38	400
2016-06-23	$31.30	$31.30	$31.30	$31.30	$21.76	100
2016-06-22	$30.25	$31.30	$30.25	$31.30	$21.76	440
2016-06-21	$30.20	$31.30	$30.11	$30.11	$20.93	1,609
2016-06-20	$30.11	$31.30	$30.11	$31.30	$21.76	911
2016-06-17	$30.90	$30.90	$30.25	$30.25	$21.03	1,450
2016-06-16	$30.15	$30.15	$30.11	$30.11	$20.93	1,350
2016-06-15	$30.15	$31.12	$30.15	$31.10	$21.62	800
2016-06-14	$31.00	$31.33	$30.15	$31.33	$21.78	1,656
2016-06-13	$31.16	$31.21	$30.29	$31.21	$21.70	2,315
2016-06-10	$31.16	$31.16	$31.16	$31.16	$21.66	617
2016-06-09	$31.45	$31.45	$30.12	$30.12	$20.94	250
2016-06-08	$31.36	$31.36	$31.35	$31.36	$21.80	866
2016-06-07	$30.98	$31.45	$30.38	$30.39	$21.13	1,520
2016-06-06	$29.37	$31.00	$29.37	$30.68	$21.33	9,926
2016-06-03	$30.20	$30.20	$29.80	$30.00	$20.85	1,500
2016-06-02	$30.72	$30.72	$30.72	$30.72	$21.36	0
2016-06-01	$30.72	$30.72	$30.72	$30.72	$21.36	30
2016-05-31	$31.40	$31.40	$30.72	$30.72	$21.36	417
2016-05-27	$30.78	$32.25	$30.20	$31.50	$21.90	3,970
2016-05-26	$31.11	$31.50	$30.20	$31.50	$21.90	5,150
2016-05-25	$31.06	$31.06	$31.06	$31.06	$21.01	40
2016-05-24	$31.06	$31.06	$31.06	$31.06	$21.01	3
2016-05-23	$31.06	$31.06	$31.06	$31.06	$21.01	253
2016-05-20	$31.00	$31.00	$31.00	$31.00	$20.97	150
2016-05-19	$32.65	$32.65	$32.65	$32.65	$22.08	0
2016-05-18	$32.18	$32.65	$32.18	$32.65	$22.08	326
2016-05-17	$32.09	$32.19	$31.00	$31.00	$20.97	3,395
2016-05-16	$31.05	$31.05	$31.05	$31.05	$21.00	200
2016-05-13	$31.48	$31.48	$31.05	$31.05	$21.00	4,647
2016-05-12	$31.90	$31.90	$31.90	$31.90	$21.58	0
2016-05-11	$31.05	$32.20	$31.05	$31.90	$21.58	1,307
2016-05-10	$32.20	$32.20	$31.01	$31.01	$20.97	1,512
2016-05-09	$32.19	$32.19	$31.24	$31.90	$21.58	1,115
2016-05-06	$32.00	$32.00	$31.58	$31.58	$21.36	933
2016-05-05	$31.01	$31.01	$31.00	$31.00	$20.97	1,100
2016-05-04	$31.00	$31.00	$31.00	$31.00	$20.97	0
2016-05-03	$31.40	$31.45	$31.00	$31.00	$20.97	2,200
2016-05-02	$31.00	$31.50	$31.00	$31.50	$21.31	1,105
2016-04-29	$31.50	$31.50	$31.00	$31.00	$20.97	3,024
2016-04-28	$31.25	$31.25	$31.25	$31.25	$21.14	0
2016-04-27	$31.25	$31.25	$31.25	$31.25	$21.14	317
2016-04-26	$32.29	$32.29	$31.41	$31.41	$21.24	648
2016-04-25	$31.00	$31.00	$31.00	$31.00	$20.97	150
2016-04-22	$31.00	$32.39	$31.00	$31.00	$20.97	1,633
2016-04-21	$31.70	$31.70	$31.70	$31.70	$21.44	30
2016-04-20	$31.01	$31.70	$31.00	$31.70	$21.44	1,225
2016-04-19	$31.50	$31.58	$30.00	$31.58	$21.36	5,368
2016-04-18	$31.00	$31.00	$31.00	$31.00	$20.97	0
2016-04-15	$31.00	$31.00	$31.00	$31.00	$20.97	500
2016-04-14	$31.25	$31.25	$31.20	$31.20	$21.10	790
2016-04-13	$30.73	$31.25	$30.73	$31.25	$21.14	1,250
2016-04-12	$31.50	$32.50	$31.50	$32.50	$21.98	420
2016-04-11	$31.05	$31.49	$30.75	$30.75	$20.80	3,291
2016-04-08	$32.50	$32.50	$31.00	$31.00	$20.97	5,382
2016-04-07	$31.06	$31.15	$31.06	$31.15	$21.07	600
2016-04-06	$32.00	$32.50	$32.00	$32.50	$21.98	300
2016-04-05	$31.06	$31.06	$31.06	$31.06	$21.01	0
2016-04-04	$31.06	$32.00	$31.05	$31.06	$21.01	2,049
2016-04-01	$31.05	$31.05	$31.05	$31.05	$21.00	1,000
2016-03-31	$31.05	$32.50	$31.05	$32.50	$21.98	257
2016-03-30	$32.40	$32.40	$32.40	$32.40	$21.91	0
2016-03-29	$33.00	$33.00	$32.40	$32.40	$21.91	715
2016-03-28	$31.06	$33.00	$31.05	$33.00	$22.32	2,433
2016-03-24	$31.00	$31.00	$30.70	$31.00	$20.97	11,969
2016-03-23	$31.20	$31.20	$31.02	$31.02	$20.98	2,986
2016-03-22	$31.25	$31.25	$31.21	$31.21	$21.11	762
2016-03-21	$31.45	$31.45	$31.45	$31.45	$21.27	1,156
2016-03-18	$31.45	$32.40	$31.45	$31.45	$21.27	2,375
2016-03-17	$32.40	$32.40	$32.40	$32.40	$21.91	801
2016-03-16	$32.40	$32.40	$32.40	$32.40	$21.91	228
2016-03-15	$32.39	$32.39	$31.45	$31.45	$21.27	700
2016-03-14	$32.39	$32.40	$31.50	$31.51	$21.31	691
2016-03-11	$31.50	$31.75	$31.50	$31.50	$21.31	1,963
2016-03-10	$31.50	$31.50	$31.50	$31.50	$21.31	0
2016-03-09	$31.50	$31.50	$31.45	$31.50	$21.31	3,850
2016-03-08	$32.40	$32.40	$32.04	$32.04	$21.67	815
2016-03-07	$32.39	$32.98	$31.50	$31.50	$21.31	4,993
2016-03-04	$33.90	$33.90	$31.50	$32.95	$22.29	3,075
2016-03-03	$34.49	$34.49	$31.45	$31.46	$21.28	3,700
2016-03-02	$32.05	$34.50	$31.45	$34.50	$23.33	4,500
2016-03-01	$34.00	$34.00	$31.60	$31.60	$21.37	5,425
2016-02-29	$31.90	$32.50	$31.90	$32.50	$21.98	596
2016-02-26	$32.28	$32.28	$32.00	$32.00	$21.64	530
2016-02-25	$32.28	$32.28	$32.00	$32.00	$21.64	2,888
2016-02-24	$32.00	$32.00	$32.00	$32.00	$21.64	200
2016-02-23	$32.00	$32.10	$31.50	$31.50	$21.31	1,872
2016-02-22	$31.45	$32.90	$31.05	$32.00	$21.64	8,226
2016-02-19	$31.00	$31.00	$31.00	$31.00	$20.97	2,462
2016-02-18	$30.01	$31.45	$30.01	$31.00	$20.97	7,441
2016-02-17	$30.70	$30.80	$30.50	$30.50	$20.63	1,795
2016-02-16	$30.25	$30.70	$30.01	$30.01	$20.30	6,330
2016-02-12	$29.75	$30.70	$29.52	$30.70	$20.76	1,554
2016-02-11	$29.40	$29.40	$29.40	$29.40	$19.89	0
2016-02-10	$29.57	$29.57	$29.32	$29.40	$19.89	2,994
2016-02-09	$30.00	$30.00	$29.50	$29.50	$19.95	2,500
2016-02-08	$30.94	$30.94	$29.50	$29.50	$19.95	2,355
2016-02-05	$29.50	$29.50	$29.50	$29.50	$19.95	337
2016-02-04	$30.10	$30.20	$30.10	$30.20	$20.43	596
2016-02-03	$30.50	$30.98	$29.56	$30.25	$20.46	2,837
2016-02-02	$29.50	$30.00	$29.50	$30.00	$20.29	1,424
2016-02-01	$30.10	$31.00	$30.10	$31.00	$20.97	700
2016-01-29	$29.51	$29.51	$29.51	$29.51	$19.96	250
2016-01-28	$30.36	$30.36	$30.36	$30.36	$20.53	575
2016-01-27	$29.50	$30.50	$28.80	$28.80	$19.48	2,800
2016-01-26	$29.00	$29.00	$29.00	$29.00	$19.61	300
2016-01-25	$31.00	$31.00	$29.00	$29.90	$20.22	1,350
2016-01-22	$28.52	$29.93	$28.50	$28.50	$19.28	780
2016-01-21	$30.00	$30.00	$30.00	$30.00	$20.29	260
2016-01-20	$29.40	$29.40	$29.40	$29.40	$19.89	210
2016-01-19	$29.25	$31.00	$29.25	$30.00	$20.29	7,901
2016-01-15	$29.25	$29.25	$28.44	$29.25	$19.78	3,765
2016-01-14	$29.25	$29.25	$29.25	$29.25	$19.78	28
2016-01-13	$29.00	$29.25	$29.00	$29.25	$19.78	1,000
2016-01-12	$29.28	$29.50	$29.00	$29.27	$19.80	3,440
2016-01-11	$28.35	$29.50	$28.35	$29.00	$19.61	12,523
2016-01-08	$28.00	$28.00	$28.00	$28.00	$18.94	200
2016-01-07	$28.00	$28.00	$28.00	$28.00	$18.94	562
2016-01-06	$28.00	$28.00	$28.00	$28.00	$18.94	200
2016-01-05	$27.99	$27.99	$27.96	$27.96	$18.91	1,000
2016-01-04	$28.12	$28.44	$28.12	$28.44	$19.24	1,000
2015-12-31	$28.44	$28.44	$28.44	$28.44	$19.24	0
2015-12-30	$27.92	$28.44	$27.92	$28.44	$19.24	787
2015-12-29	$27.80	$27.80	$27.80	$27.80	$18.80	0
2015-12-28	$27.92	$28.67	$27.80	$27.80	$18.80	1,929
2015-12-24	$27.85	$27.85	$27.85	$27.85	$18.84	0
2015-12-23	$28.67	$28.67	$27.85	$27.85	$18.84	620
2015-12-22	$27.85	$27.85	$27.85	$27.85	$18.84	300
2015-12-21	$27.83	$27.83	$27.83	$27.83	$18.82	0
2015-12-18	$27.83	$27.83	$27.83	$27.83	$18.82	386
2015-12-17	$28.97	$28.97	$28.97	$28.97	$19.59	44
2015-12-16	$27.78	$28.97	$27.75	$28.97	$19.59	1,229
2015-12-15	$29.45	$29.45	$27.84	$27.86	$18.84	2,706
2015-12-14	$28.18	$28.63	$28.18	$28.63	$19.36	2,360
2015-12-11	$27.90	$27.90	$27.90	$27.90	$18.87	1,400
2015-12-10	$27.94	$28.50	$27.85	$28.50	$19.28	9,501
2015-12-09	$28.06	$28.36	$28.06	$28.36	$19.18	6,166
2015-12-08	$27.72	$28.10	$27.66	$27.67	$18.72	2,700
2015-12-07	$28.00	$28.48	$27.75	$27.75	$18.77	1,408
2015-12-04	$27.54	$28.02	$27.54	$28.02	$18.95	362
2015-12-03	$27.72	$28.10	$27.72	$28.10	$19.01	460
2015-12-02	$27.85	$28.09	$27.85	$28.05	$18.97	4,000
2015-12-01	$27.50	$27.85	$27.50	$27.85	$18.84	978
2015-11-30	$27.80	$27.80	$27.80	$27.80	$18.80	0
2015-11-27	$27.51	$27.80	$27.50	$27.80	$18.80	859
2015-11-25	$27.90	$28.02	$27.38	$27.38	$18.52	2,700
2015-11-24	$28.38	$28.38	$28.38	$28.38	$18.60	0
2015-11-23	$28.32	$28.38	$28.32	$28.38	$18.60	1,560
2015-11-20	$28.20	$28.20	$28.20	$28.20	$18.48	0
2015-11-19	$28.20	$28.20	$28.19	$28.20	$18.48	1,245
2015-11-18	$28.08	$28.08	$28.08	$28.08	$18.40	0
2015-11-17	$28.14	$28.14	$28.08	$28.08	$18.40	1,171
2015-11-16	$28.14	$28.14	$28.02	$28.02	$18.36	1,667
2015-11-13	$28.64	$28.64	$28.64	$28.64	$18.77	50
2015-11-12	$28.64	$28.64	$28.64	$28.64	$18.77	700
2015-11-11	$28.55	$28.55	$28.55	$28.55	$18.71	200
2015-11-10	$28.10	$28.10	$28.10	$28.10	$18.42	0
2015-11-09	$28.10	$28.10	$28.10	$28.10	$18.42	2,300
2015-11-06	$28.00	$28.00	$28.00	$28.00	$18.35	220
2015-11-05	$28.34	$28.48	$27.62	$28.00	$18.35	4,778
2015-11-04	$28.40	$28.40	$28.40	$28.40	$18.61	3,285
2015-11-03	$28.39	$28.39	$28.39	$28.39	$18.61	100
2015-11-02	$28.04	$28.24	$28.04	$28.04	$18.38	730
2015-10-30	$28.39	$28.39	$27.70	$27.71	$18.16	1,250
2015-10-29	$27.98	$27.98	$27.98	$27.98	$18.34	1,000
2015-10-28	$28.10	$28.10	$28.10	$28.10	$18.42	2,285
2015-10-27	$28.10	$28.10	$28.10	$28.10	$18.42	300
2015-10-26	$27.51	$27.51	$27.51	$27.51	$18.03	0
2015-10-23	$27.51	$27.51	$27.51	$27.51	$18.03	200
2015-10-22	$27.45	$27.45	$27.45	$27.45	$17.99	1,520
2015-10-21	$27.60	$27.60	$27.44	$27.44	$17.98	2,000
2015-10-20	$27.60	$27.60	$27.60	$27.60	$18.09	122
2015-10-19	$27.44	$27.44	$27.44	$27.44	$17.98	0
2015-10-16	$27.44	$27.44	$27.44	$27.44	$17.98	28
2015-10-15	$27.50	$27.50	$27.44	$27.44	$17.98	600
2015-10-14	$27.60	$27.65	$27.60	$27.60	$18.09	1,585
2015-10-13	$27.44	$27.44	$27.44	$27.44	$17.98	134
2015-10-12	$27.44	$27.44	$27.44	$27.44	$17.98	285
2015-10-09	$27.44	$27.44	$27.44	$27.44	$17.98	750
2015-10-08	$27.50	$27.50	$27.50	$27.50	$18.02	0
2015-10-07	$27.50	$27.50	$27.50	$27.50	$18.02	120
2015-10-06	$27.44	$27.44	$27.44	$27.44	$17.98	2,100
2015-10-05	$27.42	$27.42	$27.42	$27.42	$17.97	377
2015-10-02	$27.42	$27.42	$27.42	$27.42	$17.97	585
2015-10-01	$27.40	$27.40	$27.40	$27.40	$17.96	103
2015-09-30	$27.45	$27.52	$27.40	$27.52	$18.04	4,519
2015-09-29	$27.70	$27.70	$27.70	$27.70	$18.16	0
2015-09-28	$27.70	$27.70	$27.70	$27.70	$18.16	200
2015-09-25	$27.64	$27.97	$27.64	$27.64	$18.12	1,050
2015-09-24	$28.12	$28.12	$28.12	$28.12	$18.43	700
2015-09-23	$27.84	$29.50	$27.84	$29.50	$19.33	352
2015-09-22	$27.40	$27.50	$27.40	$27.50	$18.02	334
2015-09-21	$27.92	$27.92	$27.92	$27.92	$18.30	0
2015-09-18	$27.88	$27.92	$27.88	$27.92	$18.30	922
2015-09-17	$27.42	$27.42	$27.42	$27.42	$17.97	400
2015-09-16	$27.99	$27.99	$27.99	$27.99	$18.35	42
2015-09-15	$27.99	$27.99	$27.99	$27.99	$18.35	10
2015-09-14	$27.99	$27.99	$27.99	$27.99	$18.35	350
2015-09-11	$27.89	$27.89	$27.88	$27.88	$18.27	450
2015-09-10	$27.30	$27.30	$27.30	$27.30	$17.89	110
2015-09-09	$27.30	$27.30	$27.30	$27.30	$17.89	153
2015-09-08	$27.30	$27.30	$27.30	$27.30	$17.89	240

Structured Products Corp (KTBA) News Headlines

Recent Structured Products Corp (KTBA) News

Similar Companies to Structured Products Corp (KTBA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Structured Products Corp (KTBA) Exchange: EXPM

$18.75 ($0.00) 0.00%

Structured Products Corp - Daily Information

About Structured Products Corp (KTBA)

Invest in Structured Products Corp (KTBA)

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

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

Historical Stock Data for Structured Products Corp (KTBA)

Structured Products Corp (KTBA) News Headlines

Recent Structured Products Corp (KTBA) News

Similar Companies to Structured Products Corp (KTBA) in the None Industry