Kentucky Bancshares Inc (KTYB) Stock

Data as of May 9, 2025

$38.57 ($0.00) 0.00%

Kentucky Bancshares Inc - Daily Information

Click for more stock information on Kentucky Bancshares Inc.

Daily Information	Data
Date	May 9, 2025
Open	$38.57
Previous Close	$38.57
High	$38.57
Low	$38.57
Adjusted Open	$38.57
Previous Adjusted Close	$38.57
Adjusted High	$38.57
Adjusted Low	$38.57

About Kentucky Bancshares Inc (KTYB)

Kentucky Bancshares, Inc. (Kentucky) is a bank holding company that operates through its wholly owned subsidiary, Kentucky Bank (the Bank). Kentucky Bank is a commercial bank and trust company. KB Special Assets Unit, LLC is the Bank's wholly owned subsidiary. The Bank provides banking services, including trust services, to customers located in Bourbon, Clark, Elliot, Harrison, Jessamine, Rowan, Scott, Woodford and adjoining counties in Kentucky. The Bank offers its customers a variety of other services, including checking, savings, money market accounts, certificates of deposits, safe deposit facilities, credit cards and other consumer-oriented financial services. Kentucky Bank has Internet banking, including bill payment available to its customers at www.kybank.com. Through its Wealth Management Department, it provides brokerage services, annuities, life and long term care insurance, personal trust and agency services (including management agency services).

Invest in Kentucky Bancshares Inc (KTYB)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Kentucky Bancshares Inc (KTYB)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-02	$38.57	$38.57	$38.57	$38.57	$38.57	0
2021-06-01	$38.57	$38.57	$38.57	$38.57	$38.57	0
2021-05-28	$38.57	$38.57	$38.57	$38.57	$38.57	0
2021-05-27	$37.80	$38.95	$37.80	$38.57	$38.57	3,056
2021-05-26	$37.40	$37.80	$37.40	$37.56	$37.56	3,676
2021-05-25	$37.40	$37.40	$37.40	$37.40	$37.40	0
2021-05-24	$37.40	$37.40	$36.95	$37.40	$37.40	1,661
2021-05-21	$37.30	$37.61	$37.05	$37.61	$37.61	600
2021-05-20	$37.30	$37.30	$37.30	$37.30	$37.30	100
2021-05-19	$37.65	$37.70	$37.20	$37.20	$37.20	3,800
2021-05-18	$37.90	$37.90	$37.90	$37.90	$37.90	0
2021-05-17	$37.90	$37.90	$37.90	$37.90	$37.90	200
2021-05-14	$37.65	$37.65	$37.65	$37.65	$37.65	0
2021-05-13	$37.00	$37.95	$37.00	$37.65	$37.65	3,593
2021-05-12	$37.00	$37.00	$37.00	$37.00	$37.00	301
2021-05-11	$37.15	$37.15	$37.00	$37.00	$37.00	4,977
2021-05-10	$37.63	$37.70	$37.63	$37.70	$37.70	250
2021-05-07	$37.39	$37.50	$37.39	$37.50	$37.50	4,600
2021-05-06	$37.40	$37.40	$37.40	$37.40	$37.40	500
2021-05-05	$37.38	$37.38	$37.38	$37.38	$37.38	6
2021-05-04	$37.38	$37.38	$37.38	$37.38	$37.38	300
2021-05-03	$37.40	$37.40	$37.40	$37.40	$37.40	0
2021-04-30	$37.40	$37.40	$37.40	$37.40	$37.40	0
2021-04-29	$37.40	$37.40	$37.40	$37.40	$37.40	0
2021-04-28	$37.40	$37.40	$37.40	$37.40	$37.40	24
2021-04-27	$37.40	$37.40	$37.40	$37.40	$37.40	0
2021-04-26	$37.20	$37.40	$37.20	$37.40	$37.40	200
2021-04-23	$36.90	$37.20	$36.90	$37.20	$37.20	2,515
2021-04-22	$36.31	$36.70	$36.25	$36.52	$36.52	1,258
2021-04-21	$36.25	$36.56	$36.25	$36.41	$36.41	6,977
2021-04-20	$36.25	$36.50	$36.25	$36.25	$36.25	5,600
2021-04-19	$37.25	$37.25	$37.25	$37.25	$37.25	0
2021-04-16	$37.04	$37.25	$37.04	$37.25	$37.25	700
2021-04-15	$36.74	$36.90	$36.61	$36.90	$36.90	301
2021-04-14	$37.25	$37.25	$37.25	$37.25	$37.25	112
2021-04-13	$37.20	$37.20	$37.20	$37.20	$37.20	0
2021-04-12	$36.73	$37.20	$36.25	$37.20	$37.20	11,109
2021-04-09	$37.25	$37.25	$37.25	$37.25	$37.25	0
2021-04-08	$36.81	$37.25	$36.46	$37.25	$37.25	16,330
2021-04-07	$37.00	$37.00	$37.00	$37.00	$37.00	0
2021-04-06	$36.50	$37.00	$36.25	$37.00	$37.00	3,067
2021-04-05	$37.45	$37.45	$37.45	$37.45	$37.45	21
2021-04-01	$37.45	$37.45	$37.45	$37.45	$37.45	0
2021-03-31	$37.45	$37.45	$37.45	$37.45	$37.45	206
2021-03-30	$37.35	$40.00	$37.35	$40.00	$40.00	323
2021-03-29	$37.12	$37.12	$37.12	$37.12	$37.12	20
2021-03-26	$37.40	$37.60	$37.12	$37.12	$37.12	2,591
2021-03-25	$36.35	$37.40	$35.70	$37.40	$37.40	15,354
2021-03-24	$36.62	$37.15	$36.62	$37.00	$37.00	4,989
2021-03-23	$37.40	$37.40	$37.40	$37.40	$37.40	0
2021-03-22	$37.40	$37.40	$37.40	$37.40	$37.40	3
2021-03-19	$37.25	$37.40	$37.25	$37.40	$37.40	200
2021-03-18	$37.00	$37.45	$37.00	$37.05	$37.05	1,980
2021-03-17	$37.00	$37.00	$36.25	$37.00	$37.00	10,584
2021-03-16	$37.25	$37.25	$37.25	$37.25	$37.25	200
2021-03-15	$38.41	$39.00	$37.25	$37.25	$37.25	5,421
2021-03-12	$38.66	$38.66	$38.66	$38.66	$38.66	1,150
2021-03-11	$38.50	$38.75	$38.22	$38.75	$38.56	3,052
2021-03-10	$38.75	$39.10	$38.75	$38.80	$38.61	2,426
2021-03-09	$38.75	$39.00	$38.55	$38.55	$38.36	5,050
2021-03-08	$38.16	$38.70	$37.90	$38.70	$38.51	13,451
2021-03-05	$37.25	$38.02	$37.25	$37.88	$37.69	4,568
2021-03-04	$37.45	$37.45	$37.40	$37.40	$37.22	2,836
2021-03-03	$36.25	$37.25	$36.25	$37.23	$37.05	22,745
2021-03-02	$36.29	$36.29	$35.78	$36.25	$36.07	750
2021-03-01	$35.85	$36.45	$35.80	$36.45	$36.27	2,770
2021-02-26	$36.00	$36.00	$36.00	$36.00	$35.82	4,957
2021-02-25	$34.75	$36.60	$34.75	$36.00	$35.82	1,100
2021-02-24	$35.35	$36.00	$35.35	$36.00	$35.82	1,100
2021-02-23	$35.48	$35.48	$35.00	$35.30	$35.13	4,500
2021-02-22	$34.95	$35.40	$34.95	$35.40	$35.23	4,351
2021-02-19	$34.65	$34.95	$34.65	$34.95	$34.78	6,152
2021-02-18	$34.70	$34.70	$34.12	$34.70	$34.53	10,946
2021-02-17	$35.00	$35.00	$34.70	$34.70	$34.53	10,946
2021-02-16	$34.53	$34.90	$34.53	$34.72	$34.55	3,592
2021-02-12	$34.20	$34.40	$34.20	$34.40	$34.23	14,284
2021-02-11	$34.40	$34.45	$34.40	$34.45	$34.28	682
2021-02-10	$34.00	$34.45	$34.00	$34.35	$34.18	13,840
2021-02-09	$33.80	$34.00	$33.80	$33.80	$33.63	8,648
2021-02-08	$33.49	$33.99	$33.49	$33.99	$33.82	46,667
2021-02-05	$33.10	$33.60	$33.10	$33.60	$33.44	15,482
2021-02-04	$32.80	$33.40	$32.80	$33.40	$33.24	17,874
2021-02-03	$32.80	$32.85	$32.44	$32.85	$32.69	20,265
2021-02-02	$32.50	$32.90	$32.50	$32.90	$32.74	26,975
2021-02-01	$32.26	$32.50	$32.05	$32.50	$32.34	16,473
2021-01-29	$32.55	$32.75	$32.25	$32.50	$32.34	22,084
2021-01-28	$31.00	$32.75	$31.00	$32.40	$32.24	39,984
2021-01-27	$30.45	$30.95	$29.75	$30.90	$30.75	46,817
2021-01-26	$19.01	$19.01	$19.01	$19.01	$18.92	0
2021-01-25	$19.01	$19.01	$19.01	$19.01	$18.92	0
2021-01-22	$19.01	$19.01	$19.01	$19.01	$18.92	0
2021-01-21	$19.01	$19.01	$19.01	$19.01	$18.92	0
2021-01-20	$19.01	$19.01	$19.01	$19.01	$18.92	0
2021-01-19	$19.01	$19.01	$19.01	$19.01	$18.92	20
2021-01-15	$19.01	$19.01	$19.01	$19.01	$18.92	8
2021-01-14	$19.01	$19.01	$19.01	$19.01	$18.92	1
2021-01-13	$19.01	$19.01	$19.01	$19.01	$18.92	10
2021-01-12	$20.01	$20.01	$19.01	$19.01	$18.92	300
2021-01-11	$20.00	$21.73	$20.00	$21.73	$21.62	6,679
2021-01-08	$19.10	$19.10	$19.10	$19.10	$19.01	0
2021-01-07	$19.10	$19.10	$19.10	$19.10	$19.01	502
2021-01-06	$19.00	$19.00	$19.00	$19.00	$18.91	0
2021-01-05	$20.50	$20.50	$19.00	$19.00	$18.91	1,813
2021-01-04	$20.70	$20.70	$20.70	$20.70	$20.60	0
2020-12-31	$20.70	$20.70	$20.70	$20.70	$20.60	134
2020-12-30	$20.70	$20.70	$20.70	$20.70	$20.60	383
2020-12-29	$18.60	$18.60	$18.60	$18.60	$18.51	517
2020-12-28	$19.10	$19.10	$19.10	$19.10	$19.01	0
2020-12-24	$19.10	$19.10	$19.10	$19.10	$19.01	0
2020-12-23	$19.10	$19.10	$19.10	$19.10	$19.01	400
2020-12-22	$18.55	$19.10	$18.55	$19.10	$19.01	1,201
2020-12-21	$20.50	$20.50	$20.50	$20.50	$20.40	0
2020-12-18	$20.50	$20.50	$20.50	$20.50	$20.40	0
2020-12-17	$20.50	$20.50	$20.50	$20.50	$20.40	500
2020-12-16	$20.05	$20.05	$20.05	$20.05	$19.95	0
2020-12-15	$20.05	$20.05	$20.05	$20.05	$19.95	0
2020-12-14	$20.05	$20.05	$20.05	$20.05	$19.95	250
2020-12-11	$20.00	$20.00	$20.00	$20.00	$19.73	100
2020-12-10	$19.60	$19.60	$19.60	$19.60	$19.33	400
2020-12-09	$19.50	$19.55	$19.50	$19.55	$19.28	749
2020-12-08	$19.50	$19.50	$19.50	$19.50	$19.23	474
2020-12-07	$19.85	$19.85	$19.85	$19.85	$19.58	159
2020-12-04	$19.10	$19.10	$19.10	$19.10	$18.84	200
2020-12-03	$18.15	$19.15	$18.15	$19.15	$18.89	2,983
2020-12-02	$17.99	$18.00	$17.99	$18.00	$17.75	600
2020-12-01	$17.95	$17.95	$17.95	$17.95	$17.70	0
2020-11-30	$17.95	$17.95	$17.95	$17.95	$17.70	0
2020-11-27	$17.75	$17.95	$17.75	$17.95	$17.70	450
2020-11-25	$17.90	$17.90	$17.90	$17.90	$17.65	0
2020-11-24	$17.75	$17.90	$17.73	$17.90	$17.65	930
2020-11-23	$17.55	$17.55	$17.55	$17.55	$17.31	0
2020-11-20	$17.61	$17.75	$17.55	$17.55	$17.31	2,677
2020-11-19	$17.75	$17.75	$17.70	$17.70	$17.46	1,400
2020-11-18	$17.61	$17.61	$17.61	$17.61	$17.37	0
2020-11-17	$17.61	$17.61	$17.61	$17.61	$17.37	100
2020-11-16	$17.50	$17.50	$17.50	$17.50	$17.26	3
2020-11-13	$17.50	$17.50	$17.50	$17.50	$17.26	0
2020-11-12	$17.75	$17.75	$17.50	$17.50	$17.26	4,801
2020-11-11	$17.75	$17.75	$17.75	$17.75	$17.51	1,000
2020-11-10	$17.75	$17.75	$17.75	$17.75	$17.51	400
2020-11-09	$17.75	$17.75	$17.75	$17.75	$17.51	932
2020-11-06	$17.30	$17.30	$17.05	$17.05	$16.82	536
2020-11-05	$17.70	$17.70	$17.70	$17.70	$17.46	0
2020-11-04	$17.70	$17.70	$17.70	$17.70	$17.46	0
2020-11-03	$17.70	$17.70	$17.70	$17.70	$17.46	174
2020-11-02	$17.30	$17.30	$17.30	$17.30	$17.06	0
2020-10-30	$17.05	$17.30	$17.05	$17.30	$17.06	301
2020-10-29	$17.50	$17.50	$17.50	$17.50	$17.26	300
2020-10-28	$16.00	$18.50	$16.00	$17.05	$16.82	31,868
2020-10-27	$16.15	$16.19	$16.00	$16.00	$15.78	4,900
2020-10-26	$16.15	$16.15	$16.15	$16.15	$15.93	300
2020-10-23	$16.15	$16.15	$16.15	$16.15	$15.93	0
2020-10-22	$16.15	$16.15	$16.15	$16.15	$15.93	1,002
2020-10-21	$16.00	$16.00	$16.00	$16.00	$15.78	600
2020-10-20	$16.10	$16.10	$16.00	$16.00	$15.78	1,100
2020-10-19	$16.10	$16.10	$16.10	$16.10	$15.88	0
2020-10-16	$16.10	$16.10	$16.10	$16.10	$15.88	296
2020-10-15	$16.00	$16.00	$16.00	$16.00	$15.78	1,600
2020-10-14	$16.00	$16.00	$16.00	$16.00	$15.78	27,673
2020-10-13	$15.82	$16.00	$15.82	$16.00	$15.78	1,770
2020-10-12	$16.10	$16.10	$16.10	$16.10	$15.88	358
2020-10-09	$16.10	$16.15	$16.10	$16.15	$15.93	2,191
2020-10-08	$15.75	$15.75	$15.75	$15.75	$15.53	0
2020-10-07	$15.75	$15.75	$15.75	$15.75	$15.53	0
2020-10-06	$15.95	$15.95	$15.75	$15.75	$15.53	2,444
2020-10-05	$15.95	$15.95	$15.95	$15.95	$15.73	35
2020-10-02	$15.95	$15.95	$15.95	$15.95	$15.73	2
2020-10-01	$16.00	$16.00	$15.90	$15.95	$15.73	5,223
2020-09-30	$16.10	$16.10	$16.10	$16.10	$15.88	1,004
2020-09-29	$16.10	$16.10	$16.10	$16.10	$15.88	574
2020-09-28	$16.01	$16.10	$15.90	$16.10	$15.88	1,962
2020-09-25	$16.15	$16.15	$16.10	$16.10	$15.88	1,100
2020-09-24	$16.10	$16.10	$15.83	$15.90	$15.68	1,450
2020-09-23	$16.10	$16.10	$16.10	$16.10	$15.88	100
2020-09-22	$16.10	$16.10	$16.10	$16.10	$15.88	251
2020-09-21	$16.15	$16.15	$16.10	$16.10	$15.88	1,168
2020-09-18	$16.20	$16.20	$16.20	$16.20	$15.98	1
2020-09-17	$16.15	$16.25	$16.15	$16.20	$15.98	389
2020-09-16	$16.10	$16.10	$16.10	$16.10	$15.88	0
2020-09-15	$16.10	$16.10	$16.10	$16.10	$15.88	0
2020-09-14	$16.10	$16.10	$16.10	$16.10	$15.88	892
2020-09-11	$16.25	$16.25	$16.25	$16.25	$15.85	840
2020-09-10	$16.50	$16.50	$16.00	$16.00	$15.61	2,594
2020-09-09	$16.50	$16.50	$16.50	$16.50	$16.09	0
2020-09-08	$16.50	$16.50	$16.50	$16.50	$16.09	0
2020-09-04	$16.50	$16.50	$16.50	$16.50	$16.09	1
2020-09-03	$16.50	$16.50	$16.50	$16.50	$16.09	155
2020-09-02	$16.36	$16.50	$16.36	$16.50	$16.09	700
2020-09-01	$16.50	$16.50	$16.36	$16.36	$15.96	1,285
2020-08-31	$16.50	$16.50	$16.50	$16.50	$16.09	36
2020-08-28	$16.50	$16.50	$16.50	$16.50	$16.09	3
2020-08-27	$16.50	$16.50	$16.50	$16.50	$16.09	201
2020-08-26	$16.06	$16.06	$16.06	$16.06	$15.66	0
2020-08-25	$16.06	$16.06	$16.06	$16.06	$15.66	0
2020-08-24	$16.06	$16.06	$16.06	$16.06	$15.66	0
2020-08-21	$16.06	$16.06	$16.06	$16.06	$15.66	0
2020-08-20	$16.35	$16.35	$16.06	$16.06	$15.66	1,306
2020-08-19	$16.35	$16.35	$16.35	$16.35	$15.95	2,202
2020-08-18	$16.65	$16.65	$16.50	$16.50	$16.09	1,825
2020-08-17	$16.75	$16.75	$16.62	$16.62	$16.21	409
2020-08-14	$16.81	$16.81	$16.76	$16.76	$16.35	1,500
2020-08-13	$16.81	$16.81	$16.81	$16.81	$16.40	100
2020-08-12	$16.81	$16.81	$16.81	$16.81	$16.40	200
2020-08-11	$16.95	$16.95	$16.95	$16.95	$16.53	0
2020-08-10	$16.75	$16.95	$16.75	$16.95	$16.53	1,351
2020-08-07	$16.80	$16.80	$16.80	$16.80	$16.39	200
2020-08-06	$16.80	$16.80	$16.78	$16.78	$16.37	1,818
2020-08-05	$16.82	$16.82	$16.80	$16.80	$16.39	200
2020-08-04	$16.95	$16.95	$16.95	$16.95	$16.53	1,100
2020-08-03	$16.85	$16.90	$16.85	$16.90	$16.48	1,100
2020-07-31	$16.80	$16.80	$16.80	$16.80	$16.39	2,005
2020-07-30	$16.95	$16.95	$16.80	$16.80	$16.39	500
2020-07-29	$17.00	$17.00	$16.80	$16.80	$16.39	1,488
2020-07-28	$16.80	$16.80	$16.80	$16.80	$16.39	0
2020-07-27	$16.80	$16.80	$16.80	$16.80	$16.39	0
2020-07-24	$16.80	$16.80	$16.80	$16.80	$16.39	0
2020-07-23	$16.80	$16.81	$16.80	$16.80	$16.39	4,501
2020-07-22	$17.00	$17.00	$17.00	$17.00	$16.58	1,000
2020-07-21	$17.00	$17.00	$17.00	$17.00	$16.58	1
2020-07-20	$17.00	$17.00	$17.00	$17.00	$16.58	1
2020-07-17	$16.57	$17.00	$16.50	$17.00	$16.58	2,531
2020-07-16	$16.57	$16.57	$16.57	$16.57	$16.16	156
2020-07-15	$16.55	$16.55	$16.55	$16.55	$16.14	1,200
2020-07-14	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-07-13	$16.90	$17.00	$16.90	$17.00	$16.58	1,300
2020-07-10	$16.65	$16.65	$16.65	$16.65	$16.24	788
2020-07-09	$16.50	$16.50	$16.50	$16.50	$16.09	129
2020-07-08	$16.65	$16.65	$16.65	$16.65	$16.24	0
2020-07-07	$16.65	$16.65	$16.65	$16.65	$16.24	178
2020-07-06	$16.50	$16.58	$16.50	$16.58	$16.17	1,166
2020-07-02	$16.50	$16.50	$16.50	$16.50	$16.09	263
2020-07-01	$16.62	$16.62	$16.60	$16.60	$16.19	1,459
2020-06-30	$16.62	$16.62	$16.62	$16.62	$16.21	452
2020-06-29	$16.75	$16.75	$16.75	$16.75	$16.34	216
2020-06-26	$16.70	$16.70	$16.70	$16.70	$16.29	347
2020-06-25	$16.60	$16.60	$16.60	$16.60	$16.19	0
2020-06-24	$16.60	$16.60	$16.60	$16.60	$16.19	106
2020-06-23	$17.00	$17.00	$17.00	$17.00	$16.58	61
2020-06-22	$17.00	$17.00	$17.00	$17.00	$16.58	2,200
2020-06-19	$16.63	$17.00	$16.63	$17.00	$16.58	6,001
2020-06-18	$17.00	$17.00	$17.00	$17.00	$16.58	8
2020-06-17	$17.00	$17.00	$17.00	$17.00	$16.58	134
2020-06-16	$17.00	$17.00	$17.00	$17.00	$16.58	0
2020-06-15	$17.00	$17.00	$17.00	$17.00	$16.58	719
2020-06-12	$16.82	$16.82	$16.82	$16.82	$16.41	66
2020-06-11	$17.00	$17.00	$17.00	$17.00	$16.41	0
2020-06-10	$17.00	$17.00	$17.00	$17.00	$16.41	1,176
2020-06-09	$16.25	$17.00	$16.10	$17.00	$16.41	1,693
2020-06-08	$15.95	$15.96	$15.90	$15.96	$15.40	2,775
2020-06-05	$15.90	$15.94	$15.90	$15.90	$15.34	2,471
2020-06-04	$15.52	$15.52	$15.52	$15.52	$14.98	0
2020-06-03	$15.95	$15.95	$15.51	$15.52	$14.98	1,952
2020-06-02	$15.52	$15.75	$15.51	$15.75	$15.20	6,300
2020-06-01	$15.75	$15.75	$15.75	$15.75	$15.20	100
2020-05-29	$15.75	$15.75	$15.75	$15.75	$15.20	0
2020-05-28	$15.65	$15.75	$15.65	$15.75	$15.20	235
2020-05-27	$15.50	$15.65	$15.50	$15.61	$15.06	1,376
2020-05-26	$15.75	$15.75	$15.50	$15.65	$15.10	24,661
2020-05-22	$15.55	$15.55	$15.50	$15.50	$14.96	590
2020-05-21	$15.70	$15.70	$15.61	$15.61	$15.06	1,988
2020-05-20	$16.00	$16.00	$16.00	$16.00	$15.44	400
2020-05-19	$15.50	$15.50	$15.50	$15.50	$14.96	0
2020-05-18	$15.50	$15.50	$15.50	$15.50	$14.96	0
2020-05-15	$15.88	$15.88	$15.50	$15.50	$14.96	600
2020-05-14	$16.15	$16.15	$15.95	$15.95	$15.39	5,400
2020-05-13	$16.12	$16.12	$16.12	$16.12	$15.56	0
2020-05-12	$16.12	$16.12	$16.12	$16.12	$15.56	0
2020-05-11	$16.20	$16.20	$16.12	$16.12	$15.56	1,720
2020-05-08	$16.45	$16.45	$16.20	$16.20	$15.63	1,300
2020-05-07	$16.20	$16.20	$16.20	$16.20	$15.63	0
2020-05-06	$16.20	$16.20	$16.20	$16.20	$15.63	10
2020-05-05	$16.25	$16.25	$16.12	$16.20	$15.63	1,400
2020-05-04	$16.12	$16.12	$16.12	$16.12	$15.56	15
2020-05-01	$16.12	$16.12	$16.12	$16.12	$15.56	0
2020-04-30	$16.50	$16.50	$16.12	$16.12	$15.56	1,417
2020-04-29	$16.75	$16.75	$16.10	$16.50	$15.92	10,866
2020-04-28	$16.50	$16.50	$16.50	$16.50	$15.92	0
2020-04-27	$16.50	$16.50	$16.50	$16.50	$15.92	0
2020-04-24	$18.00	$19.50	$16.15	$16.50	$15.92	9,647
2020-04-23	$17.00	$17.00	$17.00	$17.00	$16.41	9
2020-04-22	$17.00	$17.00	$17.00	$17.00	$16.41	250
2020-04-21	$17.00	$17.00	$17.00	$17.00	$16.41	0
2020-04-20	$17.00	$17.00	$17.00	$17.00	$16.41	0
2020-04-17	$17.00	$17.00	$17.00	$17.00	$16.41	0
2020-04-16	$17.00	$17.00	$17.00	$17.00	$16.41	135
2020-04-15	$17.50	$17.50	$17.50	$17.50	$16.89	0
2020-04-14	$17.50	$17.50	$17.50	$17.50	$16.89	1,000
2020-04-13	$17.50	$17.50	$17.50	$17.50	$16.89	85
2020-04-09	$17.50	$17.50	$17.50	$17.50	$16.89	100
2020-04-08	$17.50	$17.50	$17.50	$17.50	$16.89	20
2020-04-07	$17.50	$17.50	$17.50	$17.50	$16.89	201
2020-04-06	$16.35	$16.35	$16.35	$16.35	$15.78	6
2020-04-03	$16.55	$16.55	$16.35	$16.35	$15.78	730
2020-04-02	$17.60	$17.60	$17.60	$17.60	$16.98	1
2020-04-01	$17.60	$17.60	$17.60	$17.60	$16.98	100
2020-03-31	$17.75	$17.75	$17.60	$17.60	$16.98	421
2020-03-30	$17.50	$17.50	$17.50	$17.50	$16.89	202
2020-03-27	$16.27	$16.27	$16.27	$16.27	$15.70	420
2020-03-26	$15.66	$15.66	$15.66	$15.66	$15.11	0
2020-03-25	$17.45	$17.75	$15.66	$15.66	$15.11	430
2020-03-24	$17.45	$17.45	$17.45	$17.45	$16.84	100
2020-03-23	$16.50	$16.50	$16.00	$16.50	$15.92	2,250
2020-03-20	$15.95	$17.50	$15.95	$17.50	$16.89	1,437
2020-03-19	$15.50	$15.50	$15.50	$15.50	$14.96	1,001
2020-03-18	$16.01	$16.02	$15.72	$16.02	$15.46	7,747
2020-03-17	$17.25	$18.00	$15.72	$15.80	$15.25	1,700
2020-03-16	$19.18	$19.18	$18.00	$18.01	$17.38	3,985
2020-03-13	$19.00	$19.00	$19.00	$19.00	$18.34	0
2020-03-12	$19.26	$19.26	$17.99	$19.00	$18.34	4,050
2020-03-11	$19.00	$21.00	$19.00	$20.75	$19.84	2,800
2020-03-10	$20.51	$21.00	$20.51	$21.00	$20.08	800
2020-03-09	$21.00	$21.00	$20.00	$20.00	$19.12	3,500
2020-03-06	$21.00	$21.00	$21.00	$21.00	$20.08	0
2020-03-05	$22.40	$22.40	$20.80	$21.00	$20.08	11,732
2020-03-04	$22.35	$22.35	$22.35	$22.35	$21.37	125
2020-03-03	$22.42	$22.42	$22.21	$22.35	$21.37	3,220
2020-03-02	$22.60	$22.60	$22.40	$22.41	$21.42	2,274
2020-02-28	$22.61	$22.61	$22.60	$22.60	$21.60	600
2020-02-27	$22.80	$22.80	$22.80	$22.80	$21.80	505
2020-02-26	$23.00	$23.00	$23.00	$23.00	$21.99	211
2020-02-25	$23.00	$23.00	$22.90	$22.90	$21.89	700
2020-02-24	$23.20	$23.20	$23.10	$23.10	$22.08	343
2020-02-21	$23.20	$23.20	$23.20	$23.20	$22.18	0
2020-02-20	$23.25	$23.30	$23.20	$23.20	$22.18	656
2020-02-19	$23.15	$23.15	$23.00	$23.00	$21.99	1,400
2020-02-18	$23.11	$23.11	$23.10	$23.10	$22.08	19,914
2020-02-14	$24.00	$24.00	$24.00	$24.00	$22.94	2,000
2020-02-13	$23.15	$24.00	$23.15	$24.00	$22.94	1,524
2020-02-12	$23.20	$23.20	$23.20	$23.20	$22.18	5,589
2020-02-11	$23.20	$23.20	$23.11	$23.11	$22.09	1,199
2020-02-10	$23.14	$23.14	$23.12	$23.12	$22.10	458
2020-02-07	$23.12	$23.12	$23.12	$23.12	$22.10	1,924
2020-02-06	$23.20	$23.20	$23.20	$23.20	$22.18	400
2020-02-05	$23.15	$23.20	$23.15	$23.20	$22.18	300
2020-02-04	$23.12	$23.12	$23.12	$23.12	$22.10	400
2020-02-03	$23.15	$23.15	$23.15	$23.15	$22.13	10
2020-01-31	$23.15	$23.15	$23.15	$23.15	$22.13	1,462
2020-01-29	$23.25	$23.25	$23.20	$23.20	$22.18	538
2020-01-28	$23.25	$23.25	$23.25	$23.25	$22.23	0
2020-01-27	$23.25	$23.25	$23.25	$23.25	$22.23	360
2020-01-24	$23.32	$23.32	$23.32	$23.32	$22.29	700
2020-01-23	$23.40	$23.40	$23.40	$23.40	$22.37	0
2020-01-22	$23.40	$23.40	$23.40	$23.40	$22.37	0
2020-01-21	$23.40	$23.40	$23.40	$23.40	$22.37	400
2020-01-17	$23.30	$23.30	$23.30	$23.30	$22.27	20
2020-01-16	$23.30	$23.30	$23.30	$23.30	$22.27	701
2020-01-15	$23.28	$23.28	$23.28	$23.28	$22.25	200
2020-01-14	$23.27	$23.27	$23.27	$23.27	$22.25	0
2020-01-13	$23.25	$23.27	$23.25	$23.27	$22.25	922
2020-01-10	$23.50	$23.50	$23.50	$23.50	$22.47	0
2020-01-09	$23.50	$23.50	$23.50	$23.50	$22.47	82
2020-01-08	$23.50	$23.50	$23.50	$23.50	$22.47	0
2020-01-07	$23.50	$23.50	$23.50	$23.50	$22.47	93
2020-01-06	$23.50	$23.50	$23.50	$23.50	$22.47	23
2020-01-03	$23.50	$23.50	$23.50	$23.50	$22.47	0
2020-01-02	$23.50	$23.50	$23.50	$23.50	$22.47	0
2019-12-31	$23.40	$23.50	$23.40	$23.50	$22.47	450
2019-12-30	$23.40	$23.40	$23.40	$23.40	$22.37	117
2019-12-27	$23.20	$23.20	$23.20	$23.20	$22.18	32
2019-12-26	$23.20	$23.20	$23.20	$23.20	$22.18	0
2019-12-24	$23.20	$23.20	$23.20	$23.20	$22.18	10
2019-12-23	$23.20	$23.20	$23.20	$23.20	$22.18	0
2019-12-20	$23.20	$23.20	$23.20	$23.20	$22.18	4,290
2019-12-19	$23.30	$23.30	$23.30	$23.30	$22.27	0
2019-12-18	$23.30	$23.30	$23.30	$23.30	$22.27	0
2019-12-17	$23.30	$23.30	$23.30	$23.30	$22.27	0
2019-12-16	$23.29	$23.30	$23.29	$23.30	$22.27	1,770
2019-12-13	$23.13	$23.25	$23.13	$23.25	$22.23	5,128
2019-12-12	$23.15	$23.15	$23.15	$23.15	$22.13	0
2019-12-11	$23.15	$23.15	$23.15	$23.15	$21.97	0
2019-12-10	$23.15	$23.15	$23.15	$23.15	$21.97	0
2019-12-09	$23.11	$23.15	$23.11	$23.15	$21.97	300
2019-12-06	$23.20	$23.20	$23.13	$23.13	$21.95	3,170
2019-12-05	$23.12	$23.15	$23.11	$23.15	$21.97	9,573
2019-12-04	$23.21	$23.25	$23.21	$23.25	$22.06	700
2019-12-03	$23.15	$23.15	$23.12	$23.12	$21.94	954
2019-12-02	$23.20	$23.20	$23.20	$23.20	$22.02	250
2019-11-29	$23.30	$23.30	$23.30	$23.30	$22.11	96
2019-11-27	$23.24	$23.30	$23.24	$23.30	$22.11	225
2019-11-26	$23.24	$23.24	$23.24	$23.24	$22.05	500
2019-11-25	$23.16	$23.20	$23.16	$23.20	$22.02	10,193
2019-11-22	$23.21	$23.30	$23.21	$23.21	$22.03	553
2019-11-21	$23.20	$23.20	$23.20	$23.20	$22.02	0
2019-11-20	$23.20	$23.20	$23.20	$23.20	$22.02	0
2019-11-19	$23.20	$23.20	$23.20	$23.20	$22.02	50
2019-11-18	$23.20	$23.20	$23.20	$23.20	$22.02	1,000
2019-11-15	$23.20	$23.20	$23.20	$23.20	$22.02	200
2019-11-14	$23.25	$23.25	$23.25	$23.25	$22.06	0
2019-11-13	$23.20	$23.25	$23.20	$23.25	$22.06	576
2019-11-12	$23.20	$23.20	$23.20	$23.20	$22.02	0
2019-11-11	$23.20	$23.20	$23.20	$23.20	$22.02	2,030
2019-11-08	$23.22	$23.22	$23.22	$23.22	$22.04	0
2019-11-07	$23.21	$23.22	$23.21	$23.22	$22.04	500
2019-11-06	$23.21	$23.21	$23.21	$23.21	$22.03	177
2019-11-05	$23.25	$23.25	$23.25	$23.25	$22.06	0
2019-11-04	$23.25	$23.25	$23.25	$23.25	$22.06	1,130
2019-11-01	$23.30	$23.30	$23.30	$23.30	$22.11	0
2019-10-31	$23.30	$23.30	$23.30	$23.30	$22.11	860
2019-10-30	$23.25	$23.25	$23.25	$23.25	$22.06	0
2019-10-29	$23.25	$23.25	$23.25	$23.25	$22.06	170
2019-10-28	$23.45	$23.45	$23.45	$23.45	$22.25	0
2019-10-25	$23.45	$23.45	$23.45	$23.45	$22.25	1,000
2019-10-24	$23.30	$23.45	$23.30	$23.45	$22.25	401
2019-10-23	$23.23	$23.23	$23.23	$23.23	$22.05	1
2019-10-22	$23.23	$23.23	$23.23	$23.23	$22.05	596
2019-10-21	$23.12	$23.12	$23.12	$23.12	$21.94	0
2019-10-18	$23.12	$23.12	$23.12	$23.12	$21.94	1,500
2019-10-17	$23.34	$23.34	$23.34	$23.34	$22.15	0
2019-10-16	$23.34	$23.34	$23.34	$23.34	$22.15	0
2019-10-15	$23.30	$23.35	$23.30	$23.34	$22.15	500
2019-10-14	$23.30	$23.30	$23.25	$23.30	$22.11	1,750
2019-10-11	$23.20	$23.20	$23.20	$23.20	$22.02	1,926
2019-10-10	$23.30	$23.30	$23.20	$23.20	$22.02	2,880
2019-10-09	$23.30	$23.30	$23.30	$23.30	$22.11	0
2019-10-08	$23.30	$23.30	$23.30	$23.30	$22.11	0
2019-10-07	$23.30	$23.30	$23.30	$23.30	$22.11	0
2019-10-04	$23.30	$23.30	$23.30	$23.30	$22.11	0
2019-10-03	$23.30	$23.30	$23.30	$23.30	$22.11	0
2019-10-02	$23.30	$23.30	$23.30	$23.30	$22.11	1
2019-10-01	$23.30	$23.30	$23.30	$23.30	$22.11	25
2019-09-30	$23.30	$23.30	$23.30	$23.30	$22.11	1,300
2019-09-27	$23.59	$23.59	$23.59	$23.59	$22.39	261
2019-09-26	$23.40	$23.40	$23.40	$23.40	$22.21	6
2019-09-25	$23.40	$23.40	$23.40	$23.40	$22.21	200
2019-09-24	$23.30	$23.30	$23.30	$23.30	$22.11	300
2019-09-23	$23.20	$23.75	$23.20	$23.75	$22.54	1,100
2019-09-20	$23.20	$23.20	$23.20	$23.20	$22.02	0
2019-09-19	$23.21	$23.21	$23.20	$23.20	$22.02	635
2019-09-18	$23.31	$23.31	$23.20	$23.20	$22.02	6,196
2019-09-17	$23.45	$23.45	$23.45	$23.45	$22.25	102
2019-09-16	$23.45	$23.45	$23.45	$23.45	$22.25	46
2019-09-13	$23.33	$23.45	$23.20	$23.45	$22.25	1,322
2019-09-12	$23.03	$23.03	$23.03	$23.03	$21.86	0
2019-09-11	$23.15	$23.20	$23.15	$23.20	$21.86	5,399
2019-09-10	$23.10	$23.10	$23.10	$23.10	$21.76	520
2019-09-09	$23.10	$23.10	$23.10	$23.10	$21.76	0
2019-09-06	$23.10	$23.10	$23.10	$23.10	$21.76	1,376
2019-09-05	$23.11	$23.11	$23.07	$23.07	$21.73	2,243
2019-09-04	$23.11	$23.11	$23.11	$23.11	$21.77	0
2019-09-03	$23.11	$23.11	$23.11	$23.11	$21.77	0
2019-08-30	$23.12	$23.14	$23.11	$23.11	$21.77	4,300
2019-08-29	$23.12	$23.12	$23.12	$23.12	$21.78	2,286
2019-08-28	$23.12	$23.12	$23.12	$23.12	$21.78	100
2019-08-27	$23.15	$23.15	$23.12	$23.12	$21.78	200
2019-08-26	$23.15	$23.15	$23.15	$23.15	$21.81	380
2019-08-23	$23.38	$23.38	$23.27	$23.32	$21.97	4,879
2019-08-22	$23.38	$23.38	$23.38	$23.38	$22.02	0
2019-08-21	$23.32	$23.38	$23.32	$23.38	$22.02	46,100
2019-08-20	$23.49	$23.49	$23.49	$23.49	$22.13	0
2019-08-19	$23.49	$23.49	$23.49	$23.49	$22.13	100
2019-08-16	$23.38	$23.38	$23.38	$23.38	$22.02	180
2019-08-15	$23.48	$23.48	$23.09	$23.28	$21.93	31,915
2019-08-14	$23.50	$23.50	$23.50	$23.50	$22.14	270
2019-08-13	$23.52	$23.52	$23.52	$23.52	$22.16	100
2019-08-12	$23.52	$23.52	$23.52	$23.52	$22.16	1,100
2019-08-09	$23.51	$23.51	$23.51	$23.51	$22.15	861
2019-08-08	$23.38	$23.51	$23.38	$23.51	$22.15	3,100
2019-08-07	$23.38	$23.51	$23.38	$23.51	$22.15	3,100
2019-08-06	$23.23	$23.23	$23.23	$23.23	$21.88	26
2019-08-05	$24.37	$24.37	$23.23	$23.23	$21.88	8,340
2019-08-02	$24.37	$24.37	$24.37	$24.37	$22.96	5,650
2019-08-01	$24.35	$24.35	$24.35	$24.35	$22.94	100
2019-07-31	$24.35	$24.35	$24.35	$24.35	$22.94	100
2019-07-30	$24.35	$24.35	$24.35	$24.35	$22.94	100
2019-07-29	$24.36	$24.36	$24.35	$24.35	$22.94	7,050
2019-07-26	$24.33	$24.33	$24.33	$24.33	$22.92	0
2019-07-25	$24.33	$24.33	$24.33	$24.33	$22.92	200
2019-07-24	$24.33	$24.33	$24.33	$24.33	$22.92	350
2019-07-23	$24.33	$24.33	$24.33	$24.33	$22.92	1,864
2019-07-22	$24.40	$24.40	$24.33	$24.33	$22.92	4,720
2019-07-19	$24.37	$24.37	$24.32	$24.32	$22.91	3,100
2019-07-18	$24.37	$24.37	$24.37	$24.37	$22.96	0
2019-07-17	$24.37	$24.37	$24.37	$24.37	$22.96	0
2019-07-16	$24.37	$24.37	$24.37	$24.37	$22.96	900
2019-07-15	$24.58	$24.58	$24.17	$24.45	$23.03	1,900
2019-07-12	$24.50	$24.50	$24.50	$24.50	$23.08	0
2019-07-11	$24.50	$24.50	$24.50	$24.50	$23.08	0
2019-07-10	$24.50	$24.50	$24.50	$24.50	$23.08	0
2019-07-09	$24.46	$24.50	$24.35	$24.50	$23.08	706
2019-07-08	$24.60	$24.60	$24.60	$24.60	$23.17	220
2019-07-05	$24.50	$24.50	$24.46	$24.46	$23.04	1,227
2019-07-03	$24.45	$24.45	$24.45	$24.45	$23.03	0
2019-07-02	$24.45	$24.45	$24.45	$24.45	$23.03	0
2019-07-01	$24.45	$24.45	$24.40	$24.45	$23.03	917
2019-06-28	$24.40	$24.40	$24.40	$24.40	$22.99	102
2019-06-27	$24.40	$24.40	$24.40	$24.40	$22.99	110
2019-06-26	$24.33	$24.33	$24.33	$24.33	$22.92	2,205
2019-06-25	$24.33	$24.35	$24.32	$24.33	$22.92	1,262
2019-06-24	$24.32	$24.32	$24.32	$24.32	$22.91	2,900
2019-06-21	$24.32	$24.32	$24.32	$24.32	$22.91	300
2019-06-19	$24.22	$24.32	$24.20	$24.32	$22.91	859
2019-06-18	$24.17	$24.17	$24.17	$24.17	$22.77	0
2019-06-17	$24.17	$24.17	$24.17	$24.17	$22.77	200
2019-06-14	$24.15	$24.15	$24.15	$24.15	$22.75	0
2019-06-13	$24.27	$24.27	$24.15	$24.15	$22.75	200
2019-06-12	$24.40	$24.40	$24.40	$24.40	$22.83	100
2019-06-11	$24.20	$24.20	$24.20	$24.20	$22.64	0
2019-06-10	$24.12	$24.30	$24.12	$24.20	$22.64	600
2019-06-07	$24.12	$24.12	$24.12	$24.12	$22.56	100
2019-06-06	$24.12	$24.12	$24.12	$24.12	$22.56	0
2019-06-05	$24.12	$24.12	$24.12	$24.12	$22.56	0
2019-06-03	$24.12	$24.12	$24.12	$24.12	$22.56	0
2019-05-31	$24.12	$24.12	$24.12	$24.12	$22.56	100
2019-05-30	$24.12	$24.12	$24.12	$24.12	$22.56	0
2019-05-29	$24.20	$24.20	$24.12	$24.12	$22.56	4,296
2019-05-28	$24.27	$24.27	$24.20	$24.27	$22.70	5,799
2019-05-24	$24.27	$24.32	$24.27	$24.32	$22.75	300
2019-05-23	$24.32	$24.32	$24.32	$24.32	$22.75	0
2019-05-22	$24.32	$24.32	$24.32	$24.32	$22.75	0
2019-05-21	$24.32	$24.32	$24.32	$24.32	$22.75	100
2019-05-20	$24.32	$24.32	$24.32	$24.32	$22.75	508
2019-05-17	$24.32	$24.32	$24.32	$24.32	$22.75	200
2019-05-16	$24.70	$24.70	$24.70	$24.70	$23.11	0
2019-05-15	$24.70	$24.70	$24.70	$24.70	$23.11	0
2019-05-14	$24.70	$24.70	$24.70	$24.70	$23.11	0
2019-05-13	$24.25	$24.70	$24.25	$24.70	$23.11	1,016
2019-05-10	$24.10	$24.25	$24.10	$24.25	$22.68	233
2019-05-09	$24.07	$24.07	$24.07	$24.07	$22.52	0
2019-05-08	$24.07	$24.07	$24.07	$24.07	$22.52	100
2019-05-07	$24.25	$24.25	$24.07	$24.07	$22.52	2,055
2019-05-06	$24.45	$24.45	$24.12	$24.12	$22.56	1,770
2019-05-03	$24.50	$24.50	$24.40	$24.40	$22.83	630
2019-05-02	$24.45	$24.45	$24.45	$24.45	$22.87	0
2019-05-01	$24.50	$24.75	$24.45	$24.45	$22.87	1,300
2019-04-30	$24.55	$24.55	$24.55	$24.55	$22.97	0
2019-04-29	$24.55	$24.55	$24.55	$24.55	$22.97	200
2019-04-26	$24.50	$24.50	$24.50	$24.50	$22.92	400
2019-04-25	$24.50	$24.50	$24.41	$24.41	$22.83	500
2019-04-24	$24.50	$24.50	$24.50	$24.50	$22.92	200
2019-04-23	$24.50	$24.50	$24.50	$24.50	$22.92	0
2019-04-22	$24.45	$24.50	$24.45	$24.50	$22.92	765
2019-04-18	$24.27	$24.27	$24.27	$24.27	$22.70	122
2019-04-17	$24.15	$24.50	$24.15	$24.50	$22.92	1,000
2019-04-16	$24.12	$24.12	$24.12	$24.12	$22.56	65
2019-04-15	$24.08	$24.12	$24.08	$24.12	$22.56	9,200
2019-04-12	$24.10	$24.10	$24.10	$24.10	$22.54	3,000
2019-04-11	$24.07	$24.07	$24.07	$24.07	$22.52	100
2019-04-10	$24.07	$24.07	$24.07	$24.07	$22.52	40
2019-04-09	$24.07	$24.07	$24.07	$24.07	$22.52	300
2019-04-08	$24.05	$24.05	$24.05	$24.05	$22.50	150
2019-04-05	$24.02	$24.02	$24.00	$24.00	$22.45	400
2019-04-04	$24.08	$24.08	$24.08	$24.08	$22.53	1,100
2019-04-03	$24.07	$24.07	$24.07	$24.07	$22.52	0
2019-04-02	$24.07	$24.07	$24.07	$24.07	$22.52	1,000
2019-04-01	$24.02	$24.07	$24.02	$24.07	$22.52	281
2019-03-29	$24.05	$24.05	$24.05	$24.05	$22.50	0
2019-03-28	$24.05	$24.05	$24.05	$24.05	$22.50	108
2019-03-27	$24.11	$24.11	$24.11	$24.11	$22.55	0
2019-03-26	$24.15	$24.15	$24.11	$24.11	$22.55	200
2019-03-25	$24.15	$24.15	$24.15	$24.15	$22.59	100
2019-03-22	$24.25	$24.25	$24.00	$24.00	$22.45	2,530
2019-03-21	$24.40	$24.40	$24.40	$24.40	$22.83	227
2019-03-20	$24.32	$24.32	$24.32	$24.32	$22.75	1,350
2019-03-19	$24.50	$24.50	$24.50	$24.50	$22.92	19
2019-03-18	$24.20	$24.50	$24.20	$24.50	$22.92	1,460
2019-03-15	$24.25	$24.50	$24.25	$24.50	$22.92	676
2019-03-14	$24.25	$24.25	$24.25	$24.25	$22.68	0
2019-03-13	$24.00	$24.25	$24.00	$24.25	$22.53	940
2019-03-12	$24.00	$24.25	$24.00	$24.00	$22.29	2,539
2019-03-11	$23.85	$23.85	$23.85	$23.85	$22.16	0
2019-03-08	$23.85	$23.85	$23.85	$23.85	$22.16	0
2019-03-07	$23.90	$24.00	$23.85	$23.85	$22.16	2,770
2019-03-06	$23.85	$23.85	$23.85	$23.85	$22.16	600
2019-03-05	$23.85	$23.85	$23.85	$23.85	$22.16	0
2019-03-04	$23.85	$23.85	$23.85	$23.85	$22.16	500
2019-03-01	$23.81	$23.81	$23.81	$23.81	$22.12	1,419
2019-02-28	$23.77	$23.90	$23.77	$23.77	$22.08	900
2019-02-27	$23.75	$23.77	$23.75	$23.77	$22.08	1,300
2019-02-26	$23.75	$23.77	$23.75	$23.77	$22.08	1,200
2019-02-25	$23.75	$23.75	$23.75	$23.75	$22.06	50
2019-02-21	$23.60	$23.75	$23.60	$23.75	$22.06	600
2019-02-20	$23.55	$23.55	$23.55	$23.55	$21.88	1,382
2019-02-19	$23.51	$23.55	$23.51	$23.55	$21.88	2,645
2019-02-15	$23.50	$23.50	$23.50	$23.50	$21.83	0
2019-02-14	$23.50	$23.50	$23.50	$23.50	$21.83	0
2019-02-13	$23.50	$23.55	$23.50	$23.50	$21.83	2,100
2019-02-12	$23.51	$23.51	$23.50	$23.50	$21.83	2,000
2019-02-11	$23.48	$23.48	$23.48	$23.48	$21.81	1,825
2019-02-08	$23.40	$23.45	$23.40	$23.45	$21.78	2,668
2019-02-07	$23.45	$23.50	$23.30	$23.50	$21.83	8,827
2019-02-06	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-02-05	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-02-04	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-02-01	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-01-31	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-01-30	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-01-29	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-01-28	$23.25	$23.25	$23.25	$23.25	$21.60	43
2019-01-25	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-01-24	$23.25	$23.25	$23.25	$23.25	$21.60	0
2019-01-23	$23.25	$23.25	$23.25	$23.25	$21.60	20
2019-01-22	$23.20	$23.90	$23.20	$23.25	$21.60	5,276
2019-01-18	$23.50	$23.50	$23.20	$23.20	$21.55	394
2019-01-17	$23.16	$23.16	$23.16	$23.16	$21.51	200
2019-01-16	$23.12	$23.12	$23.12	$23.12	$21.48	88
2019-01-15	$23.12	$23.12	$23.12	$23.12	$21.48	221
2019-01-14	$23.10	$23.10	$23.10	$23.10	$21.46	2,198
2019-01-11	$23.03	$23.03	$23.03	$23.03	$21.39	60
2019-01-10	$23.03	$23.03	$23.03	$23.03	$21.39	1,419
2019-01-09	$23.00	$23.00	$23.00	$23.00	$21.37	84
2019-01-08	$23.00	$23.00	$23.00	$23.00	$21.37	191
2019-01-07	$23.90	$23.90	$23.00	$23.00	$21.37	408
2019-01-04	$23.00	$23.00	$23.00	$23.00	$21.37	1,000
2019-01-03	$23.50	$23.50	$23.50	$23.50	$21.83	198
2019-01-02	$22.70	$22.70	$22.70	$22.70	$21.09	160
2018-12-31	$22.65	$22.70	$22.65	$22.70	$21.09	1,600
2018-12-28	$22.60	$23.00	$22.60	$23.00	$21.37	2,105
2018-12-27	$23.00	$23.00	$23.00	$23.00	$21.37	90
2018-12-26	$22.90	$23.00	$22.90	$23.00	$21.37	988
2018-12-24	$22.70	$22.70	$22.70	$22.70	$21.09	25
2018-12-21	$23.00	$23.00	$22.60	$22.70	$21.09	830
2018-12-20	$24.00	$24.00	$22.50	$24.00	$22.29	5,284
2018-12-19	$24.50	$24.50	$24.00	$24.00	$22.29	835
2018-12-18	$24.57	$24.57	$24.57	$24.57	$22.82	76
2018-12-17	$24.60	$25.00	$24.57	$24.57	$22.82	2,031
2018-12-14	$24.85	$24.85	$24.50	$24.50	$22.76	901
2018-12-13	$25.45	$25.45	$25.45	$25.45	$23.64	122
2018-12-12	$25.45	$25.45	$25.45	$25.45	$23.49	0
2018-12-11	$25.50	$25.50	$25.30	$25.45	$23.49	320
2018-12-10	$51.00	$51.00	$50.15	$50.15	$23.15	2,920
2018-12-07	$50.50	$50.50	$50.50	$50.50	$23.31	170
2018-12-06	$50.45	$50.50	$50.45	$50.50	$23.31	860
2018-12-04	$50.50	$50.55	$50.50	$50.50	$23.31	5,866
2018-12-03	$50.50	$50.50	$50.50	$50.50	$23.31	400
2018-11-30	$50.49	$50.50	$50.49	$50.50	$23.31	862
2018-11-29	$50.10	$50.10	$50.10	$50.10	$23.12	0
2018-11-28	$50.60	$50.60	$49.25	$50.10	$23.12	1,200
2018-11-27	$50.75	$50.75	$50.75	$50.75	$23.42	0
2018-11-26	$50.80	$50.80	$50.75	$50.75	$23.42	12,374
2018-11-21	$50.60	$50.60	$50.60	$50.60	$23.36	0
2018-11-20	$50.60	$50.60	$50.60	$50.60	$23.36	600
2018-11-19	$50.60	$50.60	$50.60	$50.60	$23.36	0
2018-11-16	$50.60	$50.60	$50.60	$50.60	$23.36	200
2018-11-15	$50.90	$50.90	$50.80	$50.80	$23.45	600
2018-11-14	$50.80	$50.80	$50.80	$50.80	$23.45	832
2018-11-13	$50.80	$50.80	$50.80	$50.80	$23.45	1,800
2018-11-12	$50.66	$50.66	$50.66	$50.66	$23.38	888
2018-11-09	$51.00	$51.00	$51.00	$51.00	$23.54	0
2018-11-08	$51.00	$51.00	$51.00	$51.00	$23.54	196
2018-11-07	$50.00	$51.00	$50.00	$51.00	$23.54	1,400
2018-11-06	$50.00	$50.00	$50.00	$50.00	$23.08	200
2018-11-05	$49.55	$49.55	$49.55	$49.55	$22.87	72
2018-11-02	$49.55	$49.55	$49.55	$49.55	$22.87	330
2018-11-01	$49.55	$49.55	$49.55	$49.55	$22.87	1,400
2018-10-31	$49.80	$49.80	$49.80	$49.80	$22.99	956
2018-10-30	$49.90	$49.90	$49.90	$49.90	$23.03	300
2018-10-29	$49.95	$49.95	$49.90	$49.90	$23.03	1,200
2018-10-26	$50.25	$50.25	$50.00	$50.05	$23.10	2,660
2018-10-25	$50.60	$50.60	$50.60	$50.60	$23.36	400
2018-10-24	$51.05	$51.05	$51.05	$51.05	$23.56	0
2018-10-23	$51.35	$51.43	$51.05	$51.05	$23.56	3,832
2018-10-22	$51.35	$51.35	$51.35	$51.35	$23.70	720
2018-10-19	$51.35	$51.35	$51.35	$51.35	$23.70	1,600
2018-10-18	$51.35	$51.35	$51.35	$51.35	$23.70	150
2018-10-17	$51.50	$51.50	$51.35	$51.35	$23.70	968
2018-10-16	$51.60	$51.60	$51.55	$51.55	$23.79	5,438
2018-10-15	$51.60	$51.60	$51.60	$51.60	$23.82	30
2018-10-12	$51.75	$51.75	$51.60	$51.60	$23.82	1,600
2018-10-11	$51.80	$51.80	$51.80	$51.80	$23.91	3,620
2018-10-10	$51.80	$51.95	$51.80	$51.80	$23.91	1,742
2018-10-09	$51.95	$51.95	$51.80	$51.80	$23.91	776
2018-10-08	$51.85	$51.85	$51.85	$51.85	$23.93	4,944
2018-10-05	$51.85	$51.85	$51.85	$51.85	$23.93	412
2018-10-04	$51.85	$51.85	$51.85	$51.85	$23.93	0
2018-10-03	$51.85	$51.85	$51.85	$51.85	$23.93	2
2018-10-02	$51.85	$51.85	$51.85	$51.85	$23.93	0
2018-10-01	$51.86	$51.86	$51.85	$51.85	$23.93	1,430
2018-09-28	$52.05	$52.19	$51.85	$51.85	$23.93	24,234
2018-09-27	$52.10	$52.10	$52.10	$52.10	$24.05	3,384
2018-09-26	$52.10	$52.10	$52.10	$52.10	$24.05	3,000
2018-09-25	$52.10	$52.10	$52.10	$52.10	$24.05	3,200
2018-09-24	$52.20	$52.20	$52.20	$52.20	$24.09	16
2018-09-21	$52.20	$52.20	$52.20	$52.20	$24.09	300
2018-09-20	$52.25	$52.25	$52.25	$52.25	$24.12	7,002
2018-09-19	$52.05	$52.05	$52.05	$52.05	$24.02	416
2018-09-18	$52.50	$52.50	$52.50	$52.50	$24.23	2
2018-09-17	$51.75	$52.50	$51.75	$52.50	$24.23	600
2018-09-14	$51.75	$51.75	$51.75	$51.75	$23.89	1,962
2018-09-13	$51.80	$51.80	$51.80	$51.80	$23.91	0
2018-09-12	$51.80	$51.80	$51.80	$51.80	$23.77	400
2018-09-11	$51.75	$51.75	$51.75	$51.75	$23.74	200
2018-09-10	$51.75	$51.75	$51.75	$51.75	$23.74	30
2018-09-07	$51.75	$51.75	$51.75	$51.75	$23.74	200
2018-09-06	$52.00	$52.00	$52.00	$52.00	$23.86	10
2018-09-05	$52.00	$52.00	$52.00	$52.00	$23.86	1,600
2018-09-04	$51.25	$51.30	$51.25	$51.30	$23.54	1,114
2018-08-31	$51.20	$51.20	$51.20	$51.20	$23.49	98
2018-08-30	$51.20	$51.20	$51.20	$51.20	$23.49	800
2018-08-29	$51.20	$51.95	$51.20	$51.95	$23.84	2,800
2018-08-28	$51.10	$51.10	$51.10	$51.10	$23.45	0
2018-08-27	$51.10	$51.10	$51.10	$51.10	$23.45	600
2018-08-24	$51.06	$51.10	$51.06	$51.10	$23.45	480
2018-08-23	$51.20	$51.20	$51.20	$51.20	$23.49	0
2018-08-22	$51.00	$51.20	$51.00	$51.20	$23.49	690
2018-08-21	$50.91	$50.91	$50.91	$50.91	$23.36	2
2018-08-20	$50.91	$50.91	$50.91	$50.91	$23.36	140
2018-08-17	$50.91	$50.91	$50.91	$50.91	$23.36	922
2018-08-16	$50.85	$50.85	$50.85	$50.85	$23.33	0
2018-08-15	$50.90	$50.90	$50.85	$50.85	$23.33	400
2018-08-14	$50.85	$50.85	$50.85	$50.85	$23.33	476
2018-08-13	$50.80	$50.80	$50.80	$50.80	$23.31	0
2018-08-10	$50.80	$50.80	$50.80	$50.80	$23.31	0
2018-08-09	$50.80	$50.80	$50.80	$50.80	$23.31	0
2018-08-08	$50.85	$50.85	$50.80	$50.80	$23.31	530
2018-08-07	$50.75	$50.75	$50.75	$50.75	$23.29	200
2018-08-06	$50.74	$50.75	$50.74	$50.75	$23.29	800
2018-08-03	$50.74	$50.74	$50.74	$50.74	$23.28	1,120
2018-08-02	$50.50	$50.50	$50.50	$50.50	$23.17	0
2018-08-01	$50.50	$50.50	$50.50	$50.50	$23.17	0
2018-07-31	$50.50	$50.50	$50.50	$50.50	$23.17	0
2018-07-30	$50.50	$50.50	$50.50	$50.50	$23.17	0
2018-07-27	$50.50	$50.50	$50.50	$50.50	$23.17	936
2018-07-26	$50.40	$50.40	$50.40	$50.40	$23.13	0
2018-07-25	$50.40	$50.40	$50.40	$50.40	$23.12	800
2018-07-24	$50.35	$50.35	$50.35	$50.35	$23.10	0
2018-07-23	$50.35	$50.35	$50.35	$50.35	$23.10	130
2018-07-20	$50.35	$50.35	$50.35	$50.35	$23.10	540
2018-07-19	$50.30	$50.30	$50.30	$50.30	$23.08	600
2018-07-18	$50.25	$50.25	$50.25	$50.25	$23.06	0
2018-07-17	$50.25	$50.25	$50.25	$50.25	$23.06	0
2018-07-16	$50.25	$50.25	$50.25	$50.25	$23.06	0
2018-07-13	$50.25	$50.25	$50.25	$50.25	$23.06	400
2018-07-12	$50.15	$50.15	$50.15	$50.15	$23.01	0
2018-07-11	$50.15	$50.15	$50.15	$50.15	$23.01	0
2018-07-10	$50.20	$50.20	$50.15	$50.15	$23.01	680
2018-07-09	$50.20	$50.20	$50.20	$50.20	$23.03	282
2018-07-06	$50.10	$50.10	$50.10	$50.10	$22.99	0
2018-07-05	$50.10	$50.10	$50.10	$50.10	$22.99	0
2018-07-03	$50.10	$50.10	$50.10	$50.10	$22.99	0
2018-07-02	$50.10	$50.10	$50.10	$50.10	$22.99	40
2018-06-29	$50.05	$50.10	$50.05	$50.10	$22.99	1,028
2018-06-28	$50.05	$50.05	$50.05	$50.05	$22.96	88
2018-06-27	$50.05	$50.05	$50.05	$50.05	$22.96	600
2018-06-26	$50.00	$50.00	$50.00	$50.00	$22.94	0
2018-06-25	$50.00	$50.00	$50.00	$50.00	$22.94	0
2018-06-22	$50.00	$50.00	$50.00	$50.00	$22.94	0
2018-06-21	$50.10	$50.10	$50.00	$50.00	$22.94	1,138
2018-06-20	$50.00	$50.00	$50.00	$50.00	$22.94	0
2018-06-19	$49.70	$50.00	$49.70	$50.00	$22.94	1,012
2018-06-18	$49.68	$49.75	$49.68	$49.75	$22.83	408
2018-06-15	$49.85	$49.85	$49.85	$49.85	$22.87	0
2018-06-14	$49.85	$49.85	$49.85	$49.85	$22.87	0
2018-06-13	$49.85	$49.85	$49.85	$49.85	$22.73	200
2018-06-12	$49.84	$49.84	$49.84	$49.84	$22.73	216
2018-06-11	$49.60	$49.60	$49.60	$49.60	$22.62	0
2018-06-08	$49.60	$49.60	$49.60	$49.60	$22.62	0
2018-06-07	$49.60	$49.60	$49.60	$49.60	$22.62	600
2018-06-06	$49.00	$49.00	$49.00	$49.00	$22.34	0
2018-06-05	$49.00	$49.00	$49.00	$49.00	$22.34	200
2018-06-04	$48.40	$48.65	$48.40	$48.65	$22.18	1,000
2018-06-01	$48.30	$48.30	$48.30	$48.30	$22.02	2,166
2018-05-31	$48.20	$48.20	$48.20	$48.20	$21.98	100
2018-05-30	$48.20	$48.20	$48.20	$48.20	$21.98	550
2018-05-29	$48.20	$48.20	$48.20	$48.20	$21.98	200
2018-05-25	$48.00	$48.00	$48.00	$48.00	$21.89	0
2018-05-24	$48.00	$48.00	$48.00	$48.00	$21.89	200
2018-05-23	$48.00	$48.00	$48.00	$48.00	$21.89	600
2018-05-22	$48.00	$48.00	$48.00	$48.00	$21.89	0
2018-05-21	$48.00	$48.00	$48.00	$48.00	$21.89	0
2018-05-18	$48.00	$48.00	$48.00	$48.00	$21.89	1,328
2018-05-17	$47.90	$47.90	$47.89	$47.90	$21.84	1,120
2018-05-16	$47.90	$47.90	$47.90	$47.90	$21.84	0
2018-05-15	$47.90	$47.90	$47.90	$47.90	$21.84	0
2018-05-14	$47.90	$47.90	$47.90	$47.90	$21.84	0
2018-05-11	$47.90	$47.90	$47.90	$47.90	$21.84	0
2018-05-10	$47.90	$47.90	$47.90	$47.90	$21.84	0
2018-05-09	$47.90	$47.90	$47.90	$47.90	$21.84	400
2018-05-08	$46.80	$46.80	$46.80	$46.80	$21.34	0
2018-05-07	$46.80	$46.80	$46.80	$46.80	$21.34	400
2018-05-04	$46.80	$46.80	$46.80	$46.80	$21.34	516
2018-05-03	$48.00	$48.00	$47.00	$47.00	$21.43	14,444
2018-05-02	$48.00	$48.00	$48.00	$48.00	$21.89	200
2018-05-01	$47.00	$48.00	$47.00	$48.00	$21.89	1,360
2018-04-30	$46.45	$46.85	$46.45	$46.85	$21.36	2,520
2018-04-27	$46.45	$46.45	$46.40	$46.40	$21.16	1,400
2018-04-26	$46.40	$46.40	$46.40	$46.40	$21.16	0
2018-04-25	$46.40	$46.40	$46.40	$46.40	$21.16	0
2018-04-24	$46.40	$46.40	$46.40	$46.40	$21.16	0
2018-04-23	$46.40	$46.40	$46.40	$46.40	$21.16	200
2018-04-20	$46.35	$46.35	$46.35	$46.35	$21.14	220
2018-04-19	$46.33	$46.33	$46.33	$46.33	$21.13	0
2018-04-18	$46.40	$46.40	$46.33	$46.33	$21.13	1,052
2018-04-17	$46.40	$46.40	$46.40	$46.40	$21.16	0
2018-04-16	$46.40	$46.40	$46.40	$46.40	$21.16	400
2018-04-13	$46.30	$46.30	$46.30	$46.30	$21.11	680
2018-04-12	$46.23	$46.28	$46.23	$46.28	$21.10	1,320
2018-04-11	$46.20	$46.20	$46.20	$46.20	$21.07	400
2018-04-10	$46.10	$46.11	$46.10	$46.11	$21.03	11,000
2018-04-09	$46.35	$46.50	$46.35	$46.50	$21.20	440
2018-04-06	$46.30	$46.30	$45.80	$46.05	$21.00	9,220
2018-04-05	$46.30	$46.30	$46.30	$46.30	$21.11	680
2018-04-04	$46.30	$46.30	$46.30	$46.30	$21.11	0
2018-04-03	$46.30	$46.30	$46.30	$46.30	$21.11	0
2018-04-02	$46.30	$46.30	$46.30	$46.30	$21.11	1,080
2018-03-29	$46.30	$46.30	$46.30	$46.30	$21.11	600
2018-03-28	$46.30	$46.30	$46.30	$46.30	$21.11	800
2018-03-27	$46.40	$46.40	$46.40	$46.40	$21.16	100
2018-03-26	$46.50	$46.50	$46.40	$46.40	$21.16	400
2018-03-23	$46.50	$46.50	$46.50	$46.50	$21.20	260
2018-03-22	$46.40	$46.40	$46.40	$46.40	$21.16	340
2018-03-21	$46.40	$46.40	$46.40	$46.40	$21.16	1,072
2018-03-20	$46.55	$46.55	$46.55	$46.55	$21.23	0
2018-03-19	$46.55	$46.55	$46.55	$46.55	$21.23	0
2018-03-16	$46.55	$46.55	$46.55	$46.55	$21.23	0
2018-03-15	$46.55	$46.55	$46.55	$46.55	$21.23	0
2018-03-14	$46.55	$46.55	$46.55	$46.55	$21.23	0
2018-03-13	$46.55	$46.55	$46.55	$46.55	$21.09	0
2018-03-12	$46.55	$46.55	$46.55	$46.55	$21.09	100
2018-03-09	$46.55	$46.55	$46.55	$46.55	$21.09	0
2018-03-08	$46.55	$46.55	$46.55	$46.55	$21.09	60
2018-03-07	$46.55	$46.55	$46.55	$46.55	$21.09	256
2018-03-06	$46.55	$46.55	$46.55	$46.55	$21.09	0
2018-03-05	$46.55	$46.55	$46.55	$46.55	$21.09	200
2018-03-02	$46.85	$46.85	$46.85	$46.85	$21.22	0
2018-03-01	$46.85	$46.85	$46.85	$46.85	$21.22	260
2018-02-28	$46.85	$46.85	$46.85	$46.85	$21.22	1,766
2018-02-27	$46.85	$46.85	$46.85	$46.85	$21.22	1,264
2018-02-26	$46.85	$46.85	$46.85	$46.85	$21.22	1,400
2018-02-23	$46.85	$46.85	$46.85	$46.85	$21.22	170
2018-02-22	$46.85	$46.85	$46.85	$46.85	$21.22	1,630
2018-02-21	$46.85	$46.85	$46.85	$46.85	$21.22	32
2018-02-20	$46.75	$46.85	$46.75	$46.85	$21.22	1,084
2018-02-16	$46.55	$46.55	$46.55	$46.55	$21.09	214
2018-02-15	$46.55	$46.55	$46.55	$46.55	$21.09	600
2018-02-14	$46.80	$46.80	$46.80	$46.80	$21.20	3,600
2018-02-13	$47.05	$47.05	$47.05	$47.05	$21.31	800
2018-02-12	$47.35	$47.35	$47.25	$47.25	$21.40	3,216
2018-02-09	$47.30	$47.30	$47.30	$47.30	$21.43	0
2018-02-08	$47.30	$47.30	$47.30	$47.30	$21.43	5,400
2018-02-07	$47.30	$47.75	$47.30	$47.75	$21.63	1,096
2018-02-06	$47.40	$47.40	$47.40	$47.40	$21.47	1,652
2018-02-05	$47.50	$47.50	$47.50	$47.50	$21.52	192
2018-02-02	$47.50	$47.50	$47.50	$47.50	$21.52	1,400
2018-02-01	$47.50	$47.50	$47.50	$47.50	$21.52	400
2018-01-31	$47.35	$47.35	$47.35	$47.35	$21.45	0
2018-01-30	$47.50	$47.50	$47.35	$47.35	$21.45	1,354
2018-01-29	$47.50	$47.50	$47.50	$47.50	$21.52	0
2018-01-26	$47.55	$47.55	$47.50	$47.50	$21.52	2,200
2018-01-25	$47.55	$47.55	$47.55	$47.55	$21.54	0
2018-01-24	$47.55	$47.55	$47.55	$47.55	$21.54	3,962
2018-01-23	$48.00	$48.00	$48.00	$48.00	$21.74	200
2018-01-22	$49.00	$49.00	$49.00	$49.00	$22.20	184
2018-01-19	$47.20	$49.00	$47.20	$49.00	$22.20	2,816
2018-01-18	$47.15	$47.15	$47.15	$47.15	$21.36	1,000
2018-01-17	$47.10	$47.10	$47.10	$47.10	$21.34	740
2018-01-16	$46.72	$47.00	$46.72	$47.00	$21.29	2,300
2018-01-12	$46.40	$46.74	$46.40	$46.74	$21.17	800
2018-01-11	$46.25	$46.25	$46.25	$46.25	$20.95	0
2018-01-10	$46.25	$46.25	$46.25	$46.25	$20.95	1,200
2018-01-09	$46.20	$46.20	$46.20	$46.20	$20.93	520
2018-01-08	$46.05	$46.05	$46.05	$46.05	$20.86	44
2018-01-05	$46.00	$46.05	$46.00	$46.05	$20.86	4,890
2018-01-04	$46.00	$46.00	$46.00	$46.00	$20.84	3,650
2018-01-03	$45.85	$45.90	$45.85	$45.90	$20.79	1,208
2018-01-02	$46.00	$46.00	$45.85	$45.85	$20.77	690
2017-12-29	$46.05	$46.05	$46.05	$46.05	$20.86	5,304
2017-12-28	$46.05	$46.05	$46.05	$46.05	$20.86	1,484
2017-12-27	$46.65	$46.65	$46.65	$46.65	$21.13	508
2017-12-26	$46.00	$46.40	$46.00	$46.40	$21.02	816
2017-12-22	$46.25	$46.25	$46.00	$46.00	$20.84	4,672
2017-12-21	$46.25	$46.25	$46.25	$46.25	$20.95	572
2017-12-20	$46.25	$46.25	$46.25	$46.25	$20.95	534
2017-12-19	$45.85	$45.85	$45.85	$45.85	$20.77	0
2017-12-18	$45.85	$46.00	$45.85	$45.85	$20.77	6,800
2017-12-15	$45.85	$45.85	$45.85	$45.85	$20.77	200
2017-12-14	$45.85	$45.85	$45.85	$45.85	$20.77	0
2017-12-13	$45.85	$45.85	$45.85	$45.85	$20.64	1,000
2017-12-12	$45.80	$45.80	$45.80	$45.80	$20.62	1,106
2017-12-11	$45.75	$45.75	$45.75	$45.75	$20.59	440
2017-12-08	$46.00	$46.00	$46.00	$46.00	$20.71	0
2017-12-07	$46.00	$46.00	$46.00	$46.00	$20.71	0
2017-12-06	$46.00	$46.00	$46.00	$46.00	$20.71	120
2017-12-05	$46.00	$46.00	$46.00	$46.00	$20.71	200
2017-12-04	$45.00	$45.25	$45.00	$45.25	$20.37	700
2017-12-01	$45.00	$45.00	$45.00	$45.00	$20.26	0
2017-11-30	$45.00	$45.00	$45.00	$45.00	$20.26	26
2017-11-29	$45.00	$45.00	$45.00	$45.00	$20.26	3,226
2017-11-28	$45.00	$45.00	$45.00	$45.00	$20.26	0
2017-11-27	$44.20	$45.25	$44.20	$45.00	$20.26	6,700
2017-11-24	$44.17	$44.17	$44.17	$44.17	$19.88	0
2017-11-22	$44.17	$44.17	$44.17	$44.17	$19.88	0
2017-11-21	$44.17	$44.17	$44.17	$44.17	$19.88	600
2017-11-20	$45.00	$45.00	$45.00	$45.00	$20.26	0
2017-11-17	$45.00	$45.00	$45.00	$45.00	$20.26	800
2017-11-16	$44.50	$45.00	$44.50	$45.00	$20.26	770
2017-11-15	$45.00	$45.00	$44.23	$44.23	$19.91	400
2017-11-14	$46.25	$46.25	$46.25	$46.25	$20.82	2
2017-11-13	$44.85	$46.25	$44.85	$46.25	$20.82	824
2017-11-10	$44.50	$44.50	$44.50	$44.50	$20.03	0
2017-11-09	$44.50	$44.50	$44.50	$44.50	$20.03	0
2017-11-08	$44.50	$44.50	$44.50	$44.50	$20.03	80
2017-11-07	$44.45	$44.50	$44.45	$44.50	$20.03	480
2017-11-06	$44.25	$44.50	$44.06	$44.10	$19.85	5,672
2017-11-03	$44.20	$44.20	$44.20	$44.20	$19.90	200
2017-11-02	$44.00	$44.00	$44.00	$44.00	$19.81	50
2017-11-01	$44.15	$44.15	$44.00	$44.00	$19.81	686
2017-10-31	$44.00	$44.00	$44.00	$44.00	$19.81	100
2017-10-30	$44.00	$44.00	$44.00	$44.00	$19.81	400
2017-10-27	$44.00	$44.15	$44.00	$44.15	$19.87	400
2017-10-26	$43.45	$44.00	$43.45	$44.00	$19.81	1,250
2017-10-25	$43.25	$43.45	$43.25	$43.45	$19.56	7,424
2017-10-24	$43.00	$43.00	$43.00	$43.00	$19.36	96
2017-10-23	$42.90	$43.00	$42.90	$43.00	$19.36	1,776
2017-10-20	$42.90	$42.90	$42.90	$42.90	$19.31	1,100
2017-10-19	$42.70	$42.70	$42.70	$42.70	$19.22	14
2017-10-18	$42.60	$42.70	$42.60	$42.70	$19.22	800
2017-10-17	$42.55	$42.55	$42.55	$42.55	$19.15	0
2017-10-16	$42.50	$42.55	$42.50	$42.55	$19.15	5,954
2017-10-13	$42.55	$42.55	$42.50	$42.50	$19.13	35,800
2017-10-12	$42.50	$42.50	$42.50	$42.50	$19.13	1,224
2017-10-11	$42.25	$42.25	$42.25	$42.25	$19.02	0
2017-10-10	$42.25	$42.25	$42.25	$42.25	$19.02	400
2017-10-09	$42.20	$42.20	$42.20	$42.20	$19.00	1,450
2017-10-06	$42.00	$42.00	$42.00	$42.00	$18.91	0
2017-10-05	$42.00	$42.00	$42.00	$42.00	$18.91	1,200
2017-10-04	$41.75	$41.75	$41.75	$41.75	$18.79	0
2017-10-03	$41.75	$41.75	$41.75	$41.75	$18.79	400
2017-10-02	$41.70	$41.70	$41.70	$41.70	$18.77	354
2017-09-29	$41.70	$41.70	$41.70	$41.70	$18.77	40
2017-09-28	$41.70	$41.70	$41.70	$41.70	$18.77	1,200
2017-09-27	$41.65	$41.65	$41.65	$41.65	$18.75	526
2017-09-26	$41.55	$41.55	$41.55	$41.55	$18.70	400
2017-09-25	$41.55	$41.55	$41.55	$41.55	$18.70	9,200
2017-09-22	$41.50	$41.50	$41.50	$41.50	$18.68	0
2017-09-21	$41.50	$41.50	$41.50	$41.50	$18.68	0
2017-09-20	$41.50	$41.50	$41.50	$41.50	$18.68	400
2017-09-19	$41.25	$41.25	$41.25	$41.25	$18.57	100
2017-09-18	$41.25	$41.25	$41.25	$41.25	$18.57	0
2017-09-15	$41.25	$41.25	$41.25	$41.25	$18.57	400
2017-09-14	$41.30	$41.30	$41.30	$41.30	$18.59	0
2017-09-13	$41.30	$41.30	$41.30	$41.30	$18.46	0
2017-09-12	$41.35	$41.35	$41.30	$41.30	$18.46	700
2017-09-11	$41.25	$41.25	$41.25	$41.25	$18.44	600
2017-09-08	$41.25	$41.25	$41.25	$41.25	$18.44	0
2017-09-07	$41.25	$41.25	$41.25	$41.25	$18.44	1,600
2017-09-06	$41.00	$41.00	$41.00	$41.00	$18.33	800
2017-09-05	$41.00	$41.00	$41.00	$41.00	$18.33	400
2017-09-01	$40.99	$40.99	$40.99	$40.99	$18.32	108
2017-08-31	$40.95	$40.99	$40.95	$40.99	$18.32	1,000
2017-08-30	$40.85	$40.85	$40.85	$40.85	$18.26	200
2017-08-29	$40.75	$40.75	$40.75	$40.75	$18.21	200
2017-08-28	$40.63	$40.65	$40.63	$40.65	$18.17	1,200
2017-08-25	$40.60	$40.60	$40.60	$40.60	$18.15	492
2017-08-24	$40.55	$40.55	$40.55	$40.55	$18.13	0
2017-08-23	$40.55	$40.55	$40.55	$40.55	$18.13	600
2017-08-22	$40.55	$40.55	$40.55	$40.55	$18.13	0
2017-08-21	$40.50	$40.55	$40.50	$40.55	$18.13	716
2017-08-18	$40.55	$40.55	$40.55	$40.55	$18.13	3,400
2017-08-17	$40.55	$40.55	$40.55	$40.55	$18.13	0
2017-08-16	$40.55	$40.55	$40.55	$40.55	$18.13	1,200
2017-08-15	$40.55	$40.55	$40.30	$40.30	$18.01	6,158
2017-08-14	$40.55	$40.55	$40.55	$40.55	$18.13	806
2017-08-11	$40.55	$40.55	$40.55	$40.55	$18.13	0
2017-08-10	$40.55	$40.55	$40.55	$40.55	$18.13	600
2017-08-09	$40.55	$40.55	$40.55	$40.55	$18.13	1,006
2017-08-08	$40.80	$40.80	$40.55	$40.55	$18.13	2,032
2017-08-07	$40.90	$40.90	$40.90	$40.90	$18.28	0
2017-08-04	$40.90	$40.90	$40.90	$40.90	$18.28	0
2017-08-03	$40.90	$40.90	$40.90	$40.90	$18.28	200
2017-08-02	$40.80	$40.80	$40.80	$40.80	$18.24	0
2017-08-01	$40.80	$40.80	$40.80	$40.80	$18.24	400
2017-07-31	$40.80	$40.80	$40.80	$40.80	$18.24	2,000
2017-07-28	$41.00	$41.00	$41.00	$41.00	$18.33	240
2017-07-27	$40.55	$40.90	$40.55	$40.90	$18.28	676
2017-07-26	$40.50	$40.50	$40.50	$40.50	$18.10	0
2017-07-25	$40.50	$40.50	$40.50	$40.50	$18.10	1,472
2017-07-24	$40.50	$40.50	$40.50	$40.50	$18.10	200
2017-07-21	$40.50	$40.50	$40.50	$40.50	$18.10	0
2017-07-20	$40.50	$40.50	$40.50	$40.50	$18.10	1,162
2017-07-19	$40.50	$40.50	$40.50	$40.50	$18.10	0
2017-07-18	$40.74	$40.75	$40.50	$40.50	$18.10	776
2017-07-17	$40.50	$40.60	$40.50	$40.60	$18.15	1,024
2017-07-14	$40.25	$40.40	$40.25	$40.40	$18.06	1,654
2017-07-13	$39.74	$40.13	$39.74	$40.13	$17.94	1,640
2017-07-12	$39.70	$39.70	$39.70	$39.70	$17.75	0
2017-07-11	$39.70	$39.70	$39.70	$39.70	$17.75	0
2017-07-10	$39.70	$39.70	$39.70	$39.70	$17.75	600
2017-07-07	$39.50	$39.50	$39.50	$39.50	$17.66	270
2017-07-06	$39.75	$39.75	$39.50	$39.50	$17.66	900
2017-07-05	$39.40	$39.40	$39.40	$39.40	$17.61	0
2017-07-03	$39.40	$39.40	$39.40	$39.40	$17.61	18
2017-06-30	$39.40	$39.40	$39.40	$39.40	$17.61	22
2017-06-29	$39.40	$39.40	$39.40	$39.40	$17.61	60
2017-06-28	$39.25	$39.40	$39.25	$39.40	$17.61	2,800
2017-06-27	$39.40	$39.40	$39.05	$39.05	$17.45	1,600
2017-06-26	$39.40	$39.40	$39.40	$39.40	$17.61	0
2017-06-23	$39.40	$39.40	$39.40	$39.40	$17.61	200
2017-06-22	$39.40	$39.40	$39.40	$39.40	$17.61	2,800
2017-06-21	$39.40	$39.40	$39.40	$39.40	$17.61	1,200
2017-06-20	$39.50	$39.50	$39.40	$39.40	$17.61	3,190
2017-06-19	$39.50	$39.50	$39.50	$39.50	$17.66	344
2017-06-16	$39.40	$39.40	$39.40	$39.40	$17.61	0
2017-06-15	$39.40	$39.40	$39.40	$39.40	$17.61	600
2017-06-14	$39.30	$39.30	$39.30	$39.30	$17.57	328
2017-06-13	$39.40	$39.40	$39.40	$39.40	$17.61	0
2017-06-12	$39.35	$39.40	$39.35	$39.40	$17.48	20,900
2017-06-09	$39.45	$39.45	$39.45	$39.45	$17.50	742
2017-06-08	$39.45	$39.45	$39.45	$39.45	$17.50	200
2017-06-07	$39.20	$39.20	$39.20	$39.20	$17.39	0
2017-06-06	$39.10	$39.20	$39.10	$39.20	$17.39	780
2017-06-05	$39.10	$39.10	$39.10	$39.10	$17.35	0
2017-06-02	$39.10	$39.10	$39.10	$39.10	$17.35	0
2017-06-01	$39.10	$39.10	$39.10	$39.10	$17.35	1,600
2017-05-31	$39.10	$39.10	$39.10	$39.10	$17.35	52
2017-05-30	$39.10	$39.10	$39.10	$39.10	$17.35	400
2017-05-26	$39.00	$39.00	$39.00	$39.00	$17.31	0
2017-05-25	$39.00	$39.00	$39.00	$39.00	$17.31	0
2017-05-24	$38.50	$39.25	$38.50	$39.00	$17.31	4,400
2017-05-23	$38.50	$38.50	$38.50	$38.50	$17.08	6
2017-05-22	$38.50	$38.50	$38.50	$38.50	$17.08	1,000
2017-05-19	$38.75	$38.75	$38.75	$38.75	$17.19	402
2017-05-18	$38.25	$38.25	$38.25	$38.25	$16.97	6,000
2017-05-17	$38.20	$38.20	$38.20	$38.20	$16.95	2,164
2017-05-16	$38.20	$38.20	$38.15	$38.15	$16.93	2,000
2017-05-15	$38.25	$38.25	$38.25	$38.25	$16.97	200
2017-05-12	$38.15	$38.15	$38.15	$38.15	$16.93	600
2017-05-11	$38.00	$38.00	$38.00	$38.00	$16.86	0
2017-05-10	$38.00	$38.00	$38.00	$38.00	$16.86	280
2017-05-09	$37.63	$38.50	$37.63	$38.00	$16.86	24,832
2017-05-08	$37.57	$37.57	$37.57	$37.57	$16.67	0
2017-05-05	$37.57	$37.57	$37.57	$37.57	$16.67	2,000
2017-05-04	$37.75	$37.75	$37.75	$37.75	$16.75	0
2017-05-03	$37.75	$37.75	$37.75	$37.75	$16.75	0
2017-05-02	$37.50	$37.75	$37.50	$37.75	$16.75	4,100
2017-05-01	$37.25	$37.50	$37.15	$37.15	$16.48	1,000
2017-04-28	$37.20	$37.20	$37.20	$37.20	$16.51	200
2017-04-27	$37.10	$37.10	$37.10	$37.10	$16.46	0
2017-04-26	$37.10	$37.10	$37.10	$37.10	$16.46	530
2017-04-25	$37.00	$37.10	$37.00	$37.00	$16.42	4,490
2017-04-24	$36.70	$36.74	$36.70	$36.74	$16.30	490
2017-04-21	$36.31	$36.31	$36.31	$36.31	$16.11	1,826
2017-04-20	$36.25	$36.36	$36.25	$36.30	$16.11	5,212
2017-04-19	$37.00	$37.00	$37.00	$37.00	$16.42	600
2017-04-18	$36.10	$36.10	$36.10	$36.10	$16.02	140
2017-04-17	$36.10	$36.10	$36.10	$36.10	$16.02	200
2017-04-13	$36.10	$36.10	$36.10	$36.10	$16.02	154
2017-04-12	$36.10	$36.10	$36.10	$36.10	$16.02	0
2017-04-11	$36.10	$36.10	$36.10	$36.10	$16.02	2,000
2017-04-10	$36.50	$36.50	$36.10	$36.10	$16.02	2,650
2017-04-07	$36.40	$36.40	$36.40	$36.40	$16.15	200
2017-04-06	$37.25	$37.25	$37.25	$37.25	$16.53	0
2017-04-05	$37.25	$37.25	$37.25	$37.25	$16.53	0
2017-04-04	$36.75	$37.25	$36.75	$37.25	$16.53	880
2017-04-03	$37.00	$37.00	$37.00	$37.00	$16.42	200
2017-03-31	$37.04	$37.04	$37.04	$37.04	$16.44	1,172
2017-03-30	$36.90	$36.90	$36.90	$36.90	$16.37	76
2017-03-29	$36.85	$36.90	$36.85	$36.90	$16.37	820
2017-03-28	$36.25	$36.25	$36.25	$36.25	$16.08	0
2017-03-27	$36.25	$36.25	$36.25	$36.25	$16.08	0
2017-03-24	$36.25	$36.25	$36.25	$36.25	$16.08	158
2017-03-23	$36.25	$36.25	$36.25	$36.25	$16.08	7,600
2017-03-22	$36.50	$36.50	$36.50	$36.50	$16.20	1,800
2017-03-21	$36.50	$36.50	$36.50	$36.50	$16.20	200
2017-03-20	$36.25	$36.25	$36.01	$36.01	$15.98	660
2017-03-17	$36.25	$36.25	$36.25	$36.25	$16.08	100
2017-03-16	$36.25	$36.25	$36.25	$36.25	$16.08	400
2017-03-15	$36.30	$36.30	$36.30	$36.30	$16.11	0
2017-03-14	$36.25	$36.30	$36.25	$36.30	$16.11	2,320
2017-03-13	$36.75	$36.75	$36.00	$36.00	$15.97	6,000
2017-03-10	$36.50	$36.50	$36.50	$36.50	$16.07	0
2017-03-09	$36.50	$36.50	$36.31	$36.50	$16.07	1,816
2017-03-08	$36.75	$37.00	$36.75	$37.00	$16.29	2,000
2017-03-07	$36.25	$36.25	$36.25	$36.25	$15.96	140
2017-03-06	$36.25	$36.25	$36.25	$36.25	$15.96	400
2017-03-03	$35.95	$36.00	$35.95	$36.00	$15.85	2,400
2017-03-02	$35.50	$35.50	$35.50	$35.50	$15.63	300
2017-03-01	$35.70	$35.70	$35.70	$35.70	$15.71	200
2017-02-28	$35.70	$35.70	$35.70	$35.70	$15.71	0
2017-02-27	$35.70	$35.70	$35.70	$35.70	$15.71	200
2017-02-24	$35.45	$35.70	$35.45	$35.70	$15.71	400
2017-02-23	$35.00	$35.00	$35.00	$35.00	$15.41	22,800
2017-02-22	$35.00	$35.00	$35.00	$35.00	$15.41	60
2017-02-21	$35.10	$35.10	$35.00	$35.00	$15.41	400
2017-02-17	$35.00	$35.00	$35.00	$35.00	$15.41	0
2017-02-16	$34.59	$35.00	$34.59	$35.00	$15.41	15,464
2017-02-15	$34.60	$34.60	$34.59	$34.59	$15.23	840
2017-02-14	$34.40	$34.40	$34.40	$34.40	$15.14	240
2017-02-13	$34.30	$34.30	$34.30	$34.30	$15.10	0
2017-02-10	$34.30	$34.30	$34.30	$34.30	$15.10	0
2017-02-09	$34.05	$34.30	$34.05	$34.30	$15.10	13,926
2017-02-08	$34.05	$34.05	$34.05	$34.05	$14.99	0
2017-02-07	$34.05	$34.05	$34.05	$34.05	$14.99	600
2017-02-06	$34.05	$34.05	$34.05	$34.05	$14.99	0
2017-02-03	$34.05	$34.05	$34.05	$34.05	$14.99	0
2017-02-02	$34.05	$34.05	$34.05	$34.05	$14.99	0
2017-02-01	$34.05	$34.05	$34.05	$34.05	$14.99	2,600
2017-01-31	$34.25	$34.25	$34.25	$34.25	$15.08	0
2017-01-30	$35.00	$35.00	$34.25	$34.25	$15.08	3,050
2017-01-27	$34.00	$34.00	$34.00	$34.00	$14.97	0
2017-01-26	$33.74	$34.00	$33.74	$34.00	$14.97	5,552
2017-01-25	$33.49	$33.71	$33.49	$33.71	$14.84	3,300
2017-01-24	$33.25	$33.25	$33.25	$33.25	$14.64	1,176
2017-01-23	$33.40	$33.40	$33.40	$33.40	$14.70	0
2017-01-20	$33.10	$33.40	$33.10	$33.40	$14.70	4,058
2017-01-19	$33.25	$33.25	$33.25	$33.25	$14.64	2,522
2017-01-18	$32.95	$32.95	$32.95	$32.95	$14.50	0
2017-01-17	$32.95	$32.95	$32.95	$32.95	$14.50	2,308
2017-01-13	$33.00	$33.00	$33.00	$33.00	$14.53	0
2017-01-12	$33.00	$33.00	$33.00	$33.00	$14.53	2,000
2017-01-11	$32.95	$32.95	$32.95	$32.95	$14.50	0
2017-01-10	$32.80	$32.95	$32.80	$32.95	$14.50	1,120
2017-01-09	$33.89	$33.89	$32.80	$32.80	$14.44	1,286
2017-01-06	$32.80	$32.80	$32.80	$32.80	$14.44	3,076
2017-01-05	$32.70	$32.70	$32.70	$32.70	$14.39	5,100
2017-01-04	$32.65	$32.90	$32.65	$32.90	$14.48	3,760
2017-01-03	$32.50	$32.50	$32.50	$32.50	$14.31	104
2016-12-30	$32.50	$32.50	$32.50	$32.50	$14.31	1,054
2016-12-29	$32.50	$32.50	$32.50	$32.50	$14.31	376
2016-12-28	$31.75	$31.75	$31.75	$31.75	$13.98	414
2016-12-27	$32.00	$32.00	$32.00	$32.00	$14.09	0
2016-12-23	$32.00	$32.00	$32.00	$32.00	$14.09	0
2016-12-22	$32.00	$32.00	$32.00	$32.00	$14.09	0
2016-12-21	$32.00	$32.00	$32.00	$32.00	$14.09	0
2016-12-20	$32.00	$32.00	$32.00	$32.00	$14.09	600
2016-12-19	$31.99	$31.99	$31.99	$31.99	$14.08	260
2016-12-16	$31.99	$31.99	$31.99	$31.99	$14.08	0
2016-12-15	$31.99	$31.99	$31.99	$31.99	$14.08	600
2016-12-14	$32.00	$32.00	$32.00	$32.00	$14.09	0
2016-12-13	$32.00	$32.00	$32.00	$32.00	$14.09	0
2016-12-12	$32.00	$32.00	$32.00	$32.00	$13.97	0
2016-12-09	$31.75	$32.00	$31.75	$32.00	$13.97	2,316
2016-12-08	$32.65	$32.65	$32.65	$32.65	$14.25	0
2016-12-07	$32.65	$32.65	$32.65	$32.65	$14.25	0
2016-12-06	$31.75	$32.65	$31.75	$32.65	$14.25	1,400
2016-12-05	$31.50	$31.50	$31.50	$31.50	$13.75	0
2016-12-02	$31.50	$31.50	$31.50	$31.50	$13.75	1,000
2016-12-01	$31.40	$31.40	$31.40	$31.40	$13.71	698
2016-11-30	$31.40	$31.40	$31.40	$31.40	$13.71	400
2016-11-29	$31.20	$31.40	$31.20	$31.40	$13.71	5,360
2016-11-28	$31.50	$31.50	$31.50	$31.50	$13.75	928
2016-11-25	$31.30	$31.30	$31.30	$31.30	$13.66	0
2016-11-23	$31.30	$31.30	$31.30	$31.30	$13.66	200
2016-11-22	$31.20	$31.20	$31.20	$31.20	$13.62	8,974
2016-11-21	$31.10	$31.30	$31.10	$31.30	$13.66	9,344
2016-11-18	$31.10	$31.10	$31.10	$31.10	$13.57	600
2016-11-17	$31.10	$31.10	$31.10	$31.10	$13.57	600
2016-11-16	$31.10	$31.10	$31.10	$31.10	$13.57	2,390
2016-11-15	$31.00	$31.00	$31.00	$31.00	$13.53	400
2016-11-14	$30.75	$31.00	$30.75	$31.00	$13.53	3,652
2016-11-11	$30.15	$30.15	$30.15	$30.15	$13.16	0
2016-11-10	$30.15	$30.15	$30.15	$30.15	$13.16	0
2016-11-09	$30.15	$30.15	$30.15	$30.15	$13.16	1,192
2016-11-08	$30.25	$30.25	$30.25	$30.25	$13.20	0
2016-11-07	$30.25	$30.25	$30.25	$30.25	$13.20	0
2016-11-04	$30.25	$30.25	$30.25	$30.25	$13.20	0
2016-11-03	$30.25	$30.25	$30.25	$30.25	$13.20	0
2016-11-02	$30.50	$30.50	$30.25	$30.25	$13.20	3,400
2016-11-01	$30.01	$30.01	$30.01	$30.01	$13.10	0
2016-10-31	$30.01	$30.01	$30.01	$30.01	$13.10	0
2016-10-28	$30.75	$30.75	$30.01	$30.01	$13.10	1,842
2016-10-27	$31.00	$31.00	$31.00	$31.00	$13.53	0
2016-10-26	$31.00	$31.00	$31.00	$31.00	$13.53	400
2016-10-25	$31.00	$31.00	$31.00	$31.00	$13.53	1,900
2016-10-24	$31.00	$31.10	$31.00	$31.10	$13.57	4,036
2016-10-21	$30.75	$30.75	$30.75	$30.75	$13.42	1,000
2016-10-20	$31.00	$31.00	$30.99	$30.99	$13.53	3,200
2016-10-19	$30.99	$31.10	$30.75	$30.75	$13.42	4,634
2016-10-18	$30.89	$30.90	$30.89	$30.90	$13.49	2,400
2016-10-17	$30.50	$30.50	$30.50	$30.50	$13.31	0
2016-10-14	$30.50	$30.50	$30.50	$30.50	$13.31	0
2016-10-13	$30.50	$30.50	$30.50	$30.50	$13.31	0
2016-10-12	$30.50	$30.50	$30.50	$30.50	$13.31	0
2016-10-11	$30.70	$30.70	$30.50	$30.50	$13.31	600
2016-10-10	$30.70	$30.70	$30.70	$30.70	$13.40	0
2016-10-07	$30.70	$30.70	$30.70	$30.70	$13.40	0
2016-10-06	$30.70	$30.70	$30.70	$30.70	$13.40	290
2016-10-05	$30.70	$30.70	$30.70	$30.70	$13.40	200
2016-10-04	$31.00	$31.00	$31.00	$31.00	$13.53	0
2016-10-03	$31.00	$31.00	$31.00	$31.00	$13.53	0
2016-09-30	$31.00	$31.00	$31.00	$31.00	$13.53	1,146
2016-09-29	$30.40	$31.10	$30.40	$30.80	$13.44	5,536
2016-09-28	$30.80	$30.80	$30.80	$30.80	$13.44	10
2016-09-27	$30.80	$30.80	$30.80	$30.80	$13.44	0
2016-09-26	$30.80	$30.80	$30.80	$30.80	$13.44	0
2016-09-23	$30.80	$30.80	$30.80	$30.80	$13.44	0
2016-09-22	$30.80	$30.80	$30.80	$30.80	$13.44	0
2016-09-21	$30.35	$30.85	$30.35	$30.80	$13.44	11,898
2016-09-20	$30.00	$30.00	$30.00	$30.00	$13.09	0
2016-09-19	$30.00	$30.00	$30.00	$30.00	$13.09	200
2016-09-16	$30.25	$30.25	$30.25	$30.25	$13.20	0
2016-09-15	$30.25	$30.25	$30.25	$30.25	$13.20	0
2016-09-14	$30.24	$30.25	$30.24	$30.25	$13.20	5,200
2016-09-13	$30.00	$30.00	$29.75	$29.75	$12.99	500
2016-09-12	$29.50	$29.50	$29.50	$29.50	$12.76	0
2016-09-09	$30.25	$30.25	$29.50	$29.50	$12.76	6,004
2016-09-08	$30.25	$30.25	$30.25	$30.25	$13.09	680
2016-09-07	$30.15	$30.15	$30.15	$30.15	$13.04	0
2016-09-06	$30.15	$30.15	$30.15	$30.15	$13.04	190
2016-09-02	$31.00	$31.00	$30.15	$30.15	$13.04	982
2016-09-01	$30.11	$30.11	$30.11	$30.11	$13.02	340
2016-08-31	$30.15	$30.15	$30.15	$30.15	$13.04	0
2016-08-30	$30.15	$30.15	$30.15	$30.15	$13.04	600
2016-08-29	$30.00	$30.00	$30.00	$30.00	$12.98	1,748
2016-08-26	$29.75	$29.75	$29.75	$29.75	$12.87	0
2016-08-25	$29.35	$29.75	$29.35	$29.75	$12.87	5,492
2016-08-24	$29.25	$29.25	$29.25	$29.25	$12.65	0
2016-08-23	$29.25	$29.25	$29.25	$29.25	$12.65	0
2016-08-22	$29.25	$29.25	$29.25	$29.25	$12.65	0
2016-08-19	$29.25	$29.25	$29.25	$29.25	$12.65	0
2016-08-18	$29.25	$29.25	$29.25	$29.25	$12.65	4,010
2016-08-17	$29.25	$29.25	$29.25	$29.25	$12.65	1,056
2016-08-16	$30.00	$30.00	$29.25	$29.25	$12.65	892
2016-08-15	$29.00	$29.00	$29.00	$29.00	$12.54	0
2016-08-12	$29.00	$29.00	$29.00	$29.00	$12.54	0
2016-08-11	$29.00	$29.00	$29.00	$29.00	$12.54	0
2016-08-10	$29.00	$29.00	$29.00	$29.00	$12.54	0
2016-08-09	$29.00	$29.00	$29.00	$29.00	$12.54	538
2016-08-08	$29.00	$29.00	$29.00	$29.00	$12.54	600
2016-08-05	$28.60	$28.60	$28.60	$28.60	$12.37	0
2016-08-04	$28.60	$28.60	$28.60	$28.60	$12.37	0
2016-08-03	$28.60	$28.60	$28.60	$28.60	$12.37	0
2016-08-02	$28.60	$30.00	$28.60	$28.60	$12.37	1,800
2016-08-01	$28.51	$28.60	$28.51	$28.60	$12.37	5,500
2016-07-29	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-28	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-27	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-26	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-25	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-22	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-21	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-20	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-19	$28.00	$28.00	$28.00	$28.00	$12.11	500
2016-07-18	$28.00	$28.00	$28.00	$28.00	$12.11	200
2016-07-15	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-14	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-13	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-12	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-11	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-07-08	$28.25	$28.25	$28.00	$28.00	$12.11	400
2016-07-07	$27.50	$27.50	$27.50	$27.50	$11.90	0
2016-07-06	$27.50	$27.50	$27.50	$27.50	$11.90	0
2016-07-05	$27.50	$27.50	$27.50	$27.50	$11.90	0
2016-07-01	$27.50	$27.50	$27.50	$27.50	$11.90	32,624
2016-06-30	$27.00	$27.00	$27.00	$27.00	$11.68	48
2016-06-29	$27.00	$27.00	$27.00	$27.00	$11.68	164
2016-06-28	$26.50	$27.00	$26.50	$27.00	$11.68	1,800
2016-06-27	$27.50	$27.50	$26.98	$26.98	$11.67	1,320
2016-06-24	$27.50	$27.50	$27.50	$27.50	$11.90	0
2016-06-23	$28.00	$28.00	$27.50	$27.50	$11.90	4,680
2016-06-22	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-06-21	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-06-20	$28.00	$28.00	$28.00	$28.00	$12.11	800
2016-06-17	$27.73	$27.73	$27.73	$27.73	$12.00	200
2016-06-16	$27.73	$27.73	$27.73	$27.73	$12.00	0
2016-06-15	$27.73	$27.73	$27.73	$27.73	$12.00	0
2016-06-14	$27.73	$27.73	$27.73	$27.73	$12.00	1,280
2016-06-13	$28.00	$28.00	$28.00	$28.00	$12.11	0
2016-06-10	$28.00	$28.00	$28.00	$28.00	$12.00	720
2016-06-09	$27.35	$27.40	$27.35	$27.40	$11.74	3,260
2016-06-08	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-06-07	$27.40	$27.40	$27.40	$27.40	$11.74	400
2016-06-06	$27.46	$27.50	$27.46	$27.50	$11.78	1,208
2016-06-03	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-06-02	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-06-01	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-31	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-27	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-26	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-25	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-24	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-23	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-20	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-19	$27.40	$27.40	$27.40	$27.40	$11.74	0
2016-05-18	$27.40	$27.40	$27.40	$27.40	$11.74	256
2016-05-17	$27.49	$27.50	$27.49	$27.50	$11.78	4,000
2016-05-16	$28.00	$28.00	$28.00	$28.00	$12.00	0
2016-05-13	$28.00	$28.00	$28.00	$28.00	$12.00	0
2016-05-12	$28.00	$28.00	$28.00	$28.00	$12.00	0
2016-05-11	$28.00	$28.00	$28.00	$28.00	$12.00	0
2016-05-10	$28.00	$28.00	$28.00	$28.00	$12.00	0
2016-05-09	$28.00	$28.00	$28.00	$28.00	$12.00	0
2016-05-06	$27.75	$28.00	$27.75	$28.00	$12.00	1,072
2016-05-05	$27.00	$27.00	$27.00	$27.00	$11.57	400
2016-05-04	$27.00	$27.00	$27.00	$27.00	$11.57	3,900
2016-05-03	$26.65	$27.00	$26.65	$27.00	$11.57	940
2016-05-02	$26.69	$26.69	$26.53	$26.53	$11.37	2,384
2016-04-29	$27.00	$27.00	$27.00	$27.00	$11.57	1,040
2016-04-28	$26.84	$26.84	$26.84	$26.84	$11.50	0
2016-04-27	$26.84	$26.84	$26.84	$26.84	$11.50	0
2016-04-26	$26.84	$26.84	$26.84	$26.84	$11.50	0
2016-04-25	$26.84	$26.84	$26.84	$26.84	$11.50	0
2016-04-22	$26.84	$26.84	$26.84	$26.84	$11.50	0
2016-04-21	$26.84	$26.84	$26.84	$26.84	$11.50	480
2016-04-20	$26.55	$26.55	$26.55	$26.55	$11.37	834
2016-04-19	$26.80	$26.80	$26.80	$26.80	$11.48	0
2016-04-18	$26.80	$26.80	$26.80	$26.80	$11.48	0
2016-04-15	$26.80	$26.80	$26.80	$26.80	$11.48	1,000
2016-04-14	$26.41	$26.41	$26.41	$26.41	$11.31	1,200
2016-04-13	$26.61	$26.61	$26.61	$26.61	$11.40	0
2016-04-12	$26.61	$26.61	$26.61	$26.61	$11.40	200
2016-04-11	$26.41	$26.41	$26.41	$26.41	$11.31	0
2016-04-08	$26.41	$26.41	$26.41	$26.41	$11.31	40
2016-04-07	$26.41	$26.41	$26.41	$26.41	$11.31	2
2016-04-06	$27.00	$27.00	$26.41	$26.41	$11.31	10,000
2016-04-05	$26.91	$26.91	$26.91	$26.91	$11.53	0
2016-04-04	$27.70	$27.70	$26.90	$26.91	$11.53	946
2016-04-01	$26.80	$26.80	$26.80	$26.80	$11.48	2
2016-03-31	$26.80	$26.80	$26.80	$26.80	$11.48	250
2016-03-30	$26.75	$26.75	$26.75	$26.75	$11.46	76
2016-03-29	$26.75	$26.75	$26.75	$26.75	$11.46	0
2016-03-28	$26.75	$26.75	$26.60	$26.75	$11.46	4,676
2016-03-24	$26.52	$26.55	$26.50	$26.55	$11.37	5,012
2016-03-23	$26.50	$26.50	$26.50	$26.50	$11.35	0
2016-03-22	$26.50	$26.50	$26.50	$26.50	$11.35	1,280
2016-03-21	$26.50	$26.50	$26.50	$26.50	$11.35	4,120
2016-03-18	$26.40	$26.40	$26.40	$26.40	$11.31	652
2016-03-17	$26.05	$26.05	$26.05	$26.05	$11.16	0
2016-03-16	$26.05	$26.05	$26.05	$26.05	$11.16	0
2016-03-15	$26.05	$26.05	$26.05	$26.05	$11.16	8
2016-03-14	$26.10	$26.10	$26.05	$26.05	$11.16	500
2016-03-11	$26.50	$26.50	$26.05	$26.05	$11.16	1,100
2016-03-10	$26.36	$26.36	$26.36	$26.36	$11.18	780
2016-03-09	$26.35	$26.35	$26.35	$26.35	$11.17	400
2016-03-08	$26.50	$26.50	$26.25	$26.25	$11.13	400
2016-03-07	$26.74	$26.74	$26.74	$26.74	$11.34	200
2016-03-04	$26.50	$26.50	$26.50	$26.50	$11.24	0
2016-03-03	$26.50	$26.50	$26.50	$26.50	$11.24	0
2016-03-02	$26.50	$26.50	$26.50	$26.50	$11.24	0
2016-03-01	$26.50	$26.50	$26.50	$26.50	$11.24	4,540
2016-02-29	$26.40	$26.40	$26.40	$26.40	$11.19	0
2016-02-26	$26.40	$26.40	$26.40	$26.40	$11.19	0
2016-02-25	$26.40	$26.40	$26.40	$26.40	$11.19	0
2016-02-24	$26.40	$26.40	$26.40	$26.40	$11.19	0
2016-02-23	$26.25	$26.40	$26.25	$26.40	$11.19	1,000
2016-02-22	$26.99	$26.99	$26.99	$26.99	$11.44	176
2016-02-19	$26.99	$26.99	$26.99	$26.99	$11.44	0
2016-02-18	$26.99	$26.99	$26.99	$26.99	$11.44	0
2016-02-17	$26.99	$26.99	$26.99	$26.99	$11.44	0
2016-02-16	$26.99	$26.99	$26.99	$26.99	$11.44	0
2016-02-12	$26.99	$26.99	$26.99	$26.99	$11.44	0
2016-02-11	$26.99	$26.99	$26.99	$26.99	$11.44	0
2016-02-10	$26.75	$26.99	$26.75	$26.99	$11.44	2,000
2016-02-09	$26.50	$26.50	$26.50	$26.50	$11.24	2,700
2016-02-08	$26.30	$26.30	$26.30	$26.30	$11.15	0
2016-02-05	$26.30	$26.30	$26.30	$26.30	$11.15	3,000
2016-02-04	$26.21	$26.21	$26.21	$26.21	$11.11	300
2016-02-03	$26.50	$26.50	$26.50	$26.50	$11.24	1,064
2016-02-02	$26.20	$26.50	$26.20	$26.50	$11.24	1,200
2016-02-01	$26.21	$26.21	$26.01	$26.01	$11.03	1,010
2016-01-29	$26.50	$26.75	$26.17	$26.17	$11.10	1,476
2016-01-28	$26.66	$26.66	$26.66	$26.66	$11.30	0
2016-01-27	$26.66	$26.66	$26.66	$26.66	$11.30	0
2016-01-26	$26.80	$26.80	$26.66	$26.66	$11.30	600
2016-01-25	$26.91	$26.91	$26.67	$26.80	$11.36	1,000
2016-01-22	$27.06	$27.06	$27.06	$27.06	$11.47	26
2016-01-21	$27.75	$27.75	$27.06	$27.06	$11.47	2,200
2016-01-20	$27.75	$27.75	$27.75	$27.75	$11.77	206
2016-01-19	$28.05	$28.05	$28.05	$28.05	$11.89	130
2016-01-15	$28.05	$28.05	$28.05	$28.05	$11.89	264
2016-01-14	$28.53	$28.53	$28.53	$28.53	$12.10	76
2016-01-13	$28.53	$28.53	$28.53	$28.53	$12.10	0
2016-01-12	$28.53	$28.53	$28.53	$28.53	$12.10	1,400
2016-01-11	$28.77	$28.77	$28.77	$28.77	$12.20	200
2016-01-08	$29.00	$29.00	$29.00	$29.00	$12.30	0
2016-01-07	$29.00	$29.00	$29.00	$29.00	$12.30	0
2016-01-06	$29.00	$29.00	$29.00	$29.00	$12.30	6,600
2016-01-05	$29.00	$29.00	$28.75	$28.75	$12.19	618
2016-01-04	$29.46	$29.46	$29.46	$29.46	$12.49	348
2015-12-31	$29.65	$29.65	$29.65	$29.65	$12.57	3,408
2015-12-30	$29.65	$29.65	$29.65	$29.65	$12.57	62
2015-12-29	$29.65	$29.65	$29.65	$29.65	$12.57	1,318
2015-12-28	$29.70	$29.70	$29.70	$29.70	$12.59	0
2015-12-24	$29.70	$29.70	$29.70	$29.70	$12.59	0
2015-12-23	$29.70	$29.70	$29.70	$29.70	$12.59	0
2015-12-22	$29.70	$29.70	$29.70	$29.70	$12.59	2,012
2015-12-21	$29.65	$29.69	$29.65	$29.69	$12.59	1,000
2015-12-18	$29.70	$29.70	$29.70	$29.70	$12.59	0
2015-12-17	$29.70	$29.70	$29.70	$29.70	$12.59	0
2015-12-16	$29.70	$29.70	$29.70	$29.70	$12.59	0
2015-12-15	$29.70	$29.70	$29.70	$29.70	$12.59	570
2015-12-14	$29.75	$29.75	$29.75	$29.75	$12.62	0
2015-12-11	$29.75	$29.75	$29.75	$29.75	$12.62	2,136
2015-12-10	$29.70	$29.70	$29.70	$29.70	$12.48	0
2015-12-09	$29.70	$29.70	$29.70	$29.70	$12.48	954
2015-12-08	$29.72	$29.84	$29.65	$29.65	$12.46	2,800
2015-12-07	$29.84	$29.84	$29.84	$29.84	$12.54	0
2015-12-04	$29.84	$29.84	$29.84	$29.84	$12.54	0
2015-12-03	$29.72	$29.84	$29.72	$29.84	$12.54	13,400
2015-12-02	$29.72	$29.72	$29.72	$29.72	$12.49	1,736
2015-12-01	$29.54	$29.54	$29.54	$29.54	$12.42	0
2015-11-30	$29.54	$29.54	$29.54	$29.54	$12.42	0
2015-11-27	$29.54	$29.54	$29.54	$29.54	$12.42	526
2015-11-25	$30.00	$30.00	$29.68	$29.95	$12.59	8,394
2015-11-24	$29.64	$29.64	$29.64	$29.64	$12.46	400
2015-11-23	$30.00	$30.00	$30.00	$30.00	$12.61	800
2015-11-20	$29.75	$29.75	$29.75	$29.75	$12.51	0
2015-11-19	$29.75	$29.75	$29.75	$29.75	$12.51	340
2015-11-18	$30.00	$30.00	$30.00	$30.00	$12.61	1,000
2015-11-17	$30.00	$30.00	$30.00	$30.00	$12.61	0
2015-11-16	$30.00	$30.00	$30.00	$30.00	$12.61	0
2015-11-13	$30.00	$30.00	$30.00	$30.00	$12.61	0
2015-11-12	$30.00	$30.00	$30.00	$30.00	$12.61	0
2015-11-11	$30.00	$30.00	$30.00	$30.00	$12.61	200
2015-11-10	$29.75	$30.00	$29.75	$29.75	$12.51	2,162
2015-11-09	$30.00	$30.00	$30.00	$30.00	$12.61	0
2015-11-06	$30.00	$30.00	$30.00	$30.00	$12.61	3,600
2015-11-05	$30.00	$30.00	$30.00	$30.00	$12.61	0
2015-11-04	$30.00	$30.00	$30.00	$30.00	$12.61	1,540
2015-11-03	$30.00	$30.00	$30.00	$30.00	$12.61	254
2015-11-02	$30.18	$30.18	$29.95	$29.95	$12.59	3,150
2015-10-30	$30.19	$30.19	$30.19	$30.19	$12.69	1,420
2015-10-29	$30.19	$30.19	$30.19	$30.19	$12.69	0
2015-10-28	$30.19	$30.19	$30.19	$30.19	$12.69	0
2015-10-27	$30.19	$30.19	$30.19	$30.19	$12.69	1,676
2015-10-26	$30.19	$30.19	$30.19	$30.19	$12.69	676
2015-10-23	$30.19	$30.37	$30.19	$30.19	$12.69	8,570
2015-10-22	$30.18	$30.18	$30.18	$30.18	$12.69	2,236
2015-10-21	$30.18	$30.18	$30.18	$30.18	$12.69	0
2015-10-20	$30.18	$30.18	$30.18	$30.18	$12.69	0
2015-10-19	$30.18	$30.18	$30.18	$30.18	$12.69	0
2015-10-16	$30.18	$30.18	$30.18	$30.18	$12.69	0
2015-10-15	$30.18	$30.18	$30.18	$30.18	$12.69	580
2015-10-14	$30.17	$30.17	$30.17	$30.17	$12.68	0
2015-10-13	$30.17	$30.17	$30.17	$30.17	$12.68	182
2015-10-12	$30.17	$30.17	$30.17	$30.17	$12.68	0
2015-10-09	$30.17	$30.17	$30.17	$30.17	$12.68	0
2015-10-08	$30.17	$30.17	$30.17	$30.17	$12.68	836
2015-10-07	$30.17	$30.17	$30.17	$30.17	$12.68	2,000
2015-10-06	$30.10	$30.16	$30.10	$30.16	$12.68	1,160
2015-10-05	$30.16	$30.16	$30.16	$30.16	$12.68	0
2015-10-02	$30.16	$30.16	$30.16	$30.16	$12.68	0
2015-10-01	$30.16	$30.16	$30.16	$30.16	$12.68	0
2015-09-30	$30.16	$30.16	$30.16	$30.16	$12.68	360
2015-09-29	$30.25	$30.25	$30.25	$30.25	$12.72	620
2015-09-28	$30.16	$30.16	$30.16	$30.16	$12.68	238
2015-09-25	$30.16	$30.16	$30.16	$30.16	$12.68	0
2015-09-24	$30.16	$30.16	$30.16	$30.16	$12.68	0
2015-09-23	$30.33	$30.33	$30.16	$30.16	$12.68	598
2015-09-22	$30.16	$30.16	$30.16	$30.16	$12.68	0
2015-09-21	$30.16	$30.16	$30.16	$30.16	$12.68	0
2015-09-18	$30.16	$30.16	$30.16	$30.16	$12.68	838
2015-09-17	$30.16	$30.16	$30.16	$30.16	$12.68	0
2015-09-16	$30.16	$30.16	$30.16	$30.16	$12.68	476
2015-09-15	$30.16	$30.16	$30.16	$30.16	$12.68	400
2015-09-14	$30.15	$30.15	$30.15	$30.15	$12.67	0
2015-09-11	$30.16	$30.16	$30.15	$30.15	$12.67	2,200
2015-09-10	$30.16	$30.16	$30.16	$30.16	$12.57	580
2015-09-09	$30.16	$30.16	$30.16	$30.16	$12.57	0
2015-09-08	$30.16	$30.16	$30.16	$30.16	$12.57	714
2015-09-04	$30.20	$31.00	$30.20	$31.00	$12.92	1,922
2015-09-03	$31.00	$31.00	$31.00	$31.00	$12.92	202
2015-09-02	$31.00	$31.00	$31.00	$31.00	$12.92	128
2015-09-01	$31.00	$31.00	$31.00	$31.00	$12.92	0
2015-08-31	$31.00	$31.00	$31.00	$31.00	$12.92	0

Kentucky Bancshares Inc (KTYB) News Headlines

Recent Kentucky Bancshares Inc (KTYB) News

Similar Companies to Kentucky Bancshares Inc (KTYB) 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	--	--	--

Kentucky Bancshares Inc (KTYB) Exchange: OTCBB