Mowi ASA (MNHVF) Stock Profile

Data as of Oct. 7, 2025

$18.80 ($0.00) 0.00%

Mowi ASA - Daily Information

Click for more stock information on Mowi ASA.

Daily Information	Data
Date	Oct. 7, 2025
Open	$18.80
Previous Close	$18.80
High	$18.80
Low	$18.80
Adjusted Open	$18.80
Previous Adjusted Close	$18.80
Adjusted High	$18.80
Adjusted Low	$18.80

Invest in Mowi ASA (MNHVF)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

Key People Mowi ASA

Employee	Position
Ivan Olle Vindheim	Chief Executive Officer
Øyvind Oaland	Chief Operating Officer-Farming Norway
Kristian Ellingsen	Chief Financial Officer
Catarina Martins	Chief Technology & Sustainability Officer
Atle Kvist	Chief Operating Officer-Feed
Ben Hadfield	COO-Farming Scotland & Ireland
Anders Sæther	Director
Bjarne P. Tellmann	Director
Hans Jakob Lande	Director
Kari Bjorgan	Director
Solveig Strand	Director
Lisbet Karin Nærø	Director
Kim Galtung Døsvig	Investor Relations Officer & Head-Treasury
Ola Nilsen Brattvoll	Chief Operating Officer-Sales & Marketing
Anne Lorgen Riise	Chief Human Resource Officer
Ole-Eirik Lerøy	Chairman
Cecilie Astrup Fredriksen	Independent Director
Kristian Melhuus	Independent Director

Historical Stock Data for Mowi ASA (MNHVF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-18	$18.80	$18.80	$18.80	$18.80	$18.80	0
2025-07-17	$18.80	$18.80	$18.80	$18.80	$18.80	0
2025-07-16	$18.80	$18.80	$18.80	$18.80	$18.80	0
2025-07-15	$18.80	$18.80	$18.80	$18.80	$18.80	0
2025-07-14	$18.80	$18.80	$18.80	$18.80	$18.80	0
2025-07-11	$18.80	$18.80	$18.80	$18.80	$18.80	0
2025-07-10	$18.80	$18.80	$18.80	$18.80	$18.80	0
2025-07-09	$18.80	$18.80	$18.80	$18.80	$18.80	110
2025-07-08	$18.32	$18.32	$18.32	$18.32	$18.32	2,794
2025-07-07	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-07-03	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-07-02	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-07-01	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-06-30	$18.35	$18.35	$18.35	$18.35	$18.35	8,110
2025-06-27	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-06-26	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-06-25	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-06-24	$18.35	$18.35	$18.35	$18.35	$18.35	833
2025-06-23	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-06-20	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-06-18	$18.50	$18.50	$18.16	$18.35	$18.35	833
2025-06-17	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-16	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-13	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-12	$18.44	$18.44	$18.44	$18.44	$18.44	35,533
2025-06-11	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-10	$18.44	$18.44	$18.44	$18.44	$18.44	70
2025-06-09	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-06	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-05	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-04	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-03	$18.44	$18.44	$18.44	$18.44	$18.44	0
2025-06-02	$18.44	$18.44	$18.44	$18.44	$18.44	1
2025-05-30	$18.44	$18.44	$18.44	$18.44	$18.44	155
2025-05-29	$17.77	$17.77	$17.77	$17.77	$17.77	494
2025-05-28	$18.40	$18.40	$18.40	$18.40	$18.40	0
2025-05-27	$18.40	$18.40	$18.40	$18.40	$18.40	0
2025-05-23	$18.40	$18.40	$18.40	$18.40	$18.40	0
2025-05-22	$18.40	$18.40	$18.40	$18.40	$18.40	0
2025-05-21	$18.40	$18.40	$18.40	$18.40	$18.40	4
2025-05-20	$18.20	$18.40	$18.20	$18.40	$18.40	268
2025-05-19	$17.61	$17.61	$17.61	$17.61	$17.61	2,169
2025-05-16	$17.61	$17.61	$17.61	$17.61	$17.61	0
2025-05-15	$17.61	$17.61	$17.61	$17.61	$17.61	0
2025-05-14	$17.61	$17.61	$17.61	$17.61	$17.61	0
2025-05-13	$17.61	$17.61	$17.61	$17.61	$17.61	0
2025-05-12	$17.61	$17.61	$17.61	$17.61	$17.61	0
2025-05-09	$17.61	$17.61	$17.61	$17.61	$17.61	2,541
2025-05-08	$18.11	$18.11	$18.11	$18.11	$18.11	4
2025-05-07	$18.11	$18.11	$18.11	$18.11	$18.11	0
2025-05-06	$17.72	$18.11	$17.72	$18.11	$18.11	3,040
2025-05-05	$19.07	$19.07	$19.07	$19.07	$19.07	0
2025-05-02	$19.07	$19.07	$19.07	$19.07	$19.07	0
2025-05-01	$19.07	$19.07	$19.07	$19.07	$19.07	0
2025-04-30	$19.07	$19.07	$19.07	$19.07	$19.07	0
2025-04-29	$19.07	$19.07	$19.07	$19.07	$19.07	234
2025-04-28	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-25	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-24	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-23	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-22	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-21	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-17	$18.14	$18.14	$18.14	$18.14	$18.14	25
2025-04-16	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-15	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-14	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-11	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-10	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-09	$18.14	$18.14	$18.14	$18.14	$18.14	2,937
2025-04-08	$18.14	$18.14	$18.14	$18.14	$18.14	50
2025-04-07	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-04	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-03	$18.14	$18.14	$18.14	$18.14	$18.14	5
2025-04-02	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-04-01	$18.14	$18.14	$18.14	$18.14	$18.14	19
2025-03-31	$18.14	$18.14	$18.14	$18.14	$18.14	0
2025-03-28	$18.14	$18.14	$18.14	$18.14	$18.14	1,000
2025-03-27	$19.54	$19.54	$19.54	$19.54	$19.54	0
2025-03-26	$19.54	$19.54	$19.54	$19.54	$19.54	0
2025-03-25	$19.54	$19.54	$19.54	$19.54	$19.54	0
2025-03-24	$19.54	$19.54	$19.54	$19.54	$19.54	0
2025-03-21	$19.54	$19.54	$19.54	$19.54	$19.54	1,698
2025-03-20	$19.54	$19.54	$19.54	$19.54	$19.54	0
2025-03-19	$19.54	$19.54	$19.54	$19.54	$19.54	0
2025-03-18	$19.54	$19.54	$19.54	$19.54	$19.54	0
2025-03-17	$19.54	$19.54	$19.54	$19.54	$19.54	1,698
2025-03-14	$18.40	$18.40	$18.40	$18.40	$18.40	0
2025-03-13	$18.04	$18.40	$18.04	$18.40	$18.40	228
2025-03-12	$17.85	$17.85	$17.85	$17.85	$17.85	80
2025-03-11	$17.85	$17.85	$17.85	$17.85	$17.85	0
2025-03-10	$17.85	$17.85	$17.85	$17.85	$17.85	0
2025-03-07	$17.85	$17.85	$17.85	$17.85	$17.85	3,250
2025-03-06	$17.85	$17.85	$17.85	$17.85	$17.85	0
2025-03-05	$17.85	$17.85	$17.85	$17.85	$17.85	0
2025-03-04	$17.85	$17.85	$17.85	$17.85	$17.85	0
2025-03-03	$17.85	$17.85	$17.85	$17.85	$17.85	6,228
2025-02-28	$19.79	$19.79	$19.79	$19.79	$19.79	5
2025-02-27	$19.79	$19.79	$19.79	$19.79	$19.79	0
2025-02-26	$19.79	$19.79	$19.79	$19.79	$19.79	0
2025-02-25	$19.79	$19.79	$19.79	$19.79	$19.79	0
2025-02-24	$19.79	$19.79	$19.79	$19.79	$19.79	1
2025-02-21	$19.17	$19.79	$19.17	$19.79	$19.61	4,360
2025-02-20	$18.59	$18.59	$18.59	$18.59	$18.42	0
2025-02-19	$18.59	$18.59	$18.59	$18.59	$18.42	0
2025-02-18	$18.59	$18.59	$18.59	$18.59	$18.59	0
2025-02-14	$18.59	$18.59	$18.59	$18.59	$18.59	0
2025-02-13	$18.59	$18.59	$18.59	$18.59	$18.59	40
2025-02-12	$18.59	$18.59	$18.59	$18.59	$18.59	305
2025-02-11	$19.31	$19.31	$19.31	$19.31	$19.31	1,937
2025-02-10	$19.99	$19.99	$19.00	$19.00	$19.00	1,650
2025-02-07	$19.35	$19.35	$19.35	$19.35	$19.35	0
2025-02-06	$19.35	$19.35	$19.35	$19.35	$19.35	0
2025-02-05	$19.35	$19.35	$19.35	$19.35	$19.35	1,006
2025-02-04	$20.40	$20.40	$20.40	$20.40	$20.40	28
2025-02-03	$20.40	$20.40	$20.40	$20.40	$20.40	28
2025-01-31	$20.40	$20.40	$20.40	$20.40	$20.40	0
2025-01-30	$20.40	$20.40	$20.40	$20.40	$20.40	300
2025-01-29	$18.35	$18.35	$18.35	$18.35	$18.35	29
2025-01-28	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-01-27	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-01-24	$18.35	$18.35	$18.35	$18.35	$18.35	16
2025-01-23	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-01-22	$18.35	$18.35	$18.35	$18.35	$18.35	0
2025-01-21	$18.35	$18.35	$18.35	$18.35	$18.35	29
2025-01-17	$18.35	$18.35	$18.35	$18.35	$18.35	250
2025-01-16	$17.90	$17.90	$17.90	$17.90	$17.90	30
2025-01-15	$17.90	$17.90	$17.90	$17.90	$17.90	800
2025-01-14	$17.57	$17.57	$17.16	$17.16	$17.16	510
2025-01-13	$16.86	$16.86	$16.86	$16.86	$16.86	0
2025-01-10	$16.86	$16.86	$16.86	$16.86	$16.86	2,284
2025-01-08	$18.28	$18.28	$18.28	$18.28	$18.28	0
2025-01-07	$18.28	$18.28	$18.28	$18.28	$18.28	0
2025-01-06	$18.28	$18.28	$18.28	$18.28	$18.28	10
2025-01-03	$18.28	$18.28	$18.28	$18.28	$18.28	66
2025-01-02	$18.28	$18.28	$18.28	$18.28	$18.28	0
2024-12-31	$18.28	$18.28	$18.28	$18.28	$18.28	0
2024-12-30	$18.28	$18.28	$18.28	$18.28	$18.28	0
2024-12-27	$18.28	$18.28	$18.28	$18.28	$18.28	43
2024-12-26	$18.28	$18.28	$18.28	$18.28	$18.28	0
2024-12-24	$18.28	$18.28	$18.28	$18.28	$18.28	20
2024-12-23	$18.28	$18.28	$18.28	$18.28	$18.28	21
2024-12-20	$18.28	$18.28	$18.28	$18.28	$18.28	1
2024-12-19	$18.28	$18.28	$18.28	$18.28	$18.28	0
2024-12-18	$18.28	$18.28	$18.28	$18.28	$18.28	0
2024-12-17	$18.28	$18.28	$18.28	$18.28	$18.28	108
2024-12-16	$18.35	$18.35	$18.35	$18.35	$18.35	0
2024-12-13	$18.35	$18.35	$18.35	$18.35	$18.35	179
2024-12-12	$18.50	$18.50	$18.50	$18.50	$18.50	587
2024-12-11	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-12-10	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-12-09	$18.41	$18.41	$18.41	$18.41	$18.41	10
2024-12-06	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-12-05	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-12-04	$18.41	$18.41	$18.41	$18.41	$18.41	385
2024-12-03	$18.00	$18.00	$18.00	$18.00	$18.00	20
2024-12-02	$18.00	$18.00	$18.00	$18.00	$18.00	0
2024-11-29	$18.00	$18.00	$18.00	$18.00	$18.00	13
2024-11-27	$18.00	$18.00	$18.00	$18.00	$18.00	637
2024-11-26	$18.00	$18.00	$18.00	$18.00	$18.00	0
2024-11-25	$18.00	$18.00	$18.00	$18.00	$18.00	0
2024-11-22	$18.00	$18.00	$18.00	$18.00	$18.00	0
2024-11-21	$18.00	$18.00	$18.00	$18.00	$18.00	0
2024-11-20	$18.00	$18.00	$18.00	$18.00	$18.00	0
2024-11-19	$18.00	$18.00	$18.00	$18.00	$18.00	35,500
2024-11-18	$17.50	$17.50	$17.50	$17.50	$17.50	0
2024-11-15	$17.50	$17.50	$17.50	$17.50	$17.50	100
2024-11-14	$17.36	$17.36	$17.36	$17.36	$17.36	0
2024-11-13	$17.36	$17.36	$17.36	$17.36	$17.36	0
2024-11-12	$17.36	$17.36	$17.36	$17.36	$17.36	0
2024-11-11	$17.36	$17.36	$17.36	$17.36	$17.36	33
2024-11-08	$17.36	$17.36	$17.36	$17.36	$17.36	0
2024-11-07	$17.36	$17.36	$17.36	$17.36	$17.36	0
2024-11-06	$17.36	$17.36	$17.36	$17.36	$17.36	23
2024-11-05	$17.36	$17.36	$17.36	$17.36	$17.36	0
2024-11-04	$17.36	$17.36	$17.36	$17.36	$17.36	100
2024-11-01	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-10-31	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-10-30	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-10-29	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-10-28	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-10-25	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-10-24	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-10-23	$17.68	$17.68	$17.68	$17.68	$17.68	100
2024-10-22	$17.69	$17.69	$17.69	$17.69	$17.69	0
2024-10-21	$17.69	$17.69	$17.69	$17.69	$17.69	0
2024-10-18	$17.69	$17.69	$17.69	$17.69	$17.69	0
2024-10-17	$17.69	$17.69	$17.69	$17.69	$17.69	1,425
2024-10-16	$17.69	$17.69	$17.69	$17.69	$17.69	0
2024-10-15	$17.69	$17.69	$17.69	$17.69	$17.69	0
2024-10-14	$17.69	$17.69	$17.69	$17.69	$17.69	500
2024-10-11	$17.69	$17.69	$17.69	$17.69	$17.69	200
2024-10-10	$18.05	$18.05	$18.05	$18.05	$18.05	4,403
2024-10-09	$18.05	$18.05	$18.05	$18.05	$18.05	557
2024-10-08	$17.10	$17.10	$17.10	$17.10	$17.10	1,162
2024-10-07	$17.60	$17.60	$17.60	$17.60	$17.60	0
2024-10-04	$17.60	$17.60	$17.60	$17.60	$17.60	159
2024-10-03	$17.50	$17.50	$17.50	$17.50	$17.50	0
2024-10-02	$17.50	$17.50	$17.50	$17.50	$17.50	0
2024-10-01	$17.50	$17.50	$17.50	$17.50	$17.50	53
2024-09-30	$17.50	$17.50	$17.50	$17.50	$17.50	80
2024-09-27	$17.42	$17.50	$17.42	$17.50	$17.50	5,504
2024-09-26	$17.64	$17.64	$17.64	$17.64	$17.64	19
2024-09-25	$17.64	$17.64	$17.64	$17.64	$17.64	0
2024-09-24	$17.64	$17.64	$17.64	$17.64	$17.64	0
2024-09-23	$17.64	$17.64	$17.64	$17.64	$17.64	0
2024-09-20	$17.64	$17.64	$17.64	$17.64	$17.64	0
2024-09-19	$17.64	$17.64	$17.64	$17.64	$17.64	167
2024-09-18	$17.20	$17.20	$17.20	$17.20	$17.20	0
2024-09-17	$17.20	$17.20	$17.20	$17.20	$17.20	0
2024-09-16	$17.20	$17.20	$17.20	$17.20	$17.20	0
2024-09-13	$17.20	$17.20	$17.20	$17.20	$17.20	14
2024-09-12	$17.20	$17.20	$17.20	$17.20	$17.20	197
2024-09-11	$17.19	$17.19	$17.19	$17.19	$17.19	10,044
2024-09-10	$17.25	$17.25	$17.25	$17.25	$17.25	51
2024-09-09	$17.25	$17.25	$17.25	$17.25	$17.25	274
2024-09-06	$18.05	$18.05	$18.05	$18.05	$18.05	0
2024-09-05	$18.05	$18.05	$18.05	$18.05	$18.05	0
2024-09-04	$18.05	$18.05	$18.05	$18.05	$18.05	0
2024-09-03	$18.05	$18.05	$18.05	$18.05	$18.05	0
2024-08-30	$18.05	$18.05	$18.05	$18.05	$18.05	12
2024-08-29	$18.05	$18.05	$18.05	$18.05	$18.03	0
2024-08-28	$18.05	$18.05	$18.05	$18.05	$18.03	0
2024-08-27	$18.05	$18.05	$18.05	$18.05	$18.03	200
2024-08-26	$17.50	$17.50	$17.50	$17.50	$17.48	25
2024-08-23	$17.50	$17.50	$17.50	$17.50	$17.48	2,300
2024-08-22	$17.50	$17.50	$17.50	$17.50	$17.48	10,987
2024-08-21	$18.40	$18.40	$18.40	$18.40	$18.38	0
2024-08-20	$18.40	$18.40	$18.40	$18.40	$18.38	100
2024-08-19	$17.75	$17.75	$17.75	$17.75	$17.73	0
2024-08-16	$17.75	$17.75	$17.75	$17.75	$17.73	0
2024-08-15	$17.75	$17.75	$17.75	$17.75	$17.73	810
2024-08-14	$17.02	$17.02	$17.02	$17.02	$17.00	0
2024-08-13	$17.02	$17.02	$17.02	$17.02	$17.00	100
2024-08-12	$17.00	$17.00	$17.00	$17.00	$16.98	100
2024-08-09	$17.03	$17.03	$17.03	$17.03	$17.01	1,094
2024-08-08	$16.92	$16.92	$16.92	$16.92	$16.91	762
2024-08-07	$16.92	$16.92	$16.92	$16.92	$16.91	400
2024-08-06	$16.93	$16.93	$16.93	$16.93	$16.91	14,000
2024-08-05	$16.93	$16.93	$16.93	$16.93	$16.91	0
2024-08-02	$16.93	$16.93	$16.93	$16.93	$16.91	0
2024-08-01	$16.93	$16.93	$16.93	$16.93	$16.91	0
2024-07-31	$16.93	$16.93	$16.93	$16.93	$16.91	424
2024-07-30	$16.15	$16.15	$16.15	$16.15	$16.14	0
2024-07-29	$15.95	$16.15	$15.95	$16.15	$16.15	7,450
2024-07-26	$16.30	$16.30	$16.30	$16.30	$16.30	0
2024-07-25	$16.30	$16.30	$16.30	$16.30	$16.30	6
2024-07-24	$16.30	$16.30	$16.30	$16.30	$16.30	0
2024-07-23	$16.30	$16.30	$16.30	$16.30	$16.30	0
2024-07-22	$16.30	$16.30	$16.30	$16.30	$16.30	0
2024-07-19	$16.30	$16.30	$16.30	$16.30	$16.30	0
2024-07-18	$16.30	$16.30	$16.30	$16.30	$16.30	425
2024-07-17	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-07-16	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-07-15	$16.96	$16.96	$16.96	$16.96	$16.96	1,139
2024-07-12	$15.75	$16.96	$15.75	$16.96	$16.96	3,615
2024-07-11	$15.84	$15.84	$15.84	$15.84	$15.84	150
2024-07-10	$16.80	$16.80	$16.80	$16.80	$16.80	0
2024-07-09	$16.80	$16.80	$16.80	$16.80	$16.80	0
2024-07-08	$16.80	$16.80	$16.80	$16.80	$16.80	200
2024-07-05	$16.50	$16.50	$16.50	$16.50	$16.50	0
2024-07-03	$16.50	$16.50	$16.50	$16.50	$16.50	0
2024-07-02	$16.50	$16.50	$16.50	$16.50	$16.50	0
2024-07-01	$16.50	$16.50	$16.50	$16.50	$16.50	3,250
2024-06-28	$16.88	$16.88	$16.88	$16.88	$16.88	13
2024-06-27	$16.75	$16.88	$16.63	$16.88	$16.88	864
2024-06-26	$16.79	$16.79	$16.79	$16.79	$16.79	108
2024-06-25	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-24	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-21	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-20	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-18	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-17	$18.02	$18.02	$18.02	$18.02	$18.02	60
2024-06-14	$18.02	$18.02	$18.02	$18.02	$18.02	10,589
2024-06-13	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-12	$18.02	$18.02	$18.02	$18.02	$18.02	1
2024-06-11	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-10	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-07	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-06	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-05	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-04	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-06-03	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-05-31	$18.02	$18.02	$18.02	$18.02	$18.02	1
2024-05-30	$18.02	$18.02	$18.02	$18.02	$18.02	1
2024-05-29	$18.02	$18.02	$18.02	$18.02	$18.02	100
2024-05-28	$18.02	$18.02	$18.02	$18.02	$18.02	46
2024-05-24	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-05-23	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-05-22	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-05-21	$18.02	$18.02	$18.02	$18.02	$18.02	4
2024-05-20	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-05-17	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-05-16	$18.02	$18.02	$18.02	$18.02	$18.02	13
2024-05-15	$18.02	$18.02	$18.02	$18.02	$18.00	0
2024-05-14	$18.02	$18.02	$18.02	$18.02	$18.00	0
2024-05-13	$18.02	$18.02	$18.02	$18.02	$18.00	0
2024-05-10	$18.02	$18.02	$18.02	$18.02	$18.00	3,000
2024-05-09	$18.00	$18.00	$18.00	$18.00	$17.99	0
2024-05-08	$18.00	$18.00	$18.00	$18.00	$17.99	789
2024-05-07	$17.20	$17.20	$17.20	$17.20	$17.19	300
2024-05-06	$17.90	$17.90	$17.90	$17.90	$17.88	10
2024-05-03	$17.90	$17.90	$17.90	$17.90	$17.88	635
2024-05-02	$16.90	$16.90	$16.90	$16.90	$16.89	0
2024-05-01	$16.90	$16.90	$16.90	$16.90	$16.89	0
2024-04-30	$16.90	$16.90	$16.90	$16.90	$16.89	17
2024-04-29	$16.90	$16.90	$16.90	$16.90	$16.89	0
2024-04-26	$16.90	$16.90	$16.90	$16.90	$16.89	93
2024-04-25	$16.90	$16.90	$16.90	$16.90	$16.89	0
2024-04-24	$16.90	$16.90	$16.90	$16.90	$16.89	0
2024-04-23	$16.90	$16.90	$16.90	$16.90	$16.89	3,530
2024-04-22	$17.10	$17.10	$17.10	$17.10	$17.09	26
2024-04-19	$17.10	$17.10	$17.10	$17.10	$17.09	0
2024-04-18	$17.10	$17.10	$17.10	$17.10	$17.09	0
2024-04-17	$17.10	$17.10	$17.10	$17.10	$17.09	200
2024-04-16	$17.47	$17.47	$17.47	$17.47	$17.46	0
2024-04-15	$17.47	$17.47	$17.47	$17.47	$17.46	25
2024-04-12	$17.47	$17.47	$17.47	$17.47	$17.46	100
2024-04-11	$17.98	$17.98	$17.98	$17.98	$17.98	200
2024-04-10	$18.16	$18.16	$18.16	$18.16	$18.16	10
2024-04-09	$18.41	$18.41	$18.41	$18.41	$18.41	16
2024-04-08	$18.41	$18.41	$18.41	$18.41	$18.41	10
2024-04-05	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-04-04	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-04-03	$18.41	$18.41	$18.41	$18.41	$18.41	250
2024-04-02	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-04-01	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-03-28	$18.41	$18.41	$18.41	$18.41	$18.41	0
2024-03-27	$18.41	$18.41	$18.41	$18.41	$18.41	250
2024-03-26	$18.58	$18.58	$18.58	$18.58	$18.58	1
2024-03-25	$18.58	$18.58	$18.58	$18.58	$18.58	0
2024-03-22	$18.58	$18.58	$18.58	$18.58	$18.58	171
2024-03-21	$18.58	$18.58	$18.58	$18.58	$18.58	0
2024-03-20	$18.58	$18.58	$18.58	$18.58	$18.58	1
2024-03-19	$19.60	$19.60	$19.60	$19.60	$19.60	297
2024-03-18	$19.60	$19.60	$19.60	$19.60	$19.60	0
2024-03-15	$19.60	$19.60	$19.60	$19.60	$19.60	0
2024-03-14	$19.60	$19.60	$19.60	$19.60	$19.60	0
2024-03-13	$19.60	$19.60	$19.60	$19.60	$19.60	0
2024-03-12	$19.60	$19.60	$19.60	$19.60	$19.60	297
2024-03-11	$19.60	$19.60	$19.60	$19.60	$19.60	0
2024-03-08	$19.60	$19.60	$19.60	$19.60	$19.60	175
2024-03-07	$19.79	$19.79	$19.79	$19.79	$19.79	0
2024-03-06	$19.79	$19.79	$19.79	$19.79	$19.79	0
2024-03-05	$19.79	$19.79	$19.79	$19.79	$19.79	5
2024-03-04	$19.79	$19.79	$19.79	$19.79	$19.79	5
2024-03-01	$19.77	$19.79	$19.77	$19.79	$19.79	744
2024-02-29	$18.96	$19.43	$18.96	$19.23	$19.23	1,940
2024-02-28	$19.51	$19.51	$19.51	$19.51	$19.51	0
2024-02-27	$19.51	$19.51	$19.51	$19.51	$19.51	0
2024-02-26	$19.51	$19.51	$19.51	$19.51	$19.51	0
2024-02-23	$19.51	$19.51	$19.51	$19.51	$19.51	0
2024-02-22	$19.51	$19.51	$19.51	$19.51	$19.49	176
2024-02-21	$19.51	$19.51	$19.51	$19.51	$19.49	19
2024-02-20	$19.51	$19.51	$19.51	$19.51	$19.49	250
2024-02-16	$18.51	$18.51	$18.51	$18.51	$18.49	0
2024-02-15	$18.51	$18.51	$18.51	$18.51	$18.49	20
2024-02-14	$18.51	$18.51	$18.51	$18.51	$18.49	138
2024-02-13	$17.88	$17.88	$17.88	$17.88	$17.86	1,030
2024-02-12	$17.91	$18.00	$17.91	$18.00	$17.98	2,060
2024-02-09	$18.03	$18.03	$18.03	$18.03	$18.03	106
2024-02-08	$18.11	$18.11	$18.11	$18.11	$18.11	0
2024-02-07	$18.11	$18.11	$18.11	$18.11	$18.11	8,837
2024-02-06	$18.11	$18.11	$18.11	$18.11	$18.11	0
2024-02-05	$18.11	$18.11	$18.11	$18.11	$18.11	0
2024-02-02	$18.11	$18.11	$18.11	$18.11	$18.11	0
2024-02-01	$18.11	$18.11	$18.11	$18.11	$18.11	25,000
2024-01-31	$18.34	$18.34	$18.11	$18.11	$18.11	326
2024-01-30	$17.74	$17.74	$17.74	$17.74	$17.74	0
2024-01-29	$17.74	$17.74	$17.74	$17.74	$17.74	0
2024-01-26	$17.74	$17.74	$17.74	$17.74	$17.74	150
2024-01-25	$17.61	$17.61	$17.61	$17.61	$17.61	100
2024-01-24	$18.02	$18.02	$18.02	$18.02	$18.02	5
2024-01-23	$18.02	$18.02	$18.02	$18.02	$18.02	25
2024-01-22	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-01-19	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-01-18	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-01-17	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-01-16	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-01-12	$18.02	$18.02	$18.02	$18.02	$18.02	1
2024-01-11	$18.02	$18.02	$18.02	$18.02	$18.02	10
2024-01-10	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-01-09	$18.02	$18.02	$18.02	$18.02	$18.02	10
2024-01-08	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-01-05	$18.02	$18.02	$18.02	$18.02	$18.02	0
2024-01-04	$18.02	$18.02	$18.02	$18.02	$18.02	600
2024-01-03	$18.00	$18.00	$18.00	$18.00	$18.00	200
2024-01-02	$17.75	$17.75	$17.75	$17.75	$17.75	0
2023-12-29	$17.75	$17.75	$17.75	$17.75	$17.75	0
2023-12-28	$17.75	$17.75	$17.75	$17.75	$17.75	331
2023-12-27	$17.24	$17.24	$17.24	$17.24	$17.24	113
2023-12-26	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-12-22	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-12-21	$17.24	$17.24	$17.24	$17.24	$17.24	113
2023-12-20	$17.24	$17.24	$17.24	$17.24	$17.24	7,000
2023-12-19	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-18	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-15	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-14	$17.57	$17.63	$17.57	$17.63	$17.63	206
2023-12-13	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-12	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-11	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-08	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-07	$17.63	$17.63	$17.63	$17.63	$17.63	77
2023-12-06	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-05	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-04	$17.63	$17.63	$17.63	$17.63	$17.63	0
2023-12-01	$17.63	$17.63	$17.63	$17.63	$17.63	100
2023-11-30	$17.00	$17.00	$17.00	$17.00	$17.00	35
2023-11-29	$17.00	$17.00	$17.00	$17.00	$17.00	5
2023-11-28	$17.00	$17.00	$17.00	$17.00	$17.00	7
2023-11-27	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-11-24	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-11-22	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-11-21	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-11-20	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-11-17	$17.00	$17.00	$17.00	$17.00	$17.00	2
2023-11-16	$17.00	$17.00	$17.00	$17.00	$16.86	0
2023-11-15	$17.00	$17.00	$17.00	$17.00	$16.86	0
2023-11-14	$17.00	$17.00	$17.00	$17.00	$16.86	0
2023-11-13	$17.00	$17.00	$17.00	$17.00	$17.00	100
2023-11-10	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-11-09	$17.00	$17.00	$17.00	$17.00	$17.00	2,470
2023-11-08	$16.52	$16.52	$16.39	$16.39	$16.39	2,434
2023-11-07	$16.24	$16.24	$16.24	$16.24	$16.24	349
2023-11-06	$16.24	$16.24	$16.24	$16.24	$16.24	0
2023-11-03	$16.24	$16.24	$16.24	$16.24	$16.24	0
2023-11-02	$16.24	$16.24	$16.24	$16.24	$16.24	13
2023-11-01	$16.24	$16.24	$16.24	$16.24	$16.24	28
2023-10-31	$16.24	$16.24	$16.24	$16.24	$16.24	1,017
2023-10-30	$16.00	$16.00	$16.00	$16.00	$16.00	500
2023-10-27	$17.24	$17.24	$17.24	$17.24	$17.24	28
2023-10-26	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-25	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-24	$17.24	$17.24	$17.24	$17.24	$17.24	11
2023-10-23	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-20	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-19	$17.24	$17.24	$17.24	$17.24	$17.24	2,985
2023-10-18	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-17	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-16	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-13	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-12	$17.24	$17.24	$17.24	$17.24	$17.24	0
2023-10-11	$17.24	$17.24	$17.24	$17.24	$17.24	15
2023-10-10	$17.20	$17.24	$17.20	$17.24	$17.24	1,328
2023-10-09	$16.76	$17.21	$16.76	$17.10	$17.10	826
2023-10-06	$16.79	$16.79	$16.79	$16.79	$16.79	844
2023-10-05	$16.70	$16.70	$16.70	$16.70	$16.70	0
2023-10-04	$16.61	$16.70	$16.61	$16.70	$16.70	450
2023-10-03	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-10-02	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-09-29	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-09-28	$17.50	$17.50	$17.50	$17.50	$17.50	1,446
2023-09-27	$18.66	$18.66	$18.66	$18.66	$18.66	0
2023-09-26	$18.66	$18.66	$18.66	$18.66	$18.66	0
2023-09-25	$18.66	$18.66	$18.66	$18.66	$18.66	0
2023-09-22	$18.66	$18.66	$18.66	$18.66	$18.66	0
2023-09-21	$18.66	$18.66	$18.66	$18.66	$18.66	0
2023-09-20	$18.66	$18.66	$18.66	$18.66	$18.66	0
2023-09-19	$18.66	$18.66	$18.66	$18.66	$18.66	115
2023-09-18	$17.92	$18.66	$17.92	$18.66	$18.66	500
2023-09-15	$18.30	$18.30	$18.30	$18.30	$18.30	0
2023-09-14	$18.20	$18.30	$18.00	$18.30	$18.30	2,976
2023-09-13	$18.11	$18.11	$18.11	$18.11	$18.11	0
2023-09-12	$18.11	$18.11	$18.11	$18.11	$18.11	0
2023-09-11	$18.11	$18.11	$18.11	$18.11	$18.11	200
2023-09-08	$17.78	$17.78	$17.78	$17.78	$17.78	0
2023-09-07	$18.00	$18.00	$17.78	$17.78	$17.78	5,529
2023-09-06	$17.95	$17.95	$17.95	$17.95	$17.95	0
2023-09-05	$17.95	$17.95	$17.95	$17.95	$17.95	0
2023-09-01	$17.95	$17.95	$17.95	$17.95	$17.95	0
2023-08-31	$17.95	$17.95	$17.95	$17.95	$16.15	219
2023-08-30	$17.68	$17.68	$17.68	$17.68	$15.91	15
2023-08-29	$17.68	$17.68	$17.68	$17.68	$15.91	25
2023-08-28	$17.68	$17.68	$17.68	$17.68	$17.68	0
2023-08-25	$17.68	$17.68	$17.68	$17.68	$17.68	0
2023-08-24	$17.68	$17.68	$17.68	$17.68	$17.68	0
2023-08-23	$17.68	$17.68	$17.68	$17.68	$17.68	1,791
2023-08-22	$17.29	$17.29	$17.29	$17.29	$17.29	0
2023-08-21	$17.29	$17.29	$17.29	$17.29	$17.29	0
2023-08-18	$17.29	$17.29	$17.29	$17.29	$17.29	0
2023-08-17	$17.29	$17.29	$17.29	$17.29	$17.29	0
2023-08-16	$17.29	$17.29	$17.29	$17.29	$17.29	650
2023-08-15	$17.18	$17.18	$17.18	$17.18	$17.18	0
2023-08-14	$17.18	$17.18	$17.18	$17.18	$17.18	0
2023-08-11	$17.18	$17.18	$17.18	$17.18	$17.18	305
2023-08-10	$17.19	$17.19	$17.19	$17.19	$17.19	0
2023-08-09	$17.19	$17.19	$17.19	$17.19	$17.19	0
2023-08-08	$17.19	$17.19	$17.19	$17.19	$17.19	416
2023-08-07	$17.19	$17.19	$17.19	$17.19	$17.19	605
2023-08-04	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-08-03	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-08-02	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-08-01	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-07-31	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-07-28	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-07-27	$17.00	$17.00	$17.00	$17.00	$17.00	0
2023-07-26	$17.27	$17.27	$17.00	$17.00	$17.00	333
2023-07-25	$17.42	$17.42	$17.42	$17.42	$17.42	0
2023-07-24	$17.42	$17.42	$17.42	$17.42	$17.42	0
2023-07-21	$17.42	$17.42	$17.42	$17.42	$17.42	0
2023-07-20	$17.42	$17.42	$17.42	$17.42	$17.42	0
2023-07-19	$17.42	$17.42	$17.42	$17.42	$17.42	0
2023-07-18	$17.42	$17.42	$17.42	$17.42	$17.42	0
2023-07-17	$17.42	$17.42	$17.42	$17.42	$17.42	0
2023-07-14	$17.42	$17.42	$17.42	$17.42	$17.42	0
2023-07-13	$17.42	$17.42	$17.42	$17.42	$17.42	780
2023-07-12	$16.01	$16.01	$16.01	$16.01	$16.01	0
2023-07-11	$16.01	$16.01	$16.01	$16.01	$16.01	0
2023-07-10	$16.01	$16.01	$16.01	$16.01	$16.01	100
2023-07-07	$16.22	$16.22	$16.22	$16.22	$16.22	0
2023-07-06	$16.22	$16.22	$16.22	$16.22	$16.22	0
2023-07-05	$16.22	$16.22	$16.22	$16.22	$16.22	33
2023-07-03	$16.22	$16.22	$16.22	$16.22	$16.22	100
2023-06-30	$16.22	$16.22	$16.22	$16.22	$16.22	207
2023-06-29	$15.73	$15.73	$15.73	$15.73	$15.73	283
2023-06-28	$17.55	$17.55	$17.55	$17.55	$17.55	0
2023-06-27	$17.55	$17.55	$17.55	$17.55	$17.55	0
2023-06-26	$17.55	$17.55	$17.55	$17.55	$17.55	0
2023-06-23	$17.55	$17.55	$17.55	$17.55	$17.55	0
2023-06-22	$17.55	$17.55	$17.55	$17.55	$17.55	0
2023-06-21	$17.55	$17.55	$17.55	$17.55	$17.55	0
2023-06-20	$17.55	$17.55	$17.55	$17.55	$17.55	0
2023-06-16	$17.55	$17.55	$17.55	$17.55	$17.55	500
2023-06-15	$17.27	$17.27	$17.27	$17.27	$17.27	100
2023-06-14	$17.68	$17.68	$17.68	$17.68	$17.68	110
2023-06-13	$16.98	$17.22	$16.98	$17.22	$17.22	557
2023-06-12	$16.90	$16.90	$16.90	$16.90	$16.90	1,000
2023-06-09	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-06-08	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-06-07	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-06-06	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-06-05	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-06-02	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-06-01	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-05-31	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-05-30	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-05-26	$16.90	$16.90	$16.90	$16.90	$16.90	20
2023-05-25	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-05-24	$16.90	$16.90	$16.90	$16.90	$16.90	0
2023-05-23	$16.90	$16.90	$16.90	$16.90	$16.90	115
2023-05-22	$17.35	$17.35	$17.35	$17.35	$17.35	115
2023-05-19	$17.02	$17.02	$17.02	$17.02	$17.02	275
2023-05-18	$18.10	$18.10	$18.10	$18.10	$18.08	0
2023-05-17	$18.10	$18.10	$18.10	$18.10	$18.08	0
2023-05-16	$18.10	$18.10	$18.10	$18.10	$18.08	0
2023-05-15	$18.10	$18.10	$18.10	$18.10	$18.08	1,580
2023-05-12	$18.63	$18.63	$18.63	$18.63	$18.61	0
2023-05-11	$18.63	$18.63	$18.63	$18.63	$18.61	50
2023-05-10	$18.63	$18.63	$18.63	$18.63	$18.61	0
2023-05-09	$18.63	$18.63	$18.63	$18.63	$18.61	0
2023-05-08	$18.63	$18.63	$18.63	$18.63	$18.61	1
2023-05-05	$18.63	$18.63	$18.63	$18.63	$18.61	0
2023-05-04	$18.63	$18.63	$18.63	$18.63	$18.61	0
2023-05-03	$18.63	$18.63	$18.63	$18.63	$18.61	0
2023-05-02	$18.45	$19.00	$18.45	$18.63	$18.61	5,865
2023-05-01	$19.10	$19.10	$19.10	$19.10	$19.08	500
2023-04-28	$19.22	$19.22	$19.22	$19.22	$19.20	5
2023-04-27	$19.22	$19.22	$19.22	$19.22	$19.20	0
2023-04-26	$19.22	$19.22	$19.22	$19.22	$19.20	0
2023-04-25	$19.22	$19.22	$19.22	$19.22	$19.20	5
2023-04-24	$19.22	$19.22	$19.22	$19.22	$19.20	0
2023-04-21	$19.22	$19.22	$19.22	$19.22	$19.20	0
2023-04-20	$19.22	$19.22	$19.22	$19.22	$19.20	6
2023-04-19	$19.22	$19.22	$19.22	$19.22	$19.20	0
2023-04-18	$19.22	$19.22	$19.22	$19.22	$19.20	10
2023-04-17	$19.22	$19.22	$19.22	$19.22	$19.20	100
2023-04-14	$18.76	$18.76	$18.76	$18.76	$18.74	1,000
2023-04-13	$18.25	$18.25	$18.25	$18.25	$18.23	12,000
2023-04-12	$18.25	$18.25	$18.25	$18.25	$18.23	275
2023-04-11	$18.05	$18.05	$18.05	$18.05	$18.03	1,754
2023-04-10	$17.46	$17.95	$17.46	$17.95	$17.93	217
2023-04-06	$17.76	$17.76	$17.76	$17.76	$17.74	0
2023-04-05	$17.78	$17.78	$17.76	$17.76	$17.74	1,000
2023-04-04	$17.00	$17.00	$17.00	$17.00	$16.98	0
2023-04-03	$17.00	$17.00	$17.00	$17.00	$16.98	42
2023-03-31	$17.00	$17.00	$17.00	$17.00	$16.98	82
2023-03-30	$17.00	$17.00	$17.00	$17.00	$16.98	0
2023-03-29	$17.00	$17.00	$17.00	$17.00	$16.98	12,000
2023-03-28	$17.00	$17.00	$17.00	$17.00	$16.98	0
2023-03-27	$17.00	$17.00	$17.00	$17.00	$16.98	0
2023-03-24	$17.00	$17.00	$17.00	$17.00	$16.98	200
2023-03-23	$18.09	$18.09	$18.09	$18.09	$18.07	0
2023-03-22	$17.75	$18.09	$17.75	$18.09	$18.07	300
2023-03-21	$16.08	$16.08	$16.08	$16.08	$16.06	0
2023-03-20	$15.93	$16.08	$15.93	$16.08	$16.06	5,693
2023-03-17	$16.70	$16.70	$16.70	$16.70	$16.70	0
2023-03-16	$16.70	$16.70	$16.70	$16.70	$16.70	100
2023-03-15	$16.81	$16.81	$16.81	$16.81	$16.81	0
2023-03-14	$16.81	$16.81	$16.81	$16.81	$16.81	1,000
2023-03-13	$16.44	$16.44	$16.44	$16.44	$16.44	240
2023-03-10	$16.17	$16.17	$16.17	$16.17	$16.17	0
2023-03-09	$16.17	$16.17	$16.17	$16.17	$16.17	15
2023-03-08	$16.17	$16.17	$16.17	$16.17	$16.17	16,416
2023-03-07	$16.70	$16.70	$16.70	$16.70	$16.70	6,163
2023-03-06	$16.70	$16.70	$16.70	$16.70	$16.70	0
2023-03-03	$16.70	$16.70	$16.70	$16.70	$16.70	40
2023-03-02	$16.70	$16.70	$16.70	$16.70	$16.70	0
2023-03-01	$16.70	$16.70	$16.70	$16.70	$16.70	0
2023-02-28	$16.70	$16.70	$16.70	$16.70	$16.70	5
2023-02-27	$16.70	$16.70	$16.70	$16.70	$16.70	0
2023-02-24	$16.70	$16.70	$16.70	$16.70	$16.70	0
2023-02-23	$16.70	$16.70	$16.70	$16.70	$16.70	100
2023-02-22	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-02-21	$17.50	$17.50	$17.50	$17.50	$17.50	5
2023-02-17	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-02-16	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-02-15	$17.50	$17.50	$17.50	$17.50	$17.50	0
2023-02-14	$17.50	$17.50	$17.50	$17.50	$17.50	310
2023-02-13	$17.80	$17.80	$17.75	$17.75	$17.75	600
2023-02-10	$17.91	$17.91	$17.80	$17.80	$17.80	248
2023-02-09	$17.77	$17.77	$17.77	$17.77	$17.77	10,325
2023-02-08	$17.71	$17.71	$17.71	$17.71	$17.71	0
2023-02-07	$17.71	$17.71	$17.71	$17.71	$17.71	325
2023-02-06	$18.44	$18.44	$18.44	$18.44	$18.44	0
2023-02-03	$18.44	$18.44	$18.44	$18.44	$18.44	9,003
2023-02-02	$18.44	$18.44	$18.44	$18.44	$18.44	0
2023-02-01	$18.44	$18.44	$18.44	$18.44	$18.44	0
2023-01-31	$18.44	$18.44	$18.44	$18.44	$18.44	0
2023-01-30	$18.44	$18.44	$18.44	$18.44	$18.44	10
2023-01-27	$18.44	$18.44	$18.44	$18.44	$18.44	100
2023-01-26	$17.92	$17.92	$17.92	$17.92	$17.92	0
2023-01-25	$17.92	$17.92	$17.92	$17.92	$17.92	0
2023-01-24	$17.92	$17.92	$17.92	$17.92	$17.92	0
2023-01-23	$17.92	$17.92	$17.92	$17.92	$17.92	0
2023-01-20	$17.92	$17.92	$17.92	$17.92	$17.92	0
2023-01-19	$18.02	$18.02	$17.92	$17.92	$17.92	595
2023-01-18	$16.85	$16.85	$16.85	$16.85	$16.85	5
2023-01-17	$16.85	$16.85	$16.85	$16.85	$16.85	20
2023-01-13	$16.85	$16.85	$16.85	$16.85	$16.85	0
2023-01-12	$16.85	$16.85	$16.85	$16.85	$16.85	0
2023-01-11	$16.85	$16.85	$16.85	$16.85	$16.85	0
2023-01-10	$16.85	$16.85	$16.85	$16.85	$16.85	0
2023-01-09	$16.85	$16.85	$16.85	$16.85	$16.85	0
2023-01-06	$16.85	$16.85	$16.85	$16.85	$16.85	1
2023-01-05	$16.85	$16.85	$16.85	$16.85	$16.85	0
2023-01-04	$16.85	$16.85	$16.85	$16.85	$16.85	0
2023-01-03	$16.85	$16.85	$16.85	$16.85	$16.85	640
2022-12-30	$16.87	$16.87	$16.87	$16.87	$16.87	3,000
2022-12-29	$16.87	$16.87	$16.87	$16.87	$16.87	215
2022-12-28	$17.06	$17.06	$16.94	$17.00	$17.00	22,243
2022-12-27	$15.96	$15.96	$15.96	$15.96	$15.96	0
2022-12-23	$15.96	$15.96	$15.96	$15.96	$15.96	0
2022-12-22	$15.96	$15.96	$15.96	$15.96	$15.96	0
2022-12-21	$15.96	$15.96	$15.96	$15.96	$15.96	0
2022-12-20	$15.96	$15.96	$15.96	$15.96	$15.96	0
2022-12-19	$15.96	$15.96	$15.96	$15.96	$15.96	6,050
2022-12-16	$16.05	$16.05	$15.96	$15.96	$15.96	606
2022-12-15	$15.59	$15.59	$15.59	$15.59	$15.59	11,200
2022-12-14	$15.59	$15.59	$15.59	$15.59	$15.59	0
2022-12-13	$15.59	$15.59	$15.59	$15.59	$15.59	0
2022-12-12	$15.59	$15.59	$15.59	$15.59	$15.59	0
2022-12-09	$15.59	$15.59	$15.59	$15.59	$15.59	7,439
2022-12-08	$15.58	$15.58	$15.58	$15.58	$15.58	0
2022-12-07	$15.58	$15.58	$15.58	$15.58	$15.58	0
2022-12-06	$15.58	$15.58	$15.58	$15.58	$15.58	0
2022-12-05	$15.58	$15.58	$15.58	$15.58	$15.58	130
2022-12-02	$15.68	$15.68	$15.68	$15.68	$15.68	520
2022-12-01	$15.63	$15.63	$15.63	$15.63	$15.63	0
2022-11-30	$15.63	$15.63	$15.63	$15.63	$15.63	16
2022-11-29	$15.63	$15.63	$15.63	$15.63	$15.63	4
2022-11-28	$15.63	$15.63	$15.63	$15.63	$15.63	21
2022-11-25	$15.53	$15.63	$15.53	$15.63	$15.63	5,896
2022-11-23	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-11-22	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-11-21	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-11-18	$15.20	$15.20	$15.20	$15.20	$15.20	634
2022-11-17	$15.20	$15.20	$15.20	$15.20	$15.20	4
2022-11-16	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-11-15	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-11-14	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-11-11	$15.20	$15.20	$15.20	$15.20	$15.20	4
2022-11-10	$15.20	$15.20	$15.20	$15.20	$15.20	3,061
2022-11-09	$15.28	$15.28	$15.28	$15.28	$15.28	0
2022-11-08	$15.28	$15.28	$15.28	$15.28	$15.28	25
2022-11-07	$15.26	$15.28	$15.26	$15.28	$15.28	40,000
2022-11-04	$14.98	$14.99	$14.98	$14.99	$14.99	636
2022-11-03	$14.64	$14.64	$14.64	$14.64	$14.64	1,578
2022-11-02	$15.03	$15.03	$15.03	$15.03	$15.03	0
2022-11-01	$15.03	$15.03	$15.03	$15.03	$15.03	195
2022-10-31	$14.35	$14.35	$14.35	$14.35	$14.35	0
2022-10-28	$14.35	$14.35	$14.35	$14.35	$14.35	0
2022-10-27	$14.35	$14.35	$14.35	$14.35	$14.35	45
2022-10-26	$14.35	$14.35	$14.35	$14.35	$14.35	1,000
2022-10-25	$13.27	$13.27	$13.27	$13.27	$13.27	62
2022-10-24	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-10-21	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-10-20	$13.27	$13.27	$13.27	$13.27	$13.27	100
2022-10-19	$13.41	$13.41	$13.41	$13.41	$13.41	0
2022-10-18	$13.41	$13.41	$13.41	$13.41	$13.41	4,987
2022-10-17	$13.54	$13.54	$13.41	$13.41	$13.41	200
2022-10-14	$12.64	$12.64	$12.60	$12.60	$12.60	2,393
2022-10-13	$13.21	$13.21	$13.21	$13.21	$13.21	0
2022-10-12	$13.21	$13.21	$13.21	$13.21	$13.21	2,666
2022-10-11	$13.21	$13.21	$13.21	$13.21	$13.21	0
2022-10-10	$13.21	$13.21	$13.21	$13.21	$13.21	8,510
2022-10-07	$13.45	$13.45	$13.45	$13.45	$13.45	0
2022-10-06	$13.45	$13.45	$13.45	$13.45	$13.45	0
2022-10-05	$13.00	$13.45	$13.00	$13.45	$13.45	14,706
2022-10-04	$13.50	$13.63	$13.50	$13.63	$13.63	1,251
2022-10-03	$12.50	$12.50	$12.50	$12.50	$12.50	1,501
2022-09-30	$12.50	$12.50	$12.50	$12.50	$12.50	185
2022-09-29	$12.61	$12.61	$12.15	$12.15	$12.15	2,041
2022-09-28	$13.20	$13.20	$12.91	$13.12	$13.12	8,597
2022-09-27	$15.93	$15.93	$15.93	$15.93	$15.93	300
2022-09-26	$17.43	$17.43	$17.43	$17.43	$17.43	0
2022-09-23	$17.43	$17.43	$17.43	$17.43	$17.43	2
2022-09-22	$19.40	$19.40	$19.40	$19.40	$19.40	10
2022-09-21	$19.40	$19.40	$19.40	$19.40	$19.40	0
2022-09-20	$19.40	$19.40	$19.40	$19.40	$19.40	0
2022-09-19	$19.40	$19.40	$19.40	$19.40	$19.40	0
2022-09-16	$19.40	$19.40	$19.40	$19.40	$19.40	100
2022-09-15	$19.40	$19.40	$19.40	$19.40	$19.40	10
2022-09-14	$19.40	$19.40	$19.40	$19.40	$19.40	283
2022-09-13	$19.40	$19.40	$19.40	$19.40	$19.40	69
2022-09-12	$19.40	$19.40	$19.40	$19.40	$19.40	485
2022-09-09	$19.40	$19.40	$19.40	$19.40	$19.40	0
2022-09-08	$19.41	$19.41	$19.40	$19.40	$19.40	485
2022-09-07	$19.95	$19.95	$19.95	$19.95	$19.95	0
2022-09-06	$19.95	$19.95	$19.95	$19.95	$19.95	282
2022-09-02	$20.80	$20.80	$20.80	$20.80	$20.80	60
2022-09-01	$20.80	$20.80	$20.80	$20.80	$20.57	100
2022-08-31	$21.01	$21.01	$21.01	$21.01	$20.78	20
2022-08-30	$21.01	$21.01	$21.01	$21.01	$20.78	222
2022-08-29	$23.80	$23.80	$23.80	$23.80	$23.54	1
2022-08-26	$23.80	$23.80	$23.80	$23.80	$23.54	1
2022-08-25	$23.80	$23.80	$23.80	$23.80	$23.54	0
2022-08-24	$23.80	$23.80	$23.80	$23.80	$23.54	0
2022-08-23	$23.80	$23.80	$23.80	$23.80	$23.54	0
2022-08-22	$23.80	$23.80	$23.80	$23.80	$23.54	1
2022-08-19	$23.80	$23.80	$23.80	$23.80	$23.54	4
2022-08-18	$23.80	$23.80	$23.80	$23.80	$23.54	0
2022-08-17	$23.80	$23.80	$23.80	$23.80	$23.54	0
2022-08-16	$23.80	$23.80	$23.80	$23.80	$23.54	29
2022-08-15	$23.80	$23.80	$23.80	$23.80	$23.54	11
2022-08-12	$23.80	$23.80	$23.80	$23.80	$23.54	36
2022-08-11	$23.80	$23.80	$23.80	$23.80	$23.54	2
2022-08-10	$23.80	$23.80	$23.80	$23.80	$23.54	183
2022-08-09	$23.80	$23.80	$23.80	$23.80	$23.54	0
2022-08-08	$23.80	$23.80	$23.80	$23.80	$23.54	0
2022-08-05	$23.80	$23.80	$23.80	$23.80	$23.80	56
2022-08-04	$23.80	$23.80	$23.80	$23.80	$23.80	52
2022-08-03	$23.80	$23.80	$23.80	$23.80	$23.80	400
2022-08-02	$22.42	$22.42	$22.42	$22.42	$22.42	0
2022-08-01	$22.42	$22.42	$22.42	$22.42	$22.42	0
2022-07-29	$22.42	$22.42	$22.42	$22.42	$22.42	0
2022-07-28	$22.42	$22.42	$22.42	$22.42	$22.42	178
2022-07-27	$21.85	$21.85	$21.85	$21.85	$21.85	0
2022-07-26	$21.85	$21.85	$21.85	$21.85	$21.85	1
2022-07-25	$21.85	$21.85	$21.85	$21.85	$21.85	520
2022-07-22	$22.08	$22.08	$22.08	$22.08	$22.08	0
2022-07-21	$22.08	$22.08	$22.08	$22.08	$22.08	23
2022-07-20	$22.08	$22.08	$22.08	$22.08	$22.08	0
2022-07-19	$22.08	$22.08	$22.08	$22.08	$22.08	45
2022-07-18	$22.08	$22.08	$22.08	$22.08	$22.08	194
2022-07-15	$22.00	$22.00	$22.00	$22.00	$22.00	441
2022-07-14	$23.20	$23.20	$23.20	$23.20	$23.20	64
2022-07-13	$23.20	$23.20	$23.20	$23.20	$23.20	150
2022-07-12	$23.20	$23.20	$23.20	$23.20	$23.20	10
2022-07-11	$23.20	$23.20	$23.20	$23.20	$23.20	25
2022-07-08	$23.20	$23.20	$23.20	$23.20	$23.20	320
2022-07-07	$23.11	$23.11	$23.11	$23.11	$23.11	0
2022-07-06	$23.11	$23.11	$23.11	$23.11	$23.11	20
2022-07-05	$23.11	$23.11	$23.11	$23.11	$23.11	0
2022-07-01	$23.11	$23.11	$23.11	$23.11	$23.11	625
2022-06-30	$23.35	$23.35	$23.35	$23.35	$23.35	60
2022-06-29	$23.35	$23.35	$23.35	$23.35	$23.35	4
2022-06-28	$23.35	$23.35	$23.35	$23.35	$23.35	0
2022-06-27	$23.35	$23.35	$23.35	$23.35	$23.35	0
2022-06-24	$23.35	$23.35	$23.35	$23.35	$23.35	0
2022-06-23	$23.35	$23.35	$23.35	$23.35	$23.35	0
2022-06-22	$23.35	$23.35	$23.35	$23.35	$23.35	5
2022-06-21	$23.79	$23.79	$23.35	$23.35	$23.35	700
2022-06-17	$24.10	$24.10	$24.10	$24.10	$24.10	0
2022-06-16	$24.10	$24.10	$24.10	$24.10	$24.10	4
2022-06-15	$24.10	$24.10	$24.10	$24.10	$24.10	0
2022-06-14	$24.10	$24.10	$24.10	$24.10	$24.10	103
2022-06-13	$24.67	$24.67	$24.67	$24.67	$24.67	120
2022-06-10	$24.67	$24.67	$24.67	$24.67	$24.67	7,455
2022-06-09	$25.83	$25.83	$25.83	$25.83	$25.83	0
2022-06-08	$25.83	$25.83	$25.83	$25.83	$25.83	0
2022-06-07	$25.83	$25.83	$25.83	$25.83	$25.83	0
2022-06-06	$25.83	$25.83	$25.83	$25.83	$25.83	100
2022-06-03	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-06-02	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-06-01	$26.00	$26.00	$26.00	$26.00	$26.00	115,004
2022-05-31	$25.50	$26.00	$25.50	$26.00	$26.00	625
2022-05-27	$25.78	$25.78	$25.78	$25.78	$25.78	0
2022-05-26	$25.78	$25.78	$25.78	$25.78	$25.78	0
2022-05-25	$25.78	$25.78	$25.78	$25.78	$25.78	500
2022-05-24	$24.20	$24.20	$24.20	$24.20	$24.20	0
2022-05-23	$24.20	$24.20	$24.20	$24.20	$24.20	0
2022-05-20	$24.20	$24.20	$24.20	$24.20	$24.20	0
2022-05-19	$24.20	$24.20	$24.20	$24.20	$24.18	0
2022-05-18	$24.20	$24.20	$24.20	$24.20	$24.18	0
2022-05-17	$24.20	$24.20	$24.20	$24.20	$24.18	0
2022-05-16	$24.20	$24.20	$24.20	$24.20	$24.18	0
2022-05-13	$24.20	$24.20	$24.20	$24.20	$24.18	143
2022-05-12	$23.71	$24.20	$23.71	$24.20	$24.18	293
2022-05-11	$25.01	$25.01	$24.60	$24.60	$24.58	918
2022-05-10	$25.37	$25.37	$25.37	$25.37	$25.35	0
2022-05-09	$25.37	$25.37	$25.37	$25.37	$25.35	150
2022-05-06	$28.32	$28.32	$28.32	$28.32	$28.30	0
2022-05-05	$28.32	$28.32	$28.32	$28.32	$28.30	0
2022-05-04	$28.32	$28.32	$28.32	$28.32	$28.30	4
2022-05-03	$28.32	$28.32	$28.32	$28.32	$28.30	0
2022-05-02	$28.32	$28.32	$28.32	$28.32	$28.30	4
2022-04-29	$28.32	$28.32	$28.32	$28.32	$28.30	3
2022-04-28	$28.32	$28.32	$28.32	$28.32	$28.30	100
2022-04-27	$27.75	$27.75	$27.75	$27.75	$27.73	0
2022-04-26	$27.75	$27.75	$27.75	$27.75	$27.73	0
2022-04-25	$28.78	$28.78	$28.78	$28.78	$28.76	210
2022-04-22	$28.78	$28.78	$28.78	$28.78	$28.76	0
2022-04-21	$28.78	$28.78	$28.78	$28.78	$28.76	0
2022-04-20	$28.78	$28.78	$28.78	$28.78	$28.76	210
2022-04-19	$28.55	$28.55	$28.55	$28.55	$28.53	310
2022-04-18	$28.86	$28.86	$28.86	$28.86	$28.84	66
2022-04-14	$28.86	$28.86	$28.86	$28.86	$28.84	0
2022-04-13	$28.86	$28.86	$28.86	$28.86	$28.84	0
2022-04-12	$28.86	$28.86	$28.86	$28.86	$28.84	0
2022-04-11	$28.86	$28.86	$28.86	$28.86	$28.84	0
2022-04-08	$28.65	$28.86	$28.65	$28.86	$28.84	374
2022-04-07	$28.01	$28.01	$28.01	$28.01	$27.99	0
2022-04-06	$28.01	$28.01	$28.01	$28.01	$27.99	0
2022-04-05	$28.01	$28.01	$28.01	$28.01	$27.99	0
2022-04-04	$28.01	$28.01	$28.01	$28.01	$27.99	0
2022-04-01	$28.01	$28.01	$28.01	$28.01	$27.99	0
2022-03-31	$28.01	$28.01	$28.01	$28.01	$27.99	3
2022-03-30	$28.01	$28.01	$28.01	$28.01	$27.99	0
2022-03-29	$28.01	$28.01	$28.01	$28.01	$27.99	5
2022-03-28	$28.01	$28.01	$28.01	$28.01	$27.99	0
2022-03-25	$27.05	$27.05	$27.05	$27.05	$27.03	150
2022-03-24	$27.05	$27.05	$27.05	$27.05	$27.03	0
2022-03-23	$27.05	$27.05	$27.05	$27.05	$27.03	0
2022-03-22	$23.52	$23.52	$23.52	$23.52	$23.50	20
2022-03-21	$23.52	$23.52	$23.52	$23.52	$23.50	0
2022-03-18	$23.52	$23.52	$23.52	$23.52	$23.50	0
2022-03-17	$23.52	$23.52	$23.52	$23.52	$23.50	0
2022-03-16	$23.52	$23.52	$23.52	$23.52	$23.50	20
2022-03-15	$23.52	$23.52	$23.52	$23.52	$23.50	0
2022-03-14	$23.52	$23.52	$23.52	$23.52	$23.50	0
2022-03-11	$23.52	$23.52	$23.52	$23.52	$23.50	0
2022-03-10	$23.52	$23.52	$23.52	$23.52	$23.50	58
2022-03-09	$23.52	$23.52	$23.52	$23.52	$23.50	19
2022-03-08	$23.52	$23.52	$23.52	$23.52	$23.50	500
2022-03-07	$23.48	$23.50	$23.48	$23.50	$23.48	700
2022-03-04	$26.04	$26.04	$26.04	$26.04	$26.02	0
2022-03-03	$26.04	$26.04	$26.04	$26.04	$26.02	64
2022-03-02	$26.04	$26.04	$26.04	$26.04	$26.02	0
2022-03-01	$26.04	$26.04	$26.04	$26.04	$26.02	28
2022-02-28	$26.04	$26.04	$26.04	$26.04	$26.02	100
2022-02-25	$26.50	$26.50	$26.50	$26.50	$26.48	0
2022-02-24	$26.50	$26.50	$26.50	$26.50	$26.46	0
2022-02-23	$26.50	$26.50	$26.50	$26.50	$26.46	10
2022-02-22	$26.50	$26.50	$26.50	$26.50	$26.46	80
2022-02-18	$26.50	$26.50	$26.50	$26.50	$26.46	0
2022-02-17	$26.50	$26.50	$26.50	$26.50	$26.46	80
2022-02-16	$26.50	$26.50	$26.50	$26.50	$26.46	25
2022-02-15	$26.50	$26.50	$26.50	$26.50	$26.46	60
2022-02-14	$26.50	$26.50	$26.50	$26.50	$26.46	75
2022-02-11	$26.50	$26.50	$26.50	$26.50	$26.46	20
2022-02-10	$26.50	$26.50	$26.50	$26.50	$26.46	15
2022-02-09	$26.50	$26.50	$26.50	$26.50	$26.46	100
2022-02-08	$25.75	$25.75	$25.75	$25.75	$25.71	607
2022-02-07	$24.31	$24.31	$24.31	$24.31	$24.28	0
2022-02-04	$24.31	$24.31	$24.31	$24.31	$24.28	0
2022-02-03	$24.31	$24.31	$24.31	$24.31	$24.28	0
2022-02-02	$24.31	$24.31	$24.31	$24.31	$24.28	320
2022-02-01	$24.31	$24.31	$24.31	$24.31	$24.28	300
2022-01-31	$24.31	$24.31	$24.31	$24.31	$24.28	400
2022-01-28	$23.40	$23.40	$23.40	$23.40	$23.37	0
2022-01-27	$23.40	$23.40	$23.40	$23.40	$23.37	0
2022-01-26	$23.40	$23.40	$23.40	$23.40	$23.37	100
2022-01-25	$22.51	$22.51	$22.51	$22.51	$22.47	500
2022-01-24	$22.88	$22.88	$22.88	$22.88	$22.85	163
2022-01-21	$23.31	$23.31	$23.31	$23.31	$23.28	0
2022-01-20	$23.31	$23.31	$23.31	$23.31	$23.28	0
2022-01-19	$23.68	$23.68	$23.31	$23.31	$23.28	2,717
2022-01-18	$24.08	$24.08	$24.08	$24.08	$24.04	0
2022-01-14	$24.08	$24.08	$24.08	$24.08	$24.04	400
2022-01-13	$24.25	$24.25	$24.25	$24.25	$24.22	0
2022-01-12	$24.10	$24.25	$24.10	$24.25	$24.22	650
2022-01-11	$23.56	$23.56	$23.56	$23.56	$23.53	0
2022-01-10	$23.56	$23.56	$23.56	$23.56	$23.53	10
2022-01-07	$23.56	$23.56	$23.56	$23.56	$23.53	0
2022-01-06	$23.56	$23.56	$23.56	$23.56	$23.53	0
2022-01-05	$23.56	$23.56	$23.56	$23.56	$23.53	0
2022-01-04	$23.56	$23.56	$23.56	$23.56	$23.53	0
2022-01-03	$23.56	$23.56	$23.56	$23.56	$23.53	850
2021-12-31	$23.42	$23.42	$23.42	$23.42	$23.38	0
2021-12-30	$23.42	$23.42	$23.42	$23.42	$23.38	170
2021-12-29	$23.05	$23.05	$23.05	$23.05	$23.02	0
2021-12-28	$23.05	$23.05	$23.05	$23.05	$23.02	110
2021-12-27	$23.05	$23.05	$23.05	$23.05	$23.02	80
2021-12-23	$23.05	$23.05	$23.05	$23.05	$23.02	0
2021-12-22	$23.05	$23.05	$23.05	$23.05	$23.02	350
2021-12-21	$23.05	$23.05	$23.05	$23.05	$23.02	0
2021-12-20	$23.05	$23.05	$23.05	$23.05	$23.02	0
2021-12-17	$23.05	$23.05	$23.05	$23.05	$23.02	0
2021-12-16	$23.05	$23.05	$23.05	$23.05	$23.02	448
2021-12-15	$22.41	$22.41	$22.41	$22.41	$22.38	210
2021-12-14	$23.68	$23.68	$23.68	$23.68	$23.65	0
2021-12-13	$23.68	$23.68	$23.68	$23.68	$23.65	0
2021-12-10	$23.68	$23.68	$23.68	$23.68	$23.65	120
2021-12-09	$23.68	$23.68	$23.68	$23.68	$23.65	0
2021-12-08	$23.68	$23.68	$23.68	$23.68	$23.65	0
2021-12-07	$23.68	$23.68	$23.68	$23.68	$23.65	0
2021-12-06	$23.68	$23.68	$23.68	$23.68	$23.65	26
2021-12-03	$23.68	$23.68	$23.68	$23.68	$23.65	3,055
2021-12-02	$23.68	$23.68	$23.68	$23.68	$23.65	5
2021-12-01	$23.68	$23.68	$23.68	$23.68	$23.65	0
2021-11-30	$23.68	$23.68	$23.68	$23.68	$23.65	10
2021-11-29	$23.75	$23.75	$23.68	$23.68	$23.65	373
2021-11-26	$24.90	$24.90	$24.90	$24.90	$24.86	8
2021-11-24	$24.90	$24.90	$24.90	$24.90	$24.86	51
2021-11-23	$24.90	$24.90	$24.90	$24.90	$24.86	260
2021-11-22	$26.62	$26.62	$26.62	$26.62	$26.58	141
2021-11-19	$26.62	$26.62	$26.62	$26.62	$26.58	5
2021-11-18	$26.54	$26.62	$26.54	$26.62	$26.57	2,157
2021-11-17	$27.05	$27.05	$27.05	$27.05	$27.00	5
2021-11-16	$27.05	$27.05	$27.05	$27.05	$27.00	20
2021-11-15	$27.05	$27.05	$27.05	$27.05	$27.00	281
2021-11-12	$27.03	$27.03	$27.01	$27.01	$26.96	1,574
2021-11-11	$27.82	$27.82	$27.82	$27.82	$27.77	0
2021-11-10	$27.82	$27.82	$27.82	$27.82	$27.77	0
2021-11-09	$27.82	$27.82	$27.82	$27.82	$27.76	350
2021-11-08	$28.15	$28.15	$27.74	$27.74	$27.68	1,350
2021-11-05	$28.60	$28.60	$28.60	$28.60	$28.54	0
2021-11-04	$28.60	$28.60	$28.60	$28.60	$28.54	50
2021-11-03	$28.60	$28.60	$28.60	$28.60	$28.54	1,500
2021-11-02	$30.00	$30.00	$30.00	$30.00	$29.94	0
2021-11-01	$30.00	$30.00	$30.00	$30.00	$29.94	0
2021-10-29	$30.00	$30.00	$30.00	$30.00	$29.94	10
2021-10-28	$30.00	$30.00	$30.00	$30.00	$29.94	0
2021-10-27	$30.00	$30.00	$30.00	$30.00	$29.94	0
2021-10-26	$30.01	$30.01	$30.00	$30.00	$29.94	1,400
2021-10-25	$29.60	$29.60	$29.50	$29.50	$29.44	200
2021-10-22	$28.25	$28.25	$28.25	$28.25	$28.19	0
2021-10-21	$28.25	$28.25	$28.25	$28.25	$28.19	0
2021-10-20	$28.25	$28.25	$28.25	$28.25	$28.19	100
2021-10-19	$27.51	$27.51	$27.51	$27.51	$27.45	0
2021-10-18	$27.86	$27.86	$27.51	$27.51	$27.45	1,499
2021-10-15	$27.86	$27.86	$27.86	$27.86	$27.80	150
2021-10-14	$26.90	$26.90	$26.90	$26.90	$26.85	100
2021-10-13	$25.85	$25.85	$25.85	$25.85	$25.80	55
2021-10-12	$25.85	$25.85	$25.85	$25.85	$25.80	0
2021-10-11	$25.85	$25.85	$25.85	$25.85	$25.80	50
2021-10-08	$25.85	$25.85	$25.85	$25.85	$25.80	0
2021-10-07	$25.85	$25.85	$25.85	$25.85	$25.80	200
2021-10-06	$25.37	$25.37	$25.37	$25.37	$25.32	1,200
2021-10-05	$25.40	$25.40	$25.40	$25.40	$25.35	0
2021-10-04	$25.40	$25.40	$25.40	$25.40	$25.35	0
2021-10-01	$25.40	$25.40	$25.40	$25.40	$25.35	0
2021-09-30	$25.76	$25.76	$25.40	$25.40	$25.35	450
2021-09-29	$26.05	$26.05	$26.05	$26.05	$26.00	200
2021-09-28	$27.29	$27.29	$27.29	$27.29	$27.24	11,865
2021-09-27	$27.00	$27.00	$27.00	$27.00	$26.95	0
2021-09-24	$27.00	$27.00	$27.00	$27.00	$26.95	4
2021-09-23	$27.00	$27.00	$27.00	$27.00	$26.95	0
2021-09-22	$27.00	$27.00	$27.00	$27.00	$26.95	250
2021-09-21	$26.97	$26.97	$26.97	$26.97	$26.91	0
2021-09-20	$26.97	$26.97	$26.97	$26.97	$26.91	4
2021-09-17	$26.97	$26.97	$26.97	$26.97	$26.91	210
2021-09-16	$27.64	$27.64	$27.64	$27.64	$27.58	0
2021-09-15	$27.64	$27.64	$27.64	$27.64	$27.58	0
2021-09-14	$27.64	$27.64	$27.64	$27.64	$27.58	0
2021-09-13	$27.64	$27.64	$27.64	$27.64	$27.58	300
2021-09-10	$26.50	$26.50	$26.50	$26.50	$26.45	50
2021-09-09	$26.50	$26.50	$26.50	$26.50	$26.45	70
2021-09-08	$26.50	$26.50	$26.50	$26.50	$26.45	500
2021-09-07	$26.63	$26.63	$26.63	$26.63	$26.57	0
2021-09-03	$26.63	$26.63	$26.63	$26.63	$26.57	557
2021-09-02	$27.38	$27.38	$27.38	$27.38	$27.30	20
2021-09-01	$27.38	$27.38	$27.38	$27.38	$27.30	0
2021-08-31	$27.38	$27.38	$27.38	$27.38	$27.30	0
2021-08-30	$27.38	$27.38	$27.38	$27.38	$27.30	100
2021-08-27	$26.62	$26.62	$26.62	$26.62	$26.54	10
2021-08-26	$26.62	$26.62	$26.62	$26.62	$26.54	0
2021-08-25	$26.62	$26.62	$26.62	$26.62	$26.54	430
2021-08-24	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-23	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-20	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-19	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-18	$25.59	$25.59	$25.59	$25.59	$25.52	1
2021-08-17	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-16	$25.59	$25.59	$25.59	$25.59	$25.52	50
2021-08-13	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-12	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-11	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-10	$25.59	$25.59	$25.59	$25.59	$25.52	195
2021-08-09	$25.59	$25.59	$25.59	$25.59	$25.52	0
2021-08-06	$25.59	$25.59	$25.59	$25.59	$25.52	2,184
2021-08-05	$26.62	$26.62	$26.62	$26.62	$26.54	0
2021-08-04	$26.62	$26.62	$26.62	$26.62	$26.54	100
2021-08-03	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-08-02	$25.64	$25.64	$25.64	$25.64	$25.57	6
2021-07-30	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-29	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-28	$25.64	$25.64	$25.64	$25.64	$25.57	4
2021-07-27	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-26	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-23	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-22	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-21	$25.64	$25.64	$25.64	$25.64	$25.57	50
2021-07-20	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-19	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-16	$25.64	$25.64	$25.64	$25.64	$25.57	0
2021-07-15	$25.64	$25.64	$25.64	$25.64	$25.57	374
2021-07-14	$25.80	$25.80	$25.80	$25.80	$25.72	0
2021-07-13	$25.80	$25.80	$25.80	$25.80	$25.72	10,000
2021-07-12	$26.00	$26.00	$26.00	$26.00	$25.92	0
2021-07-09	$26.00	$26.00	$26.00	$26.00	$25.92	0
2021-07-08	$26.00	$26.00	$26.00	$26.00	$25.92	0
2021-07-07	$26.00	$26.00	$26.00	$26.00	$25.92	2
2021-07-06	$26.00	$26.00	$26.00	$26.00	$25.92	2
2021-07-02	$26.00	$26.00	$26.00	$26.00	$25.92	400
2021-07-01	$26.11	$26.11	$26.11	$26.11	$26.03	20
2021-06-30	$26.11	$26.11	$26.11	$26.11	$26.03	365
2021-06-29	$26.11	$26.11	$26.11	$26.11	$26.03	0
2021-06-28	$26.11	$26.11	$26.11	$26.11	$26.03	128
2021-06-25	$27.18	$27.18	$27.18	$27.18	$27.10	0
2021-06-24	$27.18	$27.18	$27.18	$27.18	$27.10	150
2021-06-23	$27.51	$27.51	$27.51	$27.51	$27.43	27
2021-06-22	$27.33	$27.51	$27.33	$27.51	$27.43	12,200
2021-06-21	$26.95	$26.95	$26.95	$26.95	$26.87	200
2021-06-18	$27.02	$27.02	$27.02	$27.02	$26.94	253
2021-06-17	$27.68	$27.68	$27.68	$27.68	$27.60	19
2021-06-16	$27.68	$27.68	$27.68	$27.68	$27.60	0
2021-06-15	$27.68	$27.68	$27.68	$27.68	$27.60	0
2021-06-14	$27.68	$27.68	$27.68	$27.68	$27.60	0
2021-06-11	$27.68	$27.68	$27.68	$27.68	$27.60	0
2021-06-10	$27.68	$27.68	$27.68	$27.68	$27.60	0
2021-06-09	$27.68	$27.68	$27.68	$27.68	$27.60	0
2021-06-08	$27.77	$27.77	$27.68	$27.68	$27.60	1,147
2021-06-07	$25.63	$25.63	$25.63	$25.63	$25.56	0
2021-06-04	$25.63	$25.63	$25.63	$25.63	$25.56	10
2021-06-03	$25.63	$25.63	$25.63	$25.63	$25.56	3
2021-06-02	$25.63	$25.63	$25.63	$25.63	$25.56	0
2021-06-01	$25.63	$25.63	$25.63	$25.63	$25.56	0
2021-05-28	$25.63	$25.63	$25.63	$25.63	$25.56	0
2021-05-27	$25.63	$25.63	$25.63	$25.63	$24.81	0
2021-05-26	$25.63	$25.63	$25.63	$25.63	$24.81	1,000
2021-05-25	$24.93	$24.93	$24.93	$24.93	$24.13	0
2021-05-24	$24.93	$24.93	$24.93	$24.93	$24.13	0
2021-05-21	$24.93	$24.93	$24.93	$24.93	$24.13	2
2021-05-20	$24.93	$24.93	$24.93	$24.93	$24.13	1,210
2021-05-19	$24.75	$24.75	$24.75	$24.75	$23.96	0
2021-05-18	$24.75	$24.75	$24.75	$24.75	$23.96	21,000
2021-05-17	$25.70	$25.70	$25.70	$25.70	$24.87	0
2021-05-14	$25.70	$25.70	$25.70	$25.70	$24.87	190
2021-05-13	$26.28	$26.28	$26.28	$26.28	$25.44	1
2021-05-12	$26.28	$26.28	$26.28	$26.28	$25.44	81
2021-05-11	$26.28	$26.28	$26.28	$26.28	$25.44	100
2021-05-10	$26.10	$26.10	$26.10	$26.10	$25.27	0
2021-05-07	$26.10	$26.10	$26.10	$26.10	$25.27	100
2021-05-06	$26.01	$26.01	$26.01	$26.01	$25.18	1,000
2021-05-05	$24.98	$24.98	$24.98	$24.98	$24.18	0
2021-05-04	$24.98	$24.98	$24.98	$24.98	$24.18	0
2021-05-03	$24.98	$24.98	$24.98	$24.98	$24.18	0
2021-04-30	$25.33	$25.33	$24.98	$24.98	$24.18	746
2021-04-29	$26.02	$26.02	$26.02	$26.02	$25.19	0
2021-04-28	$25.89	$26.02	$25.89	$26.02	$25.19	400
2021-04-27	$25.20	$25.20	$25.20	$25.20	$24.39	100
2021-04-26	$24.76	$24.76	$24.76	$24.76	$23.97	8
2021-04-23	$24.76	$24.76	$24.76	$24.76	$23.97	3,002
2021-04-22	$25.04	$25.04	$25.04	$25.04	$24.24	0
2021-04-21	$25.04	$25.04	$25.04	$25.04	$24.24	6
2021-04-20	$25.04	$25.04	$25.04	$25.04	$24.24	102
2021-04-19	$24.05	$24.05	$24.05	$24.05	$23.28	2
2021-04-16	$24.05	$24.05	$24.05	$24.05	$23.28	41
2021-04-15	$24.05	$24.05	$24.05	$24.05	$23.28	206
2021-04-14	$24.15	$24.15	$24.14	$24.14	$23.37	328
2021-04-13	$24.40	$24.40	$24.40	$24.40	$23.62	800
2021-04-12	$25.00	$25.00	$25.00	$25.00	$24.20	0
2021-04-09	$25.00	$25.00	$25.00	$25.00	$24.20	9
2021-04-08	$25.00	$25.00	$25.00	$25.00	$24.20	75
2021-04-07	$25.00	$25.00	$25.00	$25.00	$24.20	215
2021-04-06	$25.55	$25.55	$25.55	$25.55	$24.73	8
2021-04-05	$25.55	$25.55	$25.55	$25.55	$24.73	1,200
2021-04-01	$24.46	$24.46	$24.46	$24.46	$23.68	0
2021-03-31	$24.46	$24.46	$24.46	$24.46	$23.68	20
2021-03-30	$24.46	$24.46	$24.46	$24.46	$23.68	1,348
2021-03-29	$24.69	$24.69	$24.69	$24.69	$23.90	0
2021-03-26	$24.69	$24.69	$24.69	$24.69	$23.90	21
2021-03-25	$24.69	$24.69	$24.69	$24.69	$23.90	0
2021-03-24	$24.69	$24.69	$24.69	$24.69	$23.90	0
2021-03-23	$24.69	$24.69	$24.69	$24.69	$23.90	0
2021-03-22	$24.69	$24.69	$24.69	$24.69	$23.90	0
2021-03-19	$24.69	$24.69	$24.69	$24.69	$23.90	1
2021-03-18	$25.03	$25.03	$24.69	$24.69	$23.90	1,260
2021-03-17	$25.10	$25.10	$25.10	$25.10	$24.30	832
2021-03-16	$24.80	$25.10	$24.80	$25.10	$24.30	2,168
2021-03-15	$25.02	$25.30	$25.00	$25.00	$24.20	3,203
2021-03-12	$24.05	$24.05	$24.05	$24.05	$23.28	2,010
2021-03-11	$25.80	$25.80	$25.80	$25.80	$24.98	55
2021-03-10	$25.80	$25.80	$25.80	$25.80	$24.98	1
2021-03-09	$25.80	$25.80	$25.80	$25.80	$24.98	3,000
2021-03-08	$25.73	$25.80	$25.73	$25.80	$24.98	11,934
2021-03-05	$25.75	$25.75	$25.75	$25.75	$24.93	23
2021-03-04	$25.75	$25.75	$25.75	$25.75	$24.93	0
2021-03-03	$25.75	$25.75	$25.75	$25.75	$24.93	0
2021-03-02	$25.75	$25.75	$25.75	$25.75	$24.93	1,525
2021-03-01	$24.45	$25.75	$24.45	$25.75	$24.93	2,350
2021-02-26	$25.13	$25.13	$25.13	$25.13	$24.33	111
2021-02-25	$25.00	$25.00	$25.00	$25.00	$23.90	155
2021-02-24	$25.00	$25.00	$25.00	$25.00	$23.90	155
2021-02-23	$24.71	$24.71	$24.71	$24.71	$23.62	501
2021-02-22	$23.75	$23.75	$23.75	$23.75	$22.70	700
2021-02-19	$23.50	$23.75	$23.50	$23.75	$22.70	700
2021-02-18	$22.55	$22.55	$22.55	$22.55	$21.55	0
2021-02-17	$22.55	$22.55	$22.55	$22.55	$21.55	0
2021-02-16	$22.63	$22.63	$22.55	$22.55	$21.55	7,007
2021-02-12	$22.40	$22.40	$22.40	$22.40	$21.41	0
2021-02-11	$22.47	$22.47	$22.40	$22.40	$21.41	1,395
2021-02-10	$22.50	$22.50	$22.50	$22.50	$21.51	95
2021-02-09	$22.50	$22.50	$22.50	$22.50	$21.51	95
2021-02-08	$22.50	$22.50	$22.50	$22.50	$21.51	10
2021-02-05	$22.50	$22.50	$22.50	$22.50	$21.51	777
2021-02-04	$22.30	$22.30	$22.30	$22.30	$21.32	1,500
2021-02-03	$22.60	$22.60	$22.51	$22.51	$21.51	2,497
2021-02-02	$22.22	$22.22	$22.22	$22.22	$21.24	10
2021-02-01	$22.22	$22.22	$22.22	$22.22	$21.24	1,034
2021-01-29	$22.02	$22.02	$22.02	$22.02	$21.05	8
2021-01-28	$22.02	$22.02	$22.02	$22.02	$21.05	0
2021-01-27	$22.02	$22.02	$22.02	$22.02	$21.05	0
2021-01-26	$22.02	$22.02	$22.02	$22.02	$21.05	101
2021-01-25	$22.02	$22.02	$22.02	$22.02	$21.05	136
2021-01-22	$22.02	$22.02	$22.02	$22.02	$21.05	275
2021-01-21	$22.51	$22.51	$22.51	$22.51	$21.52	625
2021-01-20	$22.15	$22.15	$22.15	$22.15	$21.17	0
2021-01-19	$22.15	$22.15	$22.15	$22.15	$21.17	1,400
2021-01-15	$21.70	$21.71	$21.49	$21.49	$20.54	4,049
2021-01-14	$22.15	$22.15	$22.15	$22.15	$21.17	3
2021-01-13	$22.15	$22.15	$22.15	$22.15	$21.17	2
2021-01-12	$22.15	$22.15	$22.15	$22.15	$21.17	5
2021-01-11	$21.92	$22.28	$21.92	$22.15	$21.17	3,712
2021-01-08	$22.45	$22.45	$22.35	$22.35	$21.36	201
2021-01-07	$22.11	$22.11	$22.11	$22.11	$21.13	2,269
2021-01-06	$22.00	$22.08	$22.00	$22.08	$21.10	675
2021-01-05	$21.75	$21.75	$21.75	$21.75	$20.79	137
2021-01-04	$22.30	$22.30	$21.60	$21.60	$20.65	1,357
2020-12-31	$22.05	$22.05	$22.05	$22.05	$21.08	0
2020-12-30	$22.05	$22.05	$22.05	$22.05	$21.08	105
2020-12-29	$21.90	$21.90	$21.90	$21.90	$20.93	1,565
2020-12-28	$21.72	$21.72	$21.72	$21.72	$20.76	0
2020-12-24	$21.72	$21.72	$21.72	$21.72	$20.76	26,355
2020-12-23	$21.68	$21.72	$21.68	$21.72	$20.76	6,584
2020-12-22	$21.10	$21.10	$21.10	$21.10	$20.17	10
2020-12-21	$21.10	$21.10	$21.10	$21.10	$20.17	100
2020-12-18	$20.25	$20.25	$20.25	$20.25	$19.35	40
2020-12-17	$20.25	$20.25	$20.25	$20.25	$19.35	0
2020-12-16	$20.25	$20.25	$20.25	$20.25	$19.36	1,501
2020-12-15	$20.25	$20.25	$20.25	$20.25	$19.35	10
2020-12-14	$20.25	$20.25	$20.25	$20.25	$19.35	88
2020-12-11	$20.23	$20.25	$20.23	$20.25	$19.35	2,179
2020-12-10	$20.58	$20.58	$20.58	$20.58	$19.67	0
2020-12-09	$20.58	$20.58	$20.58	$20.58	$19.67	0
2020-12-08	$20.58	$20.58	$20.58	$20.58	$19.67	0
2020-12-07	$20.60	$20.60	$20.58	$20.58	$19.67	3,500
2020-12-04	$20.60	$20.60	$20.60	$20.60	$19.69	9
2020-12-03	$20.60	$20.60	$20.60	$20.60	$19.69	108
2020-12-02	$20.93	$20.93	$20.93	$20.93	$20.01	1
2020-12-01	$20.93	$20.93	$20.93	$20.93	$20.01	386
2020-11-30	$20.46	$20.46	$20.43	$20.43	$19.53	200
2020-11-27	$19.47	$19.47	$19.47	$19.47	$18.61	0
2020-11-25	$19.47	$19.47	$19.47	$19.47	$18.61	630
2020-11-24	$19.47	$19.47	$19.47	$19.47	$18.61	3
2020-11-23	$19.47	$19.47	$19.47	$19.47	$18.61	0
2020-11-20	$19.47	$19.47	$19.47	$19.47	$18.61	3
2020-11-19	$19.47	$19.47	$19.47	$19.47	$18.61	150
2020-11-18	$20.30	$20.30	$20.30	$20.30	$19.40	59
2020-11-17	$20.30	$20.30	$20.30	$20.30	$19.40	0
2020-11-16	$20.30	$20.30	$20.30	$20.30	$19.40	30
2020-11-13	$20.30	$20.30	$20.30	$20.30	$19.40	54
2020-11-12	$20.30	$20.30	$20.30	$20.30	$19.40	0
2020-11-11	$20.35	$20.35	$20.30	$20.30	$19.40	14,800
2020-11-10	$19.74	$19.74	$19.74	$19.74	$18.87	0
2020-11-09	$19.74	$19.74	$19.74	$19.74	$18.87	175
2020-11-06	$17.30	$17.34	$17.12	$17.12	$16.36	3,316
2020-11-05	$16.57	$16.57	$16.57	$16.57	$15.84	0
2020-11-04	$16.57	$16.57	$16.57	$16.57	$15.84	1,638
2020-11-03	$15.98	$15.98	$15.98	$15.98	$15.27	49
2020-11-02	$15.98	$15.98	$15.98	$15.98	$15.27	10
2020-10-30	$15.98	$15.98	$15.98	$15.98	$15.27	15
2020-10-29	$15.71	$15.98	$15.71	$15.98	$15.27	662
2020-10-28	$17.04	$17.04	$17.04	$17.04	$16.28	15
2020-10-27	$17.04	$17.04	$17.04	$17.04	$16.28	1,332
2020-10-26	$18.12	$18.12	$18.12	$18.12	$17.32	0
2020-10-23	$18.12	$18.12	$18.12	$18.12	$17.32	0
2020-10-22	$18.12	$18.12	$18.12	$18.12	$17.32	638
2020-10-21	$18.12	$18.12	$18.12	$18.12	$17.32	245
2020-10-20	$18.35	$18.35	$18.35	$18.35	$17.54	0
2020-10-19	$18.35	$18.35	$18.35	$18.35	$17.54	0
2020-10-16	$18.35	$18.35	$18.35	$18.35	$17.54	18
2020-10-15	$18.35	$18.35	$18.35	$18.35	$17.54	85
2020-10-14	$18.35	$18.35	$18.35	$18.35	$17.54	54
2020-10-13	$18.35	$18.35	$18.35	$18.35	$17.54	232
2020-10-12	$18.81	$18.81	$18.81	$18.81	$17.98	70
2020-10-09	$18.81	$18.81	$18.81	$18.81	$17.98	460
2020-10-08	$17.72	$17.72	$17.72	$17.72	$16.94	10
2020-10-07	$17.72	$17.72	$17.72	$17.72	$16.94	0
2020-10-06	$17.72	$17.72	$17.72	$17.72	$16.94	60
2020-10-05	$17.72	$17.72	$17.72	$17.72	$16.94	0
2020-10-02	$17.72	$17.72	$17.72	$17.72	$16.94	15
2020-10-01	$17.72	$17.72	$17.72	$17.72	$16.94	220
2020-09-30	$16.67	$16.67	$16.67	$16.67	$15.93	13
2020-09-29	$16.67	$16.67	$16.67	$16.67	$15.93	668
2020-09-28	$16.89	$16.89	$16.89	$16.89	$16.14	75
2020-09-25	$16.89	$16.89	$16.89	$16.89	$16.14	220
2020-09-24	$17.30	$17.30	$17.30	$17.30	$16.54	0
2020-09-23	$17.34	$17.34	$17.30	$17.30	$16.54	215
2020-09-22	$19.80	$19.80	$19.80	$19.80	$18.93	0
2020-09-21	$19.80	$19.80	$19.80	$19.80	$18.93	0
2020-09-18	$19.80	$19.80	$19.80	$19.80	$18.93	0
2020-09-17	$19.80	$19.80	$19.80	$19.80	$18.93	0
2020-09-16	$19.80	$19.80	$19.80	$19.80	$18.93	200
2020-09-15	$19.72	$19.72	$19.72	$19.72	$18.85	0
2020-09-14	$19.72	$19.72	$19.72	$19.72	$18.85	0
2020-09-11	$19.72	$19.72	$19.72	$19.72	$18.85	40
2020-09-10	$19.72	$19.72	$19.72	$19.72	$18.85	0
2020-09-09	$19.71	$19.72	$19.68	$19.72	$18.85	7,473
2020-09-08	$19.10	$19.10	$19.10	$19.10	$18.26	270
2020-09-04	$19.13	$19.13	$19.13	$19.13	$18.29	7,433
2020-09-03	$19.45	$19.45	$19.45	$19.45	$18.59	0
2020-09-02	$19.45	$19.45	$19.45	$19.45	$18.59	25
2020-09-01	$19.34	$19.45	$19.34	$19.45	$18.59	223
2020-08-31	$19.07	$19.07	$19.07	$19.07	$18.23	140
2020-08-28	$19.07	$19.07	$19.07	$19.07	$18.23	587
2020-08-27	$19.48	$19.48	$19.00	$19.00	$18.16	3,645
2020-08-26	$20.33	$20.33	$20.33	$20.33	$19.43	25
2020-08-25	$20.33	$20.33	$20.33	$20.33	$19.43	0
2020-08-24	$20.33	$20.33	$20.33	$20.33	$19.43	225
2020-08-21	$20.57	$20.57	$20.57	$20.57	$19.66	0
2020-08-20	$20.57	$20.57	$20.57	$20.57	$19.66	0
2020-08-19	$20.57	$20.57	$20.57	$20.57	$19.66	0
2020-08-18	$20.57	$20.57	$20.57	$20.57	$19.66	552
2020-08-17	$20.55	$20.65	$20.55	$20.65	$19.74	200
2020-08-14	$20.57	$20.74	$20.57	$20.74	$19.82	475
2020-08-13	$20.45	$20.96	$20.45	$20.65	$19.74	647
2020-08-12	$20.00	$20.00	$20.00	$20.00	$19.12	0
2020-08-11	$20.00	$20.00	$20.00	$20.00	$19.12	1,315
2020-08-10	$18.91	$18.91	$18.91	$18.91	$18.08	20
2020-08-07	$18.91	$18.91	$18.91	$18.91	$18.08	0
2020-08-06	$18.91	$18.91	$18.91	$18.91	$18.08	0
2020-08-05	$18.90	$18.91	$18.90	$18.91	$18.08	5,725
2020-08-04	$18.50	$18.50	$18.50	$18.50	$17.68	75
2020-08-03	$18.36	$18.50	$18.36	$18.50	$17.68	470
2020-07-31	$18.30	$18.30	$18.30	$18.30	$17.49	0
2020-07-30	$18.30	$18.30	$18.30	$18.30	$17.49	0
2020-07-29	$18.30	$18.30	$18.30	$18.30	$17.49	4
2020-07-28	$18.70	$18.70	$18.30	$18.30	$17.49	1,863
2020-07-27	$18.55	$18.55	$18.55	$18.55	$17.73	485
2020-07-24	$18.35	$18.35	$18.35	$18.35	$17.54	240
2020-07-23	$18.63	$18.63	$18.40	$18.40	$17.59	5,323
2020-07-22	$18.72	$18.72	$18.72	$18.72	$17.89	0
2020-07-21	$18.68	$18.72	$18.68	$18.72	$17.89	8,000
2020-07-20	$18.95	$18.95	$18.95	$18.95	$18.11	146
2020-07-17	$18.67	$18.67	$18.67	$18.67	$17.85	500
2020-07-16	$18.78	$18.78	$18.78	$18.78	$17.95	240
2020-07-15	$18.90	$19.40	$18.90	$19.39	$18.53	1,050
2020-07-14	$17.90	$17.90	$17.90	$17.90	$17.11	0
2020-07-13	$17.90	$17.90	$17.90	$17.90	$17.11	0
2020-07-10	$17.90	$17.90	$17.90	$17.90	$17.11	300
2020-07-09	$18.00	$18.00	$18.00	$18.00	$17.21	203
2020-07-08	$19.06	$19.06	$19.06	$19.06	$18.22	12
2020-07-07	$19.06	$19.06	$19.06	$19.06	$18.22	30
2020-07-06	$19.06	$19.06	$19.06	$19.06	$18.22	170
2020-07-02	$19.01	$19.01	$19.01	$19.01	$18.17	2,018
2020-07-01	$18.88	$18.88	$18.88	$18.88	$18.05	0
2020-06-30	$18.88	$18.88	$18.88	$18.88	$18.05	79
2020-06-29	$18.88	$18.88	$18.88	$18.88	$18.05	162
2020-06-26	$18.50	$18.50	$18.50	$18.50	$17.68	150
2020-06-25	$18.40	$18.40	$18.40	$18.40	$17.59	0
2020-06-24	$18.40	$18.40	$18.40	$18.40	$17.59	115
2020-06-23	$18.60	$18.60	$18.60	$18.60	$17.78	2,030
2020-06-22	$18.60	$18.60	$18.60	$18.60	$17.78	250
2020-06-19	$18.95	$19.00	$18.95	$19.00	$18.16	1,654
2020-06-18	$19.10	$19.10	$18.70	$18.70	$17.87	988
2020-06-17	$18.70	$18.70	$18.70	$18.70	$17.87	605
2020-06-16	$18.70	$18.70	$18.70	$18.70	$17.87	0
2020-06-15	$18.70	$18.70	$18.70	$18.70	$17.87	1,250
2020-06-12	$19.30	$19.30	$19.30	$19.30	$18.45	200
2020-06-11	$20.16	$20.16	$19.75	$19.75	$18.88	1,540
2020-06-10	$20.91	$20.91	$20.91	$20.91	$19.99	112
2020-06-09	$20.82	$20.82	$20.82	$20.82	$19.90	274
2020-06-08	$21.08	$21.10	$20.98	$21.05	$20.12	1,038
2020-06-05	$21.08	$21.08	$21.08	$21.08	$20.15	400
2020-06-04	$20.11	$20.11	$20.11	$20.11	$19.22	0
2020-06-03	$20.11	$20.11	$20.11	$20.11	$19.22	0
2020-06-02	$20.10	$20.15	$20.10	$20.11	$19.22	546
2020-06-01	$18.93	$18.93	$18.93	$18.93	$18.09	265
2020-05-29	$18.71	$18.71	$18.71	$18.71	$17.88	20
2020-05-28	$18.76	$18.76	$18.71	$18.71	$17.88	3,235
2020-05-27	$18.52	$18.62	$18.48	$18.48	$17.66	2,058
2020-05-26	$18.76	$18.76	$18.76	$18.76	$17.93	560
2020-05-22	$19.80	$19.80	$19.80	$19.80	$18.93	21
2020-05-21	$19.80	$19.80	$19.80	$19.80	$18.93	1,015
2020-05-20	$19.20	$19.32	$19.20	$19.32	$18.47	212
2020-05-19	$18.89	$18.89	$18.89	$18.89	$18.06	290
2020-05-18	$17.84	$17.84	$17.84	$17.84	$17.05	156
2020-05-15	$17.58	$17.58	$17.58	$17.58	$16.80	0
2020-05-14	$17.58	$17.58	$17.58	$17.58	$16.80	101
2020-05-13	$18.04	$18.04	$17.91	$17.91	$17.12	319
2020-05-12	$17.91	$17.91	$17.91	$17.91	$17.12	0
2020-05-11	$17.96	$17.96	$17.91	$17.91	$17.12	300
2020-05-08	$17.05	$17.05	$17.05	$17.05	$16.30	89
2020-05-07	$17.05	$17.05	$17.05	$17.05	$16.30	387
2020-05-06	$16.98	$16.98	$16.98	$16.98	$16.23	1,109
2020-05-05	$16.78	$16.78	$16.78	$16.78	$16.04	15
2020-05-04	$16.72	$16.78	$16.72	$16.78	$16.04	1,700
2020-05-01	$17.01	$17.01	$17.01	$17.01	$16.26	50
2020-04-30	$17.01	$17.01	$17.01	$17.01	$16.26	0
2020-04-29	$17.06	$17.35	$17.01	$17.01	$16.26	4,520
2020-04-28	$16.10	$16.10	$16.10	$16.10	$15.39	70
2020-04-27	$16.12	$16.12	$16.10	$16.10	$15.39	487
2020-04-24	$15.95	$15.95	$15.95	$15.95	$15.25	630
2020-04-23	$16.25	$16.25	$16.25	$16.25	$15.53	112
2020-04-22	$16.02	$16.02	$16.02	$16.02	$15.31	3
2020-04-21	$16.12	$16.12	$16.02	$16.02	$15.31	881
2020-04-20	$16.62	$16.62	$16.61	$16.61	$15.88	1,050
2020-04-17	$16.99	$16.99	$16.99	$16.99	$16.24	0
2020-04-16	$17.02	$17.02	$16.99	$16.99	$16.24	2,650
2020-04-15	$17.18	$17.18	$17.12	$17.12	$16.36	4,216
2020-04-14	$17.48	$17.48	$17.29	$17.30	$16.54	1,106
2020-04-13	$17.15	$17.15	$16.90	$16.90	$16.15	1,158
2020-04-09	$16.90	$17.90	$16.90	$17.90	$17.11	700
2020-04-08	$17.43	$17.43	$17.43	$17.43	$16.66	0
2020-04-07	$17.43	$17.43	$17.43	$17.43	$16.66	635
2020-04-06	$15.89	$16.80	$15.86	$16.80	$16.06	1,290
2020-04-03	$15.50	$15.50	$15.22	$15.22	$14.55	2,673
2020-04-02	$15.80	$16.27	$15.80	$16.14	$15.43	775
2020-04-01	$15.80	$16.67	$15.80	$16.67	$15.93	6,068
2020-03-31	$15.00	$15.00	$15.00	$15.00	$14.34	184
2020-03-30	$14.91	$14.91	$14.91	$14.91	$14.25	300
2020-03-27	$15.00	$15.00	$14.86	$14.86	$14.20	895
2020-03-26	$15.65	$16.16	$15.65	$16.16	$15.45	57,333
2020-03-25	$16.45	$16.45	$16.45	$16.45	$15.72	195
2020-03-24	$16.15	$16.18	$16.15	$16.15	$15.44	33,960
2020-03-23	$15.81	$15.85	$15.47	$15.47	$14.79	1,768
2020-03-20	$15.33	$15.36	$15.01	$15.01	$14.35	332
2020-03-19	$17.02	$17.05	$17.02	$17.05	$16.30	14,431
2020-03-18	$16.51	$16.51	$15.70	$15.70	$15.01	2,800
2020-03-17	$17.02	$17.02	$17.02	$17.02	$16.27	50
2020-03-16	$17.02	$17.02	$17.02	$17.02	$16.27	225
2020-03-13	$17.71	$17.71	$17.54	$17.54	$16.77	4,522
2020-03-12	$16.44	$16.64	$15.66	$16.44	$15.71	14,920
2020-03-11	$20.90	$20.90	$20.90	$20.90	$19.98	0
2020-03-10	$20.90	$20.90	$20.90	$20.90	$19.98	96
2020-03-09	$20.90	$20.90	$20.90	$20.90	$19.98	52
2020-03-06	$20.90	$20.90	$20.90	$20.90	$19.98	20
2020-03-05	$20.90	$20.90	$20.90	$20.90	$19.98	600
2020-03-04	$21.25	$21.39	$21.20	$21.39	$20.45	22,500
2020-03-03	$21.03	$21.25	$21.03	$21.25	$20.31	541
2020-03-02	$20.78	$20.80	$20.78	$20.80	$19.88	8,401
2020-02-28	$20.50	$20.55	$20.37	$20.55	$19.64	3,022
2020-02-27	$21.68	$21.95	$21.50	$21.91	$20.94	1,610
2020-02-26	$22.99	$22.99	$22.70	$22.70	$21.70	512
2020-02-25	$23.36	$23.36	$23.36	$23.36	$22.33	50
2020-02-24	$23.41	$23.41	$23.36	$23.36	$22.33	387
2020-02-21	$23.85	$24.18	$23.85	$23.95	$22.89	3,989
2020-02-20	$24.48	$24.56	$24.34	$24.53	$21.15	1,481
2020-02-19	$24.43	$24.55	$24.43	$24.55	$21.17	550
2020-02-18	$24.46	$24.46	$24.46	$24.46	$21.09	160
2020-02-14	$24.14	$24.14	$24.03	$24.03	$20.72	637
2020-02-13	$23.94	$23.94	$23.94	$23.94	$20.64	0
2020-02-12	$23.94	$23.94	$23.94	$23.94	$20.64	0
2020-02-11	$23.67	$23.94	$23.66	$23.94	$20.64	1,364
2020-02-10	$23.51	$23.51	$23.51	$23.51	$20.27	120
2020-02-07	$23.80	$23.80	$23.80	$23.80	$20.52	0
2020-02-06	$23.80	$23.80	$23.80	$23.80	$20.52	23
2020-02-05	$23.80	$23.80	$23.80	$23.80	$20.52	100
2020-02-04	$23.50	$23.50	$23.50	$23.50	$20.26	0
2020-02-03	$23.50	$23.50	$23.50	$23.50	$20.26	150
2020-01-31	$23.78	$23.78	$23.78	$23.78	$20.50	0
2020-01-30	$23.76	$23.78	$23.76	$23.78	$20.50	750
2020-01-29	$24.64	$24.64	$24.64	$24.64	$21.25	0
2020-01-28	$24.64	$24.64	$24.64	$24.64	$21.25	0
2020-01-27	$24.64	$24.64	$24.64	$24.64	$21.25	400
2020-01-24	$24.55	$24.79	$24.55	$24.79	$21.38	817
2020-01-23	$24.53	$24.53	$24.17	$24.17	$20.84	470
2020-01-22	$24.65	$24.95	$24.65	$24.95	$21.51	2,080
2020-01-21	$25.00	$25.00	$25.00	$25.00	$21.56	400
2020-01-17	$24.83	$24.83	$24.83	$24.83	$21.41	0
2020-01-16	$24.83	$24.83	$24.83	$24.83	$21.41	160
2020-01-15	$26.00	$26.00	$26.00	$26.00	$22.42	4,870
2020-01-14	$25.50	$25.72	$25.50	$25.72	$22.18	1,248
2020-01-13	$25.51	$25.51	$25.51	$25.51	$22.00	0
2020-01-10	$25.75	$25.75	$25.51	$25.51	$22.00	850
2020-01-09	$25.80	$25.80	$25.80	$25.80	$22.25	1,320
2020-01-08	$25.56	$25.56	$25.31	$25.31	$21.82	531
2020-01-07	$25.98	$25.98	$25.98	$25.98	$22.40	55
2020-01-06	$25.98	$25.98	$25.98	$25.98	$22.40	0
2020-01-03	$25.98	$25.98	$25.98	$25.98	$22.40	100
2020-01-02	$26.13	$26.13	$26.13	$26.13	$22.53	4,000
2019-12-31	$26.32	$26.32	$26.32	$26.32	$22.69	2
2019-12-30	$26.32	$26.32	$26.32	$26.32	$22.69	415
2019-12-27	$25.58	$25.58	$25.58	$25.58	$22.06	0
2019-12-26	$25.58	$25.58	$25.58	$25.58	$22.06	170
2019-12-24	$25.38	$25.38	$25.38	$25.38	$21.88	0
2019-12-23	$25.38	$25.38	$25.38	$25.38	$21.88	7
2019-12-20	$25.38	$25.38	$25.38	$25.38	$21.88	275
2019-12-19	$25.20	$25.20	$25.20	$25.20	$21.73	1,000
2019-12-18	$25.00	$25.20	$25.00	$25.20	$21.73	704
2019-12-17	$25.00	$25.00	$25.00	$25.00	$21.56	0
2019-12-16	$25.00	$25.00	$25.00	$25.00	$21.56	0
2019-12-13	$25.00	$25.00	$25.00	$25.00	$21.56	0
2019-12-12	$25.00	$25.00	$25.00	$25.00	$21.56	3,886
2019-12-11	$25.05	$25.05	$25.05	$25.05	$21.60	0
2019-12-10	$25.05	$25.05	$25.05	$25.05	$21.60	45
2019-12-09	$25.05	$25.05	$25.05	$25.05	$21.60	500
2019-12-06	$25.25	$25.25	$25.25	$25.25	$21.77	3,524
2019-12-05	$25.00	$25.12	$25.00	$25.12	$21.66	919
2019-12-04	$24.90	$24.90	$24.65	$24.65	$21.25	410
2019-12-03	$24.35	$24.35	$24.35	$24.35	$21.00	155
2019-12-02	$24.35	$24.35	$24.35	$24.35	$21.00	0
2019-11-29	$24.35	$24.35	$24.35	$24.35	$21.00	0
2019-11-27	$24.35	$24.35	$24.35	$24.35	$21.00	64
2019-11-26	$24.35	$24.35	$24.35	$24.35	$21.00	10
2019-11-25	$24.35	$24.35	$24.35	$24.35	$21.00	100
2019-11-22	$24.40	$24.40	$24.40	$24.40	$21.04	0
2019-11-21	$24.40	$24.40	$24.40	$24.40	$21.04	0
2019-11-20	$24.40	$24.40	$24.40	$24.40	$21.04	72
2019-11-19	$24.40	$24.40	$24.40	$24.40	$21.04	12
2019-11-18	$24.40	$24.40	$24.40	$24.40	$21.04	0
2019-11-15	$24.40	$24.40	$24.40	$24.40	$21.04	300
2019-11-14	$24.60	$24.90	$24.04	$24.67	$21.27	1,764
2019-11-13	$24.70	$24.70	$24.70	$24.70	$21.30	226
2019-11-12	$24.74	$24.74	$24.74	$24.74	$21.33	200
2019-11-11	$24.80	$25.10	$24.80	$25.09	$21.63	1,230
2019-11-08	$24.79	$24.79	$24.79	$24.79	$21.38	35
2019-11-07	$24.66	$24.79	$24.66	$24.79	$21.35	200
2019-11-06	$24.25	$24.25	$24.25	$24.25	$20.89	30
2019-11-05	$24.25	$24.25	$24.25	$24.25	$20.89	1,042
2019-11-04	$24.44	$24.44	$24.44	$24.44	$21.05	580
2019-11-01	$24.56	$24.56	$24.56	$24.56	$21.15	30
2019-10-31	$24.56	$24.56	$24.56	$24.56	$21.15	764
2019-10-30	$24.82	$24.82	$24.82	$24.82	$21.38	250
2019-10-29	$25.12	$25.12	$25.12	$25.12	$21.63	0
2019-10-28	$25.19	$25.19	$25.12	$25.12	$21.63	949
2019-10-25	$25.21	$25.21	$25.21	$25.21	$21.71	0
2019-10-24	$25.21	$25.21	$25.21	$25.21	$21.71	1,820
2019-10-23	$25.07	$25.07	$25.07	$25.07	$21.59	1,521
2019-10-22	$25.62	$25.62	$25.62	$25.62	$22.07	80
2019-10-21	$25.62	$25.62	$25.62	$25.62	$22.07	400
2019-10-18	$25.18	$25.18	$25.18	$25.18	$21.69	1,005
2019-10-17	$24.55	$24.55	$24.55	$24.55	$21.14	1,216
2019-10-16	$22.18	$22.18	$22.18	$22.18	$19.10	24
2019-10-15	$22.18	$22.18	$22.18	$22.18	$19.10	8
2019-10-14	$22.18	$22.18	$22.18	$22.18	$19.10	10
2019-10-11	$22.18	$22.18	$22.18	$22.18	$19.10	0
2019-10-10	$22.18	$22.18	$22.18	$22.18	$19.10	0
2019-10-09	$22.18	$22.18	$22.18	$22.18	$19.10	0
2019-10-08	$22.18	$22.18	$22.18	$22.18	$19.10	0
2019-10-07	$22.18	$22.18	$22.18	$22.18	$19.10	50
2019-10-04	$22.18	$22.18	$22.18	$22.18	$19.10	0
2019-10-03	$22.25	$22.25	$22.18	$22.18	$19.10	1,170
2019-10-02	$22.71	$22.71	$22.71	$22.71	$19.56	2,968
2019-10-01	$22.80	$22.80	$22.71	$22.71	$19.56	472
2019-09-30	$23.00	$23.35	$23.00	$23.35	$20.11	688
2019-09-27	$23.50	$23.50	$23.50	$23.50	$20.24	0
2019-09-26	$23.50	$23.50	$23.50	$23.50	$20.24	20
2019-09-25	$23.50	$23.50	$23.50	$23.50	$20.24	0
2019-09-24	$23.50	$23.50	$23.50	$23.50	$20.24	25
2019-09-23	$23.50	$23.50	$23.50	$23.50	$20.24	0
2019-09-20	$23.65	$23.65	$23.50	$23.50	$20.24	500
2019-09-19	$23.65	$23.65	$23.65	$23.65	$20.37	89
2019-09-18	$23.65	$23.65	$23.65	$23.65	$20.37	0
2019-09-17	$23.65	$23.65	$23.65	$23.65	$20.37	300
2019-09-16	$22.90	$22.90	$22.90	$22.90	$19.72	40
2019-09-13	$22.90	$22.90	$22.90	$22.90	$19.72	247
2019-09-12	$23.23	$23.23	$23.23	$23.23	$20.01	50
2019-09-11	$23.23	$23.23	$23.23	$23.23	$20.01	25
2019-09-10	$23.23	$23.23	$23.23	$23.23	$20.01	240
2019-09-09	$24.06	$24.06	$24.06	$24.06	$20.72	40
2019-09-06	$24.06	$24.06	$24.06	$24.06	$20.72	0
2019-09-05	$24.06	$24.06	$24.06	$24.06	$20.72	0
2019-09-04	$24.06	$24.06	$24.06	$24.06	$20.72	0
2019-09-03	$24.06	$24.06	$24.06	$24.06	$20.72	0
2019-08-30	$24.06	$24.06	$24.06	$24.06	$20.72	782
2019-08-29	$24.40	$24.40	$24.40	$24.40	$18.96	0
2019-08-28	$24.30	$24.40	$23.90	$24.40	$18.96	580
2019-08-27	$24.49	$24.49	$24.49	$24.49	$19.03	3
2019-08-26	$24.49	$24.49	$24.49	$24.49	$19.03	0
2019-08-23	$24.49	$24.49	$24.49	$24.49	$19.03	175
2019-08-22	$24.95	$24.95	$24.95	$24.95	$19.39	63
2019-08-21	$24.95	$24.95	$24.95	$24.95	$19.39	155
2019-08-20	$25.23	$25.23	$25.23	$25.23	$19.61	1,909
2019-08-19	$25.65	$25.65	$25.65	$25.65	$19.94	101
2019-08-16	$25.90	$25.90	$25.65	$25.65	$19.94	541
2019-08-15	$25.70	$25.70	$25.70	$25.70	$19.98	35
2019-08-14	$25.65	$25.70	$25.65	$25.70	$19.98	2,165
2019-08-13	$25.65	$25.65	$25.65	$25.65	$19.94	350
2019-08-12	$25.35	$25.35	$25.35	$25.35	$19.70	438
2019-08-09	$25.50	$25.50	$25.25	$25.45	$19.78	800
2019-08-08	$25.00	$25.37	$25.00	$25.37	$19.72	861
2019-08-07	$24.79	$24.79	$24.79	$24.79	$19.27	200
2019-08-06	$23.82	$23.82	$23.82	$23.82	$18.51	50
2019-08-05	$24.20	$24.35	$23.82	$23.82	$18.51	4,323
2019-08-02	$24.66	$24.85	$24.66	$24.85	$19.31	200
2019-08-01	$24.66	$24.85	$24.66	$24.85	$19.31	200
2019-07-31	$25.00	$25.00	$25.00	$25.00	$19.43	300
2019-07-30	$25.00	$25.00	$25.00	$25.00	$19.43	300
2019-07-29	$25.00	$25.00	$25.00	$25.00	$19.43	300
2019-07-26	$25.00	$25.00	$25.00	$25.00	$19.43	273
2019-07-25	$25.04	$25.04	$25.04	$25.04	$19.46	0
2019-07-24	$25.04	$25.04	$25.04	$25.04	$19.46	0
2019-07-23	$25.04	$25.04	$25.04	$25.04	$19.46	0
2019-07-22	$25.04	$25.04	$25.04	$25.04	$19.46	0
2019-07-19	$25.04	$25.04	$25.04	$25.04	$19.46	0
2019-07-18	$25.04	$25.04	$25.04	$25.04	$19.46	0
2019-07-17	$25.04	$25.04	$25.04	$25.04	$19.46	0
2019-07-16	$25.04	$25.04	$25.04	$25.04	$19.46	220
2019-07-15	$25.19	$25.25	$25.19	$25.25	$19.63	1,554
2019-07-12	$25.00	$25.00	$25.00	$25.00	$19.43	0
2019-07-11	$25.00	$25.00	$25.00	$25.00	$19.43	0
2019-07-10	$25.00	$25.00	$25.00	$25.00	$19.43	97
2019-07-09	$25.00	$25.00	$25.00	$25.00	$19.43	1,780
2019-07-08	$24.75	$24.95	$24.75	$24.95	$19.39	1,329
2019-07-05	$24.50	$24.50	$24.50	$24.50	$19.04	500
2019-07-03	$24.35	$24.35	$24.35	$24.35	$18.93	3,180
2019-07-02	$23.42	$23.42	$23.42	$23.42	$18.20	0
2019-07-01	$23.42	$23.42	$23.42	$23.42	$18.20	46,384
2019-06-28	$23.80	$23.80	$23.80	$23.80	$18.50	80
2019-06-27	$23.80	$23.80	$23.80	$23.80	$18.50	0
2019-06-26	$23.80	$23.80	$23.80	$23.80	$18.50	0
2019-06-25	$23.80	$23.80	$23.80	$23.80	$18.50	0
2019-06-24	$23.80	$23.80	$23.80	$23.80	$18.50	0
2019-06-21	$23.80	$23.80	$23.80	$23.80	$18.50	0
2019-06-18	$23.80	$23.80	$23.80	$23.80	$18.50	285
2019-06-17	$24.20	$24.20	$24.20	$24.20	$18.81	83
2019-06-14	$24.20	$24.20	$24.20	$24.20	$18.81	10
2019-06-13	$24.20	$24.20	$24.20	$24.20	$18.81	40
2019-06-12	$24.20	$24.20	$24.20	$24.20	$18.81	0
2019-06-11	$24.20	$24.20	$24.20	$24.20	$18.81	1,000
2019-06-10	$23.95	$23.95	$23.95	$23.95	$18.62	320
2019-06-07	$24.00	$24.00	$24.00	$24.00	$18.65	590
2019-06-06	$23.30	$23.30	$23.30	$23.30	$18.11	0
2019-06-05	$23.30	$23.30	$23.30	$23.30	$18.11	140
2019-06-03	$23.05	$23.05	$23.05	$23.05	$17.92	588
2019-05-31	$23.05	$23.05	$23.05	$23.05	$17.92	246
2019-05-30	$23.12	$23.12	$23.12	$23.12	$17.97	0
2019-05-29	$23.23	$23.23	$23.12	$23.12	$17.97	1,000
2019-05-28	$24.37	$24.37	$24.36	$24.36	$18.93	200
2019-05-24	$24.00	$24.00	$24.00	$24.00	$18.65	2,455
2019-05-23	$23.10	$23.10	$23.10	$23.10	$17.95	0
2019-05-22	$23.10	$23.10	$23.10	$23.10	$17.95	1,100
2019-05-21	$22.84	$22.84	$22.84	$22.84	$17.75	50
2019-05-20	$22.84	$22.84	$22.84	$22.84	$17.75	1
2019-05-17	$22.84	$22.84	$22.84	$22.84	$17.75	0
2019-05-16	$22.83	$22.84	$22.83	$22.84	$17.75	1,360
2019-05-15	$22.95	$22.95	$22.95	$22.95	$16.01	330
2019-05-14	$22.43	$22.43	$22.43	$22.43	$15.65	6
2019-05-13	$22.43	$22.43	$22.43	$22.43	$15.65	250
2019-05-10	$22.45	$22.45	$22.45	$22.45	$15.67	500
2019-05-09	$21.58	$21.58	$21.58	$21.58	$15.06	0
2019-05-08	$21.58	$21.58	$21.58	$21.58	$15.06	0
2019-05-07	$21.58	$21.58	$21.58	$21.58	$15.06	140
2019-05-06	$21.95	$21.95	$21.95	$21.95	$15.32	0
2019-05-03	$21.95	$21.95	$21.95	$21.95	$15.32	0
2019-05-02	$21.95	$21.95	$21.95	$21.95	$15.32	0
2019-05-01	$21.95	$21.95	$21.95	$21.95	$15.32	160
2019-04-30	$21.75	$21.75	$21.75	$21.75	$15.18	0
2019-04-29	$21.75	$21.75	$21.75	$21.75	$15.18	0
2019-04-25	$21.75	$21.75	$21.75	$21.75	$15.18	350
2019-04-24	$21.95	$21.95	$21.95	$21.95	$15.32	60
2019-04-23	$21.95	$21.95	$21.95	$21.95	$15.32	1,249
2019-04-22	$21.95	$21.95	$21.95	$21.95	$15.32	400
2019-04-18	$22.00	$22.00	$22.00	$22.00	$15.35	10
2019-04-17	$22.00	$22.00	$22.00	$22.00	$15.35	0
2019-04-15	$22.00	$22.00	$22.00	$22.00	$15.35	0
2019-04-12	$22.00	$22.00	$22.00	$22.00	$15.35	0
2019-04-11	$22.00	$22.00	$22.00	$22.00	$15.35	150
2019-04-10	$22.00	$22.00	$22.00	$22.00	$15.35	2,355
2019-04-09	$22.00	$22.00	$22.00	$22.00	$15.35	3,011
2019-04-08	$22.30	$22.30	$22.30	$22.30	$15.56	400
2019-04-05	$22.50	$22.50	$22.50	$22.50	$15.70	1,000
2019-04-04	$22.75	$22.75	$22.75	$22.75	$15.88	450
2019-04-03	$22.75	$22.75	$22.75	$22.75	$15.88	0
2019-04-02	$22.75	$22.75	$22.75	$22.75	$15.88	0
2019-04-01	$22.75	$22.75	$22.75	$22.75	$15.88	46,384
2019-03-29	$22.65	$22.65	$22.65	$22.65	$15.81	200
2019-03-28	$23.60	$23.60	$23.60	$23.60	$16.47	0
2019-03-27	$23.60	$23.60	$23.60	$23.60	$16.47	0
2019-03-26	$23.60	$23.60	$23.60	$23.60	$16.47	0
2019-03-25	$23.60	$23.60	$23.60	$23.60	$16.47	0
2019-03-22	$23.60	$23.60	$23.60	$23.60	$16.47	0
2019-03-21	$23.60	$23.60	$23.60	$23.60	$16.47	0
2019-03-20	$23.60	$23.60	$23.60	$23.60	$16.47	250
2019-03-19	$23.49	$23.49	$23.49	$23.49	$16.39	200
2019-03-18	$23.10	$23.10	$23.10	$23.10	$16.12	0
2019-03-15	$23.10	$23.10	$23.10	$23.10	$16.12	181
2019-03-14	$23.77	$23.77	$23.77	$23.77	$16.59	0
2019-03-13	$23.77	$23.77	$23.77	$23.77	$16.59	4
2019-03-12	$23.77	$23.77	$23.77	$23.77	$16.59	0
2019-03-11	$23.77	$23.77	$23.77	$23.77	$16.59	0
2019-03-08	$23.77	$23.77	$23.77	$23.77	$16.59	0
2019-03-07	$23.77	$23.77	$23.77	$23.77	$16.59	4,165
2019-03-06	$23.80	$23.80	$23.77	$23.77	$16.59	18,000
2019-03-05	$23.60	$23.60	$23.60	$23.60	$16.47	720
2019-03-04	$23.40	$23.40	$23.40	$23.40	$16.33	203
2019-03-01	$23.20	$23.20	$23.20	$23.20	$16.19	0
2019-02-28	$23.20	$23.20	$23.20	$23.20	$16.19	0
2019-02-27	$23.20	$23.20	$23.20	$23.20	$16.19	285
2019-02-26	$22.25	$22.25	$22.25	$22.25	$15.53	0
2019-02-21	$22.25	$22.25	$22.25	$22.25	$15.53	5
2019-02-20	$22.25	$22.25	$22.25	$22.25	$15.53	645
2019-02-19	$22.25	$22.25	$22.25	$22.25	$15.53	517
2019-02-15	$22.25	$22.25	$22.25	$22.25	$15.53	0
2019-02-14	$22.25	$22.25	$22.25	$22.25	$15.53	20
2019-02-13	$22.25	$22.25	$22.25	$22.25	$15.53	0
2019-02-12	$22.25	$22.25	$22.25	$22.25	$15.53	0
2019-02-11	$22.25	$22.25	$22.25	$22.25	$15.53	50
2019-02-08	$22.25	$22.25	$22.25	$22.25	$15.53	0
2019-02-07	$22.25	$22.25	$22.25	$22.25	$15.53	60
2019-02-06	$22.25	$22.25	$22.25	$22.25	$15.53	101
2019-02-05	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-02-04	$21.69	$21.69	$21.69	$21.69	$15.14	50
2019-02-01	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-31	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-30	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-29	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-28	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-25	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-24	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-23	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-18	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-17	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-16	$21.69	$21.69	$21.69	$21.69	$15.14	0
2019-01-15	$21.69	$21.69	$21.69	$21.69	$15.14	1,000
2019-01-14	$21.73	$21.73	$21.73	$21.73	$15.16	0
2019-01-11	$21.75	$21.95	$21.73	$21.73	$15.16	1,750
2019-01-10	$21.47	$21.47	$21.47	$21.47	$14.98	600
2019-01-09	$20.85	$20.85	$20.85	$20.85	$14.55	0
2019-01-08	$20.54	$20.95	$20.54	$20.85	$14.55	650
2019-01-07	$21.25	$21.40	$21.05	$21.05	$14.69	3,150
2019-01-04	$21.71	$21.71	$21.71	$21.71	$15.15	0
2019-01-03	$21.71	$21.71	$21.71	$21.71	$15.15	0
2019-01-02	$21.15	$21.71	$21.15	$21.71	$15.15	2,100
2018-12-27	$22.30	$22.30	$22.30	$22.30	$15.56	0
2018-12-26	$22.30	$22.30	$22.30	$22.30	$15.56	80
2018-12-24	$22.30	$22.30	$22.30	$22.30	$15.56	0
2018-12-21	$22.30	$22.30	$22.30	$22.30	$15.56	0
2018-12-20	$22.30	$22.30	$22.30	$22.30	$15.56	0
2018-12-19	$22.30	$22.30	$22.30	$22.30	$15.56	200
2018-12-18	$21.90	$21.90	$21.90	$21.90	$15.28	0
2018-12-14	$21.90	$21.90	$21.90	$21.90	$15.28	0
2018-12-13	$21.90	$21.90	$21.90	$21.90	$15.28	53
2018-12-12	$21.90	$21.90	$21.90	$21.90	$15.28	0
2018-12-11	$21.90	$21.90	$21.90	$21.90	$15.28	0
2018-12-10	$21.90	$21.90	$21.90	$21.90	$15.28	200
2018-12-07	$22.80	$22.95	$22.80	$22.95	$16.01	1,425
2018-12-04	$23.95	$23.95	$23.95	$23.95	$16.71	100
2018-12-03	$23.64	$23.64	$23.64	$23.64	$16.50	100
2018-11-30	$22.74	$22.74	$22.74	$22.74	$15.87	0
2018-11-29	$22.74	$22.74	$22.74	$22.74	$15.87	0
2018-11-28	$22.74	$22.74	$22.74	$22.74	$15.87	594
2018-11-27	$22.95	$22.95	$22.95	$22.95	$16.01	0
2018-11-26	$22.95	$22.95	$22.95	$22.95	$16.01	200
2018-11-23	$22.82	$22.82	$22.82	$22.82	$15.93	30
2018-11-21	$22.82	$22.82	$22.82	$22.82	$15.92	0
2018-11-20	$22.82	$22.82	$22.82	$22.82	$15.92	0
2018-11-19	$22.82	$22.82	$22.82	$22.82	$15.92	0
2018-11-16	$22.82	$22.82	$22.82	$22.82	$15.92	0
2018-11-15	$22.82	$22.82	$22.82	$22.82	$15.93	453
2018-11-14	$24.90	$24.90	$24.90	$24.90	$17.38	0
2018-11-13	$24.59	$24.59	$24.59	$24.59	$17.16	2,066
2018-11-12	$24.90	$24.90	$24.90	$24.90	$17.38	0
2018-11-09	$24.90	$24.90	$24.90	$24.90	$17.38	0
2018-11-08	$24.90	$24.90	$24.90	$24.90	$16.67	619
2018-11-07	$24.90	$24.90	$24.90	$24.90	$16.67	0
2018-11-06	$24.90	$24.90	$24.90	$24.90	$16.67	28
2018-11-05	$24.90	$24.90	$24.90	$24.90	$16.67	1,000
2018-11-02	$24.39	$24.39	$24.30	$24.30	$16.27	2,000
2018-11-01	$24.35	$24.35	$24.35	$24.35	$16.30	0
2018-10-31	$24.35	$24.35	$24.35	$24.35	$16.30	210
2018-10-30	$23.99	$23.99	$23.99	$23.99	$16.06	115,000
2018-10-29	$23.90	$23.90	$23.90	$23.90	$16.00	2,380
2018-10-26	$23.84	$23.84	$23.84	$23.84	$15.96	24
2018-10-25	$23.84	$23.84	$23.84	$23.84	$15.96	0
2018-10-24	$23.84	$23.84	$23.84	$23.84	$15.96	300
2018-10-23	$24.21	$24.21	$23.90	$23.90	$16.00	1,645
2018-10-22	$24.55	$24.55	$24.55	$24.55	$16.44	7
2018-10-19	$24.55	$24.55	$24.55	$24.55	$16.44	220
2018-10-18	$24.40	$24.40	$24.40	$24.40	$16.34	400
2018-10-17	$24.25	$24.25	$24.25	$24.25	$16.24	0
2018-10-16	$24.25	$24.25	$24.25	$24.25	$16.24	600
2018-10-15	$23.45	$23.45	$23.45	$23.45	$15.70	304
2018-10-12	$22.07	$22.07	$22.07	$22.07	$14.78	780
2018-10-11	$22.07	$22.07	$22.07	$22.07	$14.78	0
2018-10-10	$22.60	$22.60	$22.07	$22.07	$14.78	900
2018-10-09	$24.15	$24.15	$24.15	$24.15	$16.17	0
2018-10-08	$24.15	$24.15	$24.15	$24.15	$16.17	0
2018-10-05	$24.15	$24.15	$24.15	$24.15	$16.17	0
2018-10-04	$24.15	$24.15	$24.15	$24.15	$16.17	60
2018-10-03	$24.15	$24.15	$24.15	$24.15	$16.17	100
2018-10-02	$23.79	$23.98	$23.77	$23.77	$15.92	25,485
2018-10-01	$23.25	$23.25	$23.25	$23.25	$15.57	0
2018-09-28	$23.25	$23.25	$23.25	$23.25	$15.57	750
2018-09-27	$23.25	$23.25	$23.25	$23.25	$15.57	0
2018-09-26	$23.25	$23.25	$23.25	$23.25	$15.57	0
2018-09-25	$23.25	$23.25	$23.25	$23.25	$15.57	1,000
2018-09-24	$22.89	$22.89	$22.89	$22.89	$15.33	0
2018-09-21	$22.89	$22.89	$22.89	$22.89	$15.33	0
2018-09-20	$22.89	$22.89	$22.89	$22.89	$15.33	800
2018-09-19	$22.51	$22.51	$22.51	$22.51	$15.07	100
2018-09-18	$22.65	$22.65	$22.65	$22.65	$15.17	0
2018-09-17	$22.65	$22.65	$22.65	$22.65	$15.17	0
2018-09-14	$22.65	$22.65	$22.65	$22.65	$15.17	23
2018-09-13	$22.65	$22.65	$22.65	$22.65	$15.17	700
2018-09-12	$21.29	$21.29	$21.29	$21.29	$14.26	204
2018-09-11	$21.29	$21.29	$21.29	$21.29	$14.26	0
2018-09-10	$21.29	$21.29	$21.29	$21.29	$14.26	0
2018-09-07	$21.29	$21.29	$21.29	$21.29	$14.26	60
2018-09-06	$21.29	$21.29	$21.29	$21.29	$14.26	0
2018-09-05	$21.29	$21.29	$21.29	$21.29	$14.26	0
2018-09-04	$21.29	$21.29	$21.29	$21.29	$14.26	200
2018-08-31	$20.79	$20.79	$20.79	$20.79	$13.92	4,250
2018-08-30	$21.10	$21.10	$21.10	$21.10	$13.45	0
2018-08-29	$21.10	$21.10	$21.10	$21.10	$13.45	5
2018-08-28	$21.10	$21.10	$21.10	$21.10	$13.45	1,500
2018-08-27	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-24	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-23	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-22	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-21	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-20	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-17	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-16	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-15	$21.35	$21.35	$21.35	$21.35	$13.61	0
2018-08-14	$21.35	$21.35	$21.35	$21.35	$13.61	500
2018-08-13	$21.16	$21.25	$21.14	$21.25	$13.54	1,500
2018-08-10	$21.70	$21.70	$21.70	$21.70	$13.83	420
2018-08-09	$22.15	$22.15	$22.15	$22.15	$14.12	0
2018-08-08	$22.15	$22.15	$22.15	$22.15	$14.12	1,100
2018-08-07	$22.20	$22.20	$22.20	$22.20	$14.15	0
2018-08-06	$22.20	$22.20	$22.20	$22.20	$14.15	0
2018-08-03	$22.20	$22.20	$22.20	$22.20	$14.15	0
2018-08-02	$22.20	$22.20	$22.20	$22.20	$14.15	1,000
2018-08-01	$21.55	$21.55	$21.55	$21.55	$13.74	4,128
2018-07-31	$21.55	$21.55	$21.55	$21.55	$13.74	200
2018-07-30	$20.94	$20.94	$20.94	$20.94	$13.35	0
2018-07-27	$20.94	$20.94	$20.94	$20.94	$13.35	1,500
2018-07-26	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-25	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-24	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-23	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-20	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-19	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-18	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-17	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-16	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-13	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-12	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-11	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-10	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-09	$19.75	$19.75	$19.75	$19.75	$12.59	10,260
2018-07-06	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-07-05	$19.75	$19.75	$19.75	$19.75	$12.59	1
2018-07-03	$20.26	$20.26	$20.26	$20.26	$12.91	25,400
2018-07-02	$19.75	$19.75	$19.75	$19.75	$12.59	0
2018-06-29	$19.75	$19.75	$19.75	$19.75	$12.59	19,150
2018-06-28	$20.04	$20.04	$20.04	$20.04	$12.77	150
2018-06-27	$20.22	$20.22	$20.22	$20.22	$12.89	0
2018-06-26	$20.22	$20.22	$20.22	$20.22	$12.89	0
2018-06-25	$20.22	$20.22	$20.22	$20.22	$12.89	0
2018-06-22	$20.22	$20.22	$20.22	$20.22	$12.89	0
2018-06-21	$20.22	$20.22	$20.22	$20.22	$12.89	0
2018-06-20	$20.22	$20.22	$20.22	$20.22	$12.89	3,400
2018-06-19	$21.59	$21.59	$21.59	$21.59	$13.76	0
2018-06-18	$21.59	$21.59	$21.59	$21.59	$13.76	0
2018-06-15	$21.59	$21.59	$21.59	$21.59	$13.76	0
2018-06-14	$21.59	$21.59	$21.59	$21.59	$13.76	4,500
2018-06-13	$20.80	$20.80	$20.80	$20.80	$13.26	4,500
2018-06-12	$20.80	$20.80	$20.80	$20.80	$13.26	0
2018-06-11	$20.80	$20.80	$20.80	$20.80	$13.26	1,500
2018-06-08	$20.40	$20.40	$20.40	$20.40	$13.00	0
2018-06-07	$20.40	$20.40	$20.40	$20.40	$13.00	100
2018-06-06	$20.19	$20.19	$20.19	$20.19	$12.87	360
2018-06-05	$19.80	$19.80	$19.80	$19.80	$12.62	0
2018-06-04	$19.80	$19.80	$19.80	$19.80	$12.62	100
2018-06-01	$20.02	$20.02	$20.02	$20.02	$12.76	0
2018-05-31	$20.00	$20.02	$20.00	$20.02	$12.76	14,034
2018-05-30	$20.00	$20.00	$20.00	$20.00	$12.75	0
2018-05-29	$20.00	$20.10	$20.00	$20.00	$12.75	1,025
2018-05-25	$20.70	$20.70	$20.70	$20.70	$13.19	0
2018-05-24	$20.70	$20.70	$20.70	$20.70	$13.19	0
2018-05-23	$20.70	$20.70	$20.70	$20.70	$13.19	659
2018-05-22	$20.70	$20.70	$20.70	$20.70	$13.19	6,855
2018-05-21	$20.70	$20.70	$20.70	$20.70	$13.19	0
2018-05-18	$20.70	$20.70	$20.70	$20.70	$13.19	684
2018-05-17	$21.70	$21.70	$21.70	$21.70	$13.81	0
2018-05-16	$21.70	$21.70	$21.70	$21.70	$13.81	0
2018-05-15	$21.70	$21.70	$21.70	$21.70	$13.81	0
2018-05-14	$21.70	$21.70	$21.70	$21.70	$13.81	0
2018-05-11	$21.70	$21.70	$21.70	$21.70	$13.81	0
2018-05-10	$21.70	$21.70	$21.70	$21.70	$13.81	50
2018-05-09	$21.70	$21.70	$21.70	$21.70	$13.81	9,963
2018-05-08	$21.95	$21.95	$21.70	$21.70	$13.81	1,200
2018-05-07	$22.00	$22.01	$22.00	$22.01	$14.01	403
2018-05-04	$21.40	$21.40	$21.40	$21.40	$13.62	0
2018-05-03	$21.40	$21.40	$21.40	$21.40	$13.62	2,032
2018-05-02	$21.40	$21.40	$21.40	$21.40	$13.62	90
2018-05-01	$21.26	$21.40	$21.26	$21.40	$13.62	600
2018-04-30	$21.75	$21.75	$21.75	$21.75	$13.84	0
2018-04-27	$21.75	$21.75	$21.75	$21.75	$13.84	0
2018-04-26	$21.75	$21.75	$21.75	$21.75	$13.84	0
2018-04-25	$21.75	$21.75	$21.75	$21.75	$13.84	400
2018-04-24	$21.50	$21.50	$21.50	$21.50	$13.68	0
2018-04-23	$21.50	$21.50	$21.50	$21.50	$13.68	0
2018-04-20	$21.80	$21.80	$21.50	$21.50	$13.68	4,500
2018-04-19	$22.15	$22.15	$22.00	$22.00	$14.00	200
2018-04-18	$22.35	$22.35	$22.35	$22.35	$14.22	0
2018-04-17	$22.35	$22.35	$22.35	$22.35	$14.22	0
2018-04-16	$22.35	$22.35	$22.35	$22.35	$14.22	0
2018-04-13	$22.35	$22.35	$22.35	$22.35	$14.22	1
2018-04-12	$22.35	$22.35	$22.35	$22.35	$14.22	0
2018-04-11	$22.40	$22.40	$22.35	$22.35	$14.22	1,100
2018-04-10	$21.65	$21.75	$21.65	$21.75	$13.84	200
2018-04-09	$21.00	$21.00	$20.89	$21.00	$13.36	700
2018-04-06	$20.90	$20.90	$20.85	$20.85	$13.27	300
2018-04-05	$20.60	$20.60	$20.60	$20.60	$13.11	0
2018-04-04	$20.60	$20.60	$20.60	$20.60	$13.11	0
2018-04-03	$20.60	$20.60	$20.60	$20.60	$13.11	8,300
2018-04-02	$20.05	$20.05	$20.05	$20.05	$12.76	0
2018-03-29	$20.05	$20.05	$20.05	$20.05	$12.76	0
2018-03-28	$20.05	$20.05	$20.05	$20.05	$12.76	100
2018-03-27	$20.06	$20.06	$20.06	$20.06	$12.77	58
2018-03-26	$20.06	$20.06	$20.06	$20.06	$12.77	2,424
2018-03-23	$20.06	$20.06	$20.06	$20.06	$12.77	1,422
2018-03-22	$19.80	$19.80	$19.80	$19.80	$12.60	0
2018-03-21	$19.80	$19.80	$19.80	$19.80	$12.60	1,500
2018-03-20	$19.50	$19.50	$19.50	$19.50	$12.41	4,800
2018-03-19	$19.50	$19.50	$19.50	$19.50	$12.41	1,000
2018-03-16	$19.40	$19.40	$19.40	$19.40	$12.35	422
2018-03-15	$20.20	$20.20	$20.20	$20.20	$12.85	0
2018-03-14	$20.20	$20.20	$20.20	$20.20	$12.85	30
2018-03-13	$20.20	$20.20	$20.20	$20.20	$12.85	0
2018-03-12	$20.20	$20.20	$20.20	$20.20	$12.85	48
2018-03-09	$20.10	$20.20	$20.10	$20.20	$12.85	3,110
2018-03-08	$20.00	$20.00	$20.00	$20.00	$12.73	500
2018-03-07	$19.40	$19.40	$19.40	$19.40	$12.35	0
2018-03-06	$19.40	$19.40	$19.40	$19.40	$12.35	1,750
2018-03-05	$19.40	$19.40	$19.40	$19.40	$12.35	51
2018-03-02	$19.40	$19.40	$19.40	$19.40	$12.35	715
2018-03-01	$19.40	$19.40	$19.40	$19.40	$12.35	0
2018-02-28	$19.40	$19.40	$19.40	$19.40	$12.35	300
2018-02-27	$19.25	$19.25	$19.25	$19.25	$12.25	0
2018-02-26	$19.25	$19.25	$19.25	$19.25	$12.25	50
2018-02-23	$19.25	$19.25	$19.25	$19.25	$12.25	145
2018-02-22	$19.25	$19.25	$19.25	$19.25	$10.79	0
2018-02-21	$19.25	$19.25	$19.25	$19.25	$10.79	0
2018-02-20	$19.35	$19.35	$19.25	$19.25	$10.79	3,295
2018-02-16	$19.65	$19.65	$19.65	$19.65	$11.02	2,247
2018-02-15	$19.25	$19.40	$19.25	$19.40	$10.88	13,798
2018-02-14	$18.50	$18.50	$18.50	$18.50	$10.37	0
2018-02-13	$18.50	$18.50	$18.50	$18.50	$10.37	25,000
2018-02-12	$18.20	$18.20	$18.20	$18.20	$10.20	0
2018-02-09	$18.20	$18.20	$18.20	$18.20	$10.20	2,040
2018-02-08	$18.20	$18.20	$18.20	$18.20	$10.20	100
2018-02-07	$17.55	$17.55	$17.55	$17.55	$9.84	300
2018-02-06	$17.00	$17.10	$17.00	$17.10	$9.59	1,100
2018-02-05	$17.94	$17.94	$17.94	$17.94	$10.06	0
2018-02-02	$17.94	$17.94	$17.94	$17.94	$10.06	5,000
2018-02-01	$17.90	$17.90	$17.60	$17.68	$9.91	2,490
2018-01-31	$17.51	$17.51	$17.44	$17.44	$9.78	5,000
2018-01-30	$17.35	$17.35	$17.35	$17.35	$9.73	28
2018-01-29	$17.30	$17.35	$17.30	$17.35	$9.73	1,300
2018-01-26	$17.35	$17.35	$17.35	$17.35	$9.73	298
2018-01-25	$17.55	$17.55	$17.50	$17.50	$9.81	920
2018-01-24	$16.63	$16.63	$16.63	$16.63	$9.32	13,290
2018-01-23	$16.63	$16.63	$16.63	$16.63	$9.32	500
2018-01-22	$16.63	$16.63	$16.63	$16.63	$9.32	0
2018-01-19	$16.63	$16.63	$16.63	$16.63	$9.32	900
2018-01-18	$16.72	$16.72	$16.72	$16.72	$9.37	120
2018-01-17	$16.83	$16.83	$16.83	$16.83	$9.44	2,972
2018-01-16	$17.45	$17.45	$17.45	$17.45	$9.78	270
2018-01-12	$17.15	$17.15	$17.15	$17.15	$9.62	38,170
2018-01-11	$17.15	$17.15	$17.15	$17.15	$9.62	0
2018-01-10	$17.15	$17.15	$17.15	$17.15	$9.62	0
2018-01-09	$17.00	$17.15	$16.99	$17.15	$9.62	2,847
2018-01-08	$17.05	$17.05	$17.05	$17.05	$9.56	102
2018-01-05	$17.00	$17.00	$17.00	$17.00	$9.53	0
2018-01-04	$16.89	$17.00	$16.89	$17.00	$9.53	3,000
2018-01-03	$16.61	$16.61	$16.61	$16.61	$9.31	100
2018-01-02	$17.00	$17.00	$17.00	$17.00	$9.53	550
2017-12-29	$16.30	$16.30	$16.30	$16.30	$9.14	1
2017-12-28	$16.30	$16.30	$16.30	$16.30	$9.14	9
2017-12-27	$16.30	$16.30	$16.30	$16.30	$9.14	19
2017-12-26	$16.30	$16.30	$16.30	$16.30	$9.14	0
2017-12-22	$16.30	$16.30	$16.30	$16.30	$9.14	0
2017-12-21	$16.30	$16.30	$16.30	$16.30	$9.14	0
2017-12-20	$16.30	$16.30	$16.30	$16.30	$9.14	0
2017-12-19	$16.30	$16.30	$16.30	$16.30	$9.14	875
2017-12-18	$16.30	$16.30	$16.30	$16.30	$9.14	0
2017-12-15	$16.27	$16.30	$16.27	$16.30	$9.14	3,460
2017-12-14	$16.90	$16.90	$16.90	$16.90	$9.48	0
2017-12-13	$16.90	$16.90	$16.90	$16.90	$9.48	1,474
2017-12-12	$17.00	$17.00	$17.00	$17.00	$9.53	1
2017-12-11	$17.00	$17.00	$17.00	$17.00	$9.53	0
2017-12-08	$17.00	$17.00	$17.00	$17.00	$9.53	0
2017-12-07	$17.00	$17.00	$17.00	$17.00	$9.53	6,600
2017-12-06	$17.50	$17.50	$17.50	$17.50	$9.81	0
2017-12-05	$17.50	$17.50	$17.50	$17.50	$9.81	0
2017-12-04	$17.60	$17.70	$17.50	$17.50	$9.81	1,272
2017-12-01	$17.81	$17.81	$17.81	$17.81	$9.99	320
2017-11-30	$17.40	$17.77	$17.40	$17.77	$9.96	950
2017-11-29	$17.50	$17.50	$17.50	$17.50	$9.81	0
2017-11-28	$17.80	$17.80	$17.50	$17.50	$9.81	1,750
2017-11-27	$17.95	$17.95	$17.95	$17.95	$10.06	1,000
2017-11-24	$18.50	$18.50	$18.50	$18.50	$10.37	0
2017-11-22	$18.50	$18.50	$18.50	$18.50	$10.37	0
2017-11-21	$18.50	$18.50	$18.50	$18.50	$10.37	1,800
2017-11-20	$18.25	$18.25	$18.25	$18.25	$10.23	0
2017-11-17	$18.25	$18.25	$18.25	$18.25	$10.23	400
2017-11-16	$19.07	$19.07	$19.07	$19.07	$10.69	0
2017-11-15	$19.07	$19.07	$19.07	$19.07	$10.69	0
2017-11-14	$19.07	$19.07	$19.07	$19.07	$10.69	0
2017-11-13	$19.07	$19.07	$19.07	$19.07	$10.69	100
2017-11-10	$19.07	$19.07	$19.07	$19.07	$10.69	1,058
2017-11-09	$19.07	$19.07	$19.07	$19.07	$9.07	0
2017-11-08	$19.07	$19.07	$19.07	$19.07	$9.07	0
2017-11-07	$19.07	$19.07	$19.07	$19.07	$9.07	10,000
2017-11-06	$19.10	$19.10	$19.07	$19.07	$9.07	400
2017-11-03	$18.70	$18.70	$18.59	$18.64	$8.87	2,510
2017-11-02	$20.18	$20.18	$20.18	$20.18	$9.60	0
2017-11-01	$20.18	$20.18	$20.18	$20.18	$9.60	0
2017-10-31	$20.18	$20.18	$20.18	$20.18	$9.60	0
2017-10-30	$20.18	$20.18	$20.18	$20.18	$9.60	0
2017-10-27	$20.18	$20.18	$20.18	$20.18	$9.60	21
2017-10-26	$20.18	$20.18	$20.18	$20.18	$9.60	0
2017-10-25	$20.18	$20.18	$20.18	$20.18	$9.60	0
2017-10-24	$20.17	$20.18	$20.17	$20.18	$9.60	1,045
2017-10-23	$20.60	$20.60	$20.60	$20.60	$9.80	0
2017-10-20	$20.60	$20.60	$20.60	$20.60	$9.80	5
2017-10-19	$20.60	$20.60	$20.60	$20.60	$9.80	0
2017-10-18	$20.60	$20.60	$20.60	$20.60	$9.80	100
2017-10-17	$20.90	$20.90	$20.90	$20.90	$9.94	0
2017-10-16	$20.90	$20.90	$20.90	$20.90	$9.94	500
2017-10-13	$20.65	$20.65	$20.65	$20.65	$9.83	0
2017-10-12	$20.65	$20.65	$20.65	$20.65	$9.83	200
2017-10-11	$19.53	$19.53	$19.53	$19.53	$9.29	0
2017-10-10	$19.53	$19.53	$19.53	$19.53	$9.29	0
2017-10-09	$19.53	$19.53	$19.53	$19.53	$9.29	0
2017-10-06	$19.53	$19.53	$19.53	$19.53	$9.29	26,800
2017-10-05	$20.00	$20.00	$20.00	$20.00	$9.52	0
2017-10-04	$20.00	$20.00	$20.00	$20.00	$9.52	400
2017-10-03	$19.90	$19.90	$19.90	$19.90	$9.47	0
2017-10-02	$19.90	$19.90	$19.90	$19.90	$9.47	0
2017-09-29	$19.90	$19.90	$19.90	$19.90	$9.47	0
2017-09-28	$19.90	$19.90	$19.90	$19.90	$9.47	0
2017-09-27	$19.90	$19.90	$19.90	$19.90	$9.47	0
2017-09-26	$19.90	$19.90	$19.90	$19.90	$9.47	500
2017-09-25	$20.05	$20.05	$20.05	$20.05	$9.54	600
2017-09-22	$19.70	$19.75	$19.70	$19.75	$9.40	635
2017-09-21	$19.60	$19.60	$19.60	$19.60	$9.33	0
2017-09-20	$19.60	$19.60	$19.60	$19.60	$9.33	900
2017-09-19	$19.50	$19.50	$19.50	$19.50	$9.28	0
2017-09-18	$19.50	$19.50	$19.50	$19.50	$9.28	0
2017-09-15	$19.50	$19.50	$19.50	$19.50	$9.28	0
2017-09-14	$19.50	$19.50	$19.50	$19.50	$9.28	0
2017-09-13	$19.50	$19.50	$19.50	$19.50	$9.28	0
2017-09-12	$19.50	$19.50	$19.50	$19.50	$9.28	100
2017-09-11	$19.35	$19.50	$19.35	$19.50	$9.28	500
2017-09-08	$19.65	$19.65	$19.65	$19.65	$9.35	280
2017-09-07	$19.60	$19.60	$19.60	$19.60	$9.33	100
2017-09-06	$20.00	$20.00	$20.00	$20.00	$9.52	0
2017-09-05	$20.00	$20.00	$20.00	$20.00	$9.52	300
2017-09-01	$19.95	$19.95	$19.95	$19.95	$9.49	0
2017-08-31	$19.95	$19.95	$19.95	$19.95	$8.18	0
2017-08-30	$19.95	$19.95	$19.95	$19.95	$8.18	0
2017-08-29	$19.95	$19.95	$19.95	$19.95	$8.18	0
2017-08-28	$19.95	$19.95	$19.95	$19.95	$8.18	12
2017-08-25	$19.95	$19.95	$19.95	$19.95	$8.18	0
2017-08-24	$19.95	$19.95	$19.95	$19.95	$8.18	0
2017-08-23	$19.95	$19.95	$19.95	$19.95	$8.18	0
2017-08-22	$19.95	$19.95	$19.95	$19.95	$8.18	0
2017-08-21	$19.95	$19.95	$19.95	$19.95	$8.18	400
2017-08-18	$19.52	$19.56	$19.52	$19.56	$8.02	5,906
2017-08-17	$19.25	$19.25	$19.25	$19.25	$7.89	20,198
2017-08-16	$19.16	$19.16	$19.16	$19.16	$7.86	500
2017-08-15	$19.05	$19.05	$19.05	$19.05	$7.81	0
2017-08-14	$19.05	$19.05	$19.05	$19.05	$7.81	0
2017-08-11	$19.05	$19.05	$19.05	$19.05	$7.81	15,800
2017-08-10	$19.05	$19.05	$19.05	$19.05	$7.81	11
2017-08-09	$19.00	$19.05	$19.00	$19.05	$7.81	4,863
2017-08-08	$18.80	$18.80	$18.80	$18.80	$7.71	80
2017-08-07	$18.80	$18.80	$18.80	$18.80	$7.71	0
2017-08-04	$18.80	$18.80	$18.80	$18.80	$7.71	433
2017-08-03	$18.80	$18.80	$18.80	$18.80	$7.71	200
2017-08-02	$18.75	$18.80	$18.75	$18.80	$7.71	13,993
2017-08-01	$19.05	$19.05	$19.05	$19.05	$7.81	200
2017-07-31	$18.80	$18.80	$18.80	$18.80	$7.71	10
2017-07-28	$18.52	$18.80	$18.52	$18.80	$7.71	800
2017-07-27	$18.52	$18.52	$18.52	$18.52	$7.59	28,586
2017-07-26	$18.50	$18.52	$18.50	$18.52	$7.59	500
2017-07-25	$18.13	$18.13	$18.13	$18.13	$7.43	195
2017-07-24	$17.80	$17.80	$17.80	$17.80	$7.30	0
2017-07-21	$17.80	$17.80	$17.80	$17.80	$7.30	0
2017-07-20	$17.80	$17.80	$17.80	$17.80	$7.30	100
2017-07-19	$17.50	$17.50	$17.50	$17.50	$7.18	0
2017-07-18	$17.50	$17.50	$17.50	$17.50	$7.18	0
2017-07-17	$17.50	$17.50	$17.50	$17.50	$7.18	1
2017-07-14	$17.50	$17.50	$17.50	$17.50	$7.18	200
2017-07-13	$17.59	$17.59	$17.59	$17.59	$7.21	902
2017-07-12	$16.80	$16.80	$16.80	$16.80	$6.89	0
2017-07-11	$16.80	$16.80	$16.80	$16.80	$6.89	16,365
2017-07-10	$16.85	$16.85	$16.80	$16.80	$6.89	32,940
2017-07-07	$16.75	$16.75	$16.75	$16.75	$6.87	0
2017-07-06	$16.78	$16.78	$16.75	$16.75	$6.87	1,333
2017-07-05	$16.87	$16.87	$16.87	$16.87	$6.92	0
2017-07-03	$16.87	$16.87	$16.87	$16.87	$6.92	400
2017-06-30	$17.10	$17.10	$17.10	$17.10	$7.01	0
2017-06-29	$17.10	$17.10	$17.10	$17.10	$7.01	0
2017-06-28	$17.10	$17.10	$17.10	$17.10	$7.01	0
2017-06-27	$17.10	$17.10	$17.10	$17.10	$7.01	300
2017-06-26	$17.15	$17.15	$17.15	$17.15	$7.03	700
2017-06-23	$17.10	$17.10	$17.10	$17.10	$7.01	650
2017-06-22	$17.10	$17.10	$17.10	$17.10	$7.01	0
2017-06-21	$17.10	$17.10	$17.10	$17.10	$7.01	0
2017-06-20	$17.10	$17.10	$17.10	$17.10	$7.01	0
2017-06-19	$17.10	$17.10	$17.10	$17.10	$7.01	0
2017-06-16	$17.10	$17.10	$17.10	$17.10	$7.01	800
2017-06-15	$17.03	$17.03	$17.03	$17.03	$6.98	800
2017-06-14	$17.03	$17.03	$17.03	$17.03	$6.98	0
2017-06-13	$17.03	$17.03	$17.03	$17.03	$6.98	1,000
2017-06-12	$17.35	$17.35	$17.35	$17.35	$7.11	0
2017-06-09	$17.35	$17.35	$17.35	$17.35	$7.11	400
2017-06-08	$17.43	$17.43	$17.43	$17.43	$7.15	40
2017-06-07	$17.40	$17.43	$17.40	$17.43	$7.15	2,014
2017-06-06	$17.50	$17.50	$17.50	$17.50	$7.18	0
2017-06-05	$17.50	$17.50	$17.50	$17.50	$7.18	100
2017-06-02	$17.35	$17.35	$17.35	$17.35	$7.11	0
2017-06-01	$17.35	$17.35	$17.35	$17.35	$6.07	30
2017-05-31	$17.35	$17.35	$17.35	$17.35	$6.07	300
2017-05-30	$18.08	$18.08	$18.08	$18.08	$6.32	210
2017-05-26	$18.08	$18.08	$18.08	$18.08	$6.32	0
2017-05-25	$18.08	$18.08	$18.08	$18.08	$6.32	800
2017-05-24	$18.05	$18.05	$18.05	$18.05	$6.31	37
2017-05-23	$18.10	$18.10	$18.05	$18.05	$6.31	200
2017-05-22	$18.30	$18.30	$18.30	$18.30	$6.40	100
2017-05-19	$18.51	$18.51	$18.51	$18.51	$6.47	300
2017-05-18	$17.74	$17.77	$17.74	$17.77	$6.21	24,388
2017-05-17	$18.00	$18.00	$18.00	$18.00	$6.29	192
2017-05-16	$17.80	$17.80	$17.80	$17.80	$6.22	100
2017-05-15	$17.50	$17.50	$17.50	$17.50	$6.12	0
2017-05-12	$17.50	$17.50	$17.50	$17.50	$6.12	0
2017-05-11	$17.50	$17.50	$17.50	$17.50	$6.12	0
2017-05-10	$17.50	$17.50	$17.50	$17.50	$6.12	0
2017-05-09	$17.50	$17.50	$17.50	$17.50	$6.12	0
2017-05-08	$17.50	$17.50	$17.50	$17.50	$6.12	0
2017-05-05	$17.46	$17.50	$17.46	$17.50	$6.12	96,505
2017-05-04	$16.33	$16.33	$16.33	$16.33	$5.71	60
2017-05-03	$16.47	$16.55	$16.33	$16.33	$5.71	1,300
2017-05-02	$16.36	$16.36	$16.36	$16.36	$5.72	26,000
2017-05-01	$16.36	$16.36	$16.36	$16.36	$5.72	0
2017-04-28	$16.36	$16.36	$16.36	$16.36	$5.72	50
2017-04-27	$16.35	$16.36	$16.35	$16.36	$5.72	200
2017-04-26	$16.15	$16.15	$16.15	$16.15	$5.65	500
2017-04-25	$16.15	$16.15	$16.15	$16.15	$5.65	330
2017-04-24	$15.80	$15.80	$15.80	$15.80	$5.52	0
2017-04-21	$15.80	$15.80	$15.80	$15.80	$5.52	0
2017-04-20	$15.80	$15.80	$15.80	$15.80	$5.52	21,800
2017-04-19	$15.80	$15.80	$15.80	$15.80	$5.52	200
2017-04-18	$15.90	$16.08	$15.90	$16.08	$5.62	2,285
2017-04-17	$15.35	$15.35	$15.35	$15.35	$5.37	0
2017-04-13	$15.35	$15.35	$15.35	$15.35	$5.37	75
2017-04-12	$15.35	$15.35	$15.35	$15.35	$5.37	260
2017-04-11	$15.67	$15.67	$15.67	$15.67	$5.48	0
2017-04-10	$15.67	$15.67	$15.67	$15.67	$5.48	47
2017-04-07	$15.67	$15.67	$15.67	$15.67	$5.48	0
2017-04-06	$15.72	$15.72	$15.67	$15.67	$5.48	500
2017-04-05	$15.00	$15.00	$15.00	$15.00	$5.24	5,240
2017-04-04	$15.29	$15.29	$15.00	$15.00	$5.24	525
2017-04-03	$15.38	$15.38	$15.38	$15.38	$5.38	1,300
2017-03-31	$15.27	$15.40	$15.21	$15.40	$5.38	630
2017-03-30	$15.54	$15.54	$15.50	$15.50	$5.42	200
2017-03-29	$15.55	$15.55	$15.29	$15.55	$5.44	1,980
2017-03-28	$15.75	$16.00	$15.75	$15.82	$5.53	5,102
2017-03-27	$15.95	$15.95	$15.95	$15.95	$5.58	35
2017-03-24	$15.95	$15.95	$15.95	$15.95	$5.58	800
2017-03-23	$16.23	$16.38	$16.19	$16.38	$5.73	2,550
2017-03-22	$16.57	$16.57	$16.45	$16.45	$5.75	700
2017-03-21	$16.75	$16.88	$16.70	$16.70	$5.84	1,600
2017-03-20	$16.70	$16.71	$16.70	$16.71	$5.84	2,900
2017-03-17	$16.17	$16.17	$16.17	$16.17	$5.65	0
2017-03-16	$16.17	$16.17	$16.17	$16.17	$5.65	0
2017-03-15	$16.17	$16.17	$16.17	$16.17	$5.65	279
2017-03-14	$16.37	$16.37	$16.37	$16.37	$5.72	0
2017-03-13	$16.34	$16.37	$16.34	$16.37	$5.72	443
2017-03-10	$16.15	$16.15	$16.15	$16.15	$5.65	0
2017-03-09	$16.12	$16.15	$16.12	$16.15	$5.65	800
2017-03-08	$16.59	$16.59	$16.59	$16.59	$5.80	0
2017-03-07	$16.59	$16.59	$16.59	$16.59	$5.80	0
2017-03-06	$16.59	$16.59	$16.59	$16.59	$5.80	245
2017-03-03	$16.59	$16.59	$16.59	$16.59	$5.80	300
2017-03-02	$17.70	$17.70	$17.70	$17.70	$6.19	0
2017-03-01	$17.70	$17.70	$17.70	$17.70	$6.19	0
2017-02-28	$17.70	$17.70	$17.70	$17.70	$6.19	0
2017-02-27	$17.70	$17.70	$17.70	$17.70	$6.19	0
2017-02-24	$17.70	$17.70	$17.70	$17.70	$6.19	0
2017-02-23	$17.70	$17.70	$17.70	$17.70	$5.34	0
2017-02-22	$17.70	$17.70	$17.70	$17.70	$5.34	1,200
2017-02-21	$17.65	$17.74	$17.65	$17.70	$5.34	382
2017-02-17	$17.31	$17.31	$17.15	$17.15	$5.18	600
2017-02-16	$17.30	$17.30	$17.30	$17.30	$5.22	100
2017-02-15	$17.35	$17.40	$17.10	$17.25	$5.21	13,614
2017-02-14	$17.90	$17.90	$17.90	$17.90	$5.40	0
2017-02-13	$17.90	$17.90	$17.90	$17.90	$5.40	300
2017-02-10	$17.80	$17.80	$17.80	$17.80	$5.37	0
2017-02-09	$17.80	$17.80	$17.80	$17.80	$5.37	0
2017-02-08	$17.80	$17.80	$17.80	$17.80	$5.37	0
2017-02-07	$17.80	$17.80	$17.80	$17.80	$5.37	200
2017-02-06	$18.20	$18.20	$18.20	$18.20	$5.49	0
2017-02-03	$18.20	$18.20	$18.20	$18.20	$5.49	300
2017-02-02	$17.95	$17.95	$17.95	$17.95	$5.42	0
2017-02-01	$17.95	$17.95	$17.95	$17.95	$5.42	0
2017-01-31	$17.95	$17.95	$17.95	$17.95	$5.42	167
2017-01-30	$17.70	$17.70	$17.70	$17.70	$5.34	0
2017-01-27	$17.70	$17.70	$17.70	$17.70	$5.34	1,532
2017-01-26	$17.70	$17.70	$17.70	$17.70	$5.34	300
2017-01-25	$18.40	$18.40	$18.40	$18.40	$5.55	0
2017-01-24	$18.40	$18.40	$18.40	$18.40	$5.55	186
2017-01-23	$18.40	$18.40	$18.40	$18.40	$5.55	100
2017-01-20	$18.45	$18.45	$18.45	$18.45	$5.57	750
2017-01-19	$18.28	$18.28	$18.28	$18.28	$5.52	150
2017-01-18	$18.20	$18.20	$18.20	$18.20	$5.49	200
2017-01-17	$17.45	$17.45	$17.45	$17.45	$5.27	0
2017-01-13	$17.45	$17.45	$17.45	$17.45	$5.27	0
2017-01-12	$17.45	$17.45	$17.45	$17.45	$5.27	0
2017-01-11	$17.45	$17.45	$17.45	$17.45	$5.27	200
2017-01-10	$17.50	$17.50	$17.50	$17.50	$5.28	0
2017-01-09	$17.50	$17.50	$17.50	$17.50	$5.28	0
2017-01-06	$17.50	$17.50	$17.50	$17.50	$5.28	200
2017-01-05	$17.80	$17.80	$17.80	$17.80	$5.37	10,000
2017-01-04	$17.84	$17.84	$17.80	$17.80	$5.37	29,440
2017-01-03	$17.99	$18.00	$17.68	$17.68	$5.34	1,120
2016-12-30	$17.85	$17.85	$17.85	$17.85	$5.39	0
2016-12-29	$17.85	$17.85	$17.85	$17.85	$5.39	0
2016-12-28	$17.84	$17.85	$17.80	$17.85	$5.39	1,138
2016-12-27	$18.20	$18.20	$18.20	$18.20	$5.49	1,000
2016-12-23	$17.80	$17.80	$17.80	$17.80	$5.37	0
2016-12-22	$17.50	$17.80	$17.50	$17.80	$5.37	635
2016-12-21	$17.79	$17.79	$17.79	$17.79	$5.37	0
2016-12-20	$17.79	$17.79	$17.79	$17.79	$5.37	0
2016-12-19	$17.79	$17.79	$17.79	$17.79	$5.37	0
2016-12-16	$17.50	$17.79	$17.38	$17.79	$5.37	10,100
2016-12-15	$17.65	$17.65	$17.65	$17.65	$5.33	100
2016-12-14	$18.13	$18.13	$18.13	$18.13	$5.47	190
2016-12-13	$18.00	$18.00	$18.00	$18.00	$5.43	0
2016-12-12	$18.00	$18.00	$18.00	$18.00	$5.43	50
2016-12-09	$18.00	$18.00	$18.00	$18.00	$5.43	0
2016-12-08	$18.00	$18.00	$18.00	$18.00	$5.43	0
2016-12-07	$18.00	$18.00	$18.00	$18.00	$5.43	0
2016-12-06	$18.00	$18.00	$18.00	$18.00	$5.43	130
2016-12-05	$18.10	$18.10	$18.10	$18.10	$5.46	100
2016-12-02	$17.97	$17.97	$17.97	$17.97	$5.42	0
2016-12-01	$17.97	$17.97	$17.97	$17.97	$5.42	0
2016-11-30	$17.97	$17.97	$17.97	$17.97	$5.42	0
2016-11-29	$18.00	$18.00	$17.95	$17.97	$5.42	3,500
2016-11-28	$17.63	$17.63	$17.63	$17.63	$5.32	0
2016-11-25	$17.63	$17.63	$17.63	$17.63	$5.32	0
2016-11-23	$17.63	$17.63	$17.63	$17.63	$5.32	0
2016-11-22	$17.63	$17.63	$17.63	$17.63	$5.32	0
2016-11-21	$17.63	$17.63	$17.63	$17.63	$5.32	0
2016-11-18	$17.63	$17.63	$17.63	$17.63	$5.32	0
2016-11-17	$17.63	$17.63	$17.63	$17.63	$5.32	201
2016-11-16	$17.43	$17.43	$17.43	$17.43	$5.26	0
2016-11-15	$17.43	$17.43	$17.43	$17.43	$5.26	130
2016-11-14	$18.00	$18.00	$18.00	$18.00	$5.43	0
2016-11-11	$18.00	$18.00	$18.00	$18.00	$5.43	0
2016-11-10	$18.00	$18.00	$18.00	$18.00	$4.82	0
2016-11-09	$18.00	$18.00	$18.00	$18.00	$4.82	0
2016-11-08	$18.00	$18.00	$18.00	$18.00	$4.82	0
2016-11-07	$18.00	$18.00	$18.00	$18.00	$4.82	0
2016-11-04	$18.00	$18.00	$18.00	$18.00	$4.82	5
2016-11-03	$18.00	$18.00	$18.00	$18.00	$4.82	0
2016-11-02	$18.00	$18.00	$18.00	$18.00	$4.82	0
2016-11-01	$18.00	$18.00	$18.00	$18.00	$4.82	0
2016-10-31	$18.00	$18.00	$18.00	$18.00	$4.82	0
2016-10-28	$18.00	$18.00	$18.00	$18.00	$4.82	2,647
2016-10-27	$18.00	$18.00	$18.00	$18.00	$4.82	302
2016-10-26	$18.05	$18.05	$18.05	$18.05	$4.83	0
2016-10-25	$18.05	$18.05	$18.05	$18.05	$4.83	0
2016-10-24	$18.05	$18.05	$18.05	$18.05	$4.83	1
2016-10-21	$18.05	$18.05	$18.05	$18.05	$4.83	0
2016-10-20	$18.05	$18.05	$18.05	$18.05	$4.83	2,500
2016-10-19	$18.60	$18.60	$18.60	$18.60	$4.98	0
2016-10-18	$18.60	$18.60	$18.60	$18.60	$4.98	0
2016-10-17	$18.60	$18.60	$18.60	$18.60	$4.98	0
2016-10-14	$18.60	$18.60	$18.60	$18.60	$4.98	300
2016-10-13	$17.96	$17.96	$17.96	$17.96	$4.81	62
2016-10-12	$17.96	$17.96	$17.96	$17.96	$4.81	0
2016-10-11	$17.96	$17.96	$17.96	$17.96	$4.81	0
2016-10-10	$17.96	$17.96	$17.96	$17.96	$4.81	0
2016-10-07	$17.96	$17.96	$17.96	$17.96	$4.81	0
2016-10-06	$17.96	$17.96	$17.96	$17.96	$4.81	260
2016-10-05	$18.35	$18.35	$18.35	$18.35	$4.91	0
2016-10-04	$18.18	$18.35	$18.18	$18.35	$4.91	300
2016-10-03	$17.92	$17.92	$17.92	$17.92	$4.80	173,100
2016-09-30	$17.03	$17.03	$17.03	$17.03	$4.56	0
2016-09-29	$17.03	$17.03	$17.03	$17.03	$4.56	50
2016-09-28	$17.23	$17.23	$16.98	$17.03	$4.56	21,350
2016-09-27	$16.66	$16.66	$16.66	$16.66	$4.46	710
2016-09-26	$16.79	$16.79	$16.79	$16.79	$4.49	100
2016-09-23	$17.00	$17.00	$17.00	$17.00	$4.55	2,969
2016-09-22	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-21	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-20	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-19	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-16	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-15	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-14	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-13	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-12	$15.25	$15.25	$15.25	$15.25	$4.08	0
2016-09-09	$15.25	$15.25	$15.25	$15.25	$4.08	300
2016-09-08	$15.75	$15.75	$15.75	$15.75	$4.22	0
2016-09-07	$15.75	$15.75	$15.75	$15.75	$4.22	0
2016-09-06	$15.60	$15.75	$15.60	$15.75	$4.22	200
2016-09-02	$16.00	$16.00	$16.00	$16.00	$4.28	222
2016-09-01	$16.30	$16.30	$16.30	$16.30	$4.36	0
2016-08-31	$16.30	$16.30	$16.30	$16.30	$4.36	0
2016-08-30	$16.30	$16.30	$16.30	$16.30	$4.36	0
2016-08-29	$16.30	$16.30	$16.30	$16.30	$4.36	0
2016-08-26	$16.30	$16.30	$16.30	$16.30	$4.36	62
2016-08-25	$16.00	$16.30	$16.00	$16.30	$3.65	812
2016-08-24	$16.10	$16.10	$16.01	$16.01	$3.58	450
2016-08-23	$15.95	$16.00	$15.95	$16.00	$3.58	500
2016-08-22	$15.91	$15.91	$15.89	$15.89	$3.55	200
2016-08-19	$15.70	$15.70	$15.70	$15.70	$3.51	340
2016-08-18	$15.71	$15.71	$15.71	$15.71	$3.51	100
2016-08-17	$16.00	$16.00	$16.00	$16.00	$3.58	3,000
2016-08-16	$16.75	$16.75	$16.75	$16.75	$3.75	0
2016-08-15	$16.75	$16.75	$16.75	$16.75	$3.75	0
2016-08-12	$16.75	$16.75	$16.75	$16.75	$3.75	160
2016-08-11	$16.35	$16.35	$16.35	$16.35	$3.66	0
2016-08-10	$16.35	$16.35	$16.35	$16.35	$3.66	0
2016-08-09	$16.65	$16.65	$16.35	$16.35	$3.66	8,846
2016-08-08	$16.30	$16.30	$16.30	$16.30	$3.65	313
2016-08-05	$16.87	$16.87	$16.87	$16.87	$3.77	62
2016-08-04	$16.72	$16.87	$16.72	$16.87	$3.77	2,800
2016-08-03	$17.06	$17.06	$17.06	$17.06	$3.82	0
2016-08-02	$17.06	$17.06	$17.06	$17.06	$3.82	1
2016-08-01	$17.06	$17.06	$17.06	$17.06	$3.82	0
2016-07-29	$17.06	$17.06	$17.06	$17.06	$3.82	0
2016-07-28	$17.06	$17.06	$17.06	$17.06	$3.82	242
2016-07-27	$17.55	$17.55	$17.55	$17.55	$3.93	0
2016-07-26	$17.55	$17.55	$17.55	$17.55	$3.93	0
2016-07-25	$17.55	$17.55	$17.55	$17.55	$3.93	0
2016-07-22	$17.55	$17.55	$17.55	$17.55	$3.93	123
2016-07-21	$17.55	$17.55	$17.55	$17.55	$3.93	100
2016-07-20	$17.55	$17.55	$17.55	$17.55	$3.93	98
2016-07-19	$17.55	$17.55	$17.55	$17.55	$3.93	0
2016-07-18	$17.55	$17.55	$17.55	$17.55	$3.93	0
2016-07-15	$17.55	$17.55	$17.55	$17.55	$3.93	55
2016-07-14	$17.55	$17.55	$17.55	$17.55	$3.93	130
2016-07-13	$17.20	$17.20	$17.20	$17.20	$3.85	190
2016-07-12	$17.11	$17.11	$17.11	$17.11	$3.83	0
2016-07-11	$17.11	$17.11	$17.11	$17.11	$3.83	200
2016-07-08	$16.45	$16.45	$16.45	$16.45	$3.68	150
2016-07-07	$17.10	$17.10	$17.10	$17.10	$3.83	0
2016-07-06	$17.10	$17.10	$17.10	$17.10	$3.83	0
2016-07-05	$17.10	$17.10	$17.10	$17.10	$3.83	0
2016-07-01	$17.10	$17.10	$17.10	$17.10	$3.83	0
2016-06-30	$17.10	$17.10	$17.10	$17.10	$3.83	0
2016-06-29	$17.10	$17.10	$17.10	$17.10	$3.83	1,000
2016-06-28	$16.65	$16.65	$16.65	$16.65	$3.73	1,000
2016-06-27	$16.25	$16.25	$16.25	$16.25	$3.64	200
2016-06-24	$16.65	$16.65	$15.71	$15.71	$3.51	450
2016-06-23	$17.38	$17.38	$17.38	$17.38	$3.89	0
2016-06-22	$17.38	$17.38	$17.38	$17.38	$3.89	0
2016-06-21	$17.30	$17.38	$17.30	$17.38	$3.89	250
2016-06-20	$17.30	$17.30	$17.30	$17.30	$3.87	0
2016-06-17	$17.30	$17.30	$17.30	$17.30	$3.87	0
2016-06-16	$17.30	$17.30	$17.30	$17.30	$3.87	0
2016-06-15	$17.30	$17.30	$17.30	$17.30	$3.87	0
2016-06-14	$17.30	$17.30	$17.30	$17.30	$3.87	0
2016-06-13	$17.30	$17.30	$17.30	$17.30	$3.87	0
2016-06-10	$17.30	$17.30	$17.30	$17.30	$3.87	0
2016-06-09	$17.49	$17.50	$17.30	$17.30	$3.87	4,700
2016-06-08	$17.33	$17.33	$17.33	$17.33	$3.88	100
2016-06-07	$17.08	$17.08	$17.08	$17.08	$3.82	0
2016-06-06	$17.08	$17.08	$17.08	$17.08	$3.82	500
2016-06-03	$16.72	$16.72	$16.72	$16.72	$3.74	0
2016-06-02	$16.74	$16.74	$16.72	$16.72	$3.74	250
2016-06-01	$16.47	$16.47	$16.47	$16.47	$3.68	0
2016-05-31	$16.47	$16.47	$16.47	$16.47	$3.68	0
2016-05-27	$16.44	$16.47	$16.44	$16.47	$3.68	1,482
2016-05-26	$16.76	$16.76	$16.76	$16.76	$3.75	200
2016-05-25	$16.35	$16.35	$16.35	$16.35	$3.66	10,000
2016-05-24	$16.12	$16.12	$16.12	$16.12	$3.61	300
2016-05-23	$16.00	$16.00	$16.00	$16.00	$3.58	0
2016-05-20	$16.00	$16.00	$16.00	$16.00	$3.58	160
2016-05-19	$16.10	$16.10	$16.10	$16.10	$3.26	0
2016-05-18	$16.10	$16.10	$16.10	$16.10	$3.26	0
2016-05-17	$16.08	$16.10	$16.08	$16.10	$3.26	250
2016-05-16	$15.97	$15.97	$15.97	$15.97	$3.23	0
2016-05-13	$15.97	$15.97	$15.97	$15.97	$3.23	0
2016-05-12	$15.97	$15.97	$15.97	$15.97	$3.23	10,000
2016-05-11	$15.92	$15.92	$15.92	$15.92	$3.22	0
2016-05-10	$15.85	$15.92	$15.85	$15.92	$3.22	1,300
2016-05-09	$15.57	$15.57	$15.57	$15.57	$3.15	0
2016-05-06	$15.57	$15.57	$15.57	$15.57	$3.15	0
2016-05-05	$15.57	$15.57	$15.57	$15.57	$3.15	21
2016-05-04	$15.57	$15.57	$15.57	$15.57	$3.15	0
2016-05-03	$15.57	$15.57	$15.57	$15.57	$3.15	0
2016-05-02	$15.57	$15.57	$15.57	$15.57	$3.15	0
2016-04-29	$15.57	$15.57	$15.57	$15.57	$3.15	0
2016-04-28	$15.57	$15.57	$15.57	$15.57	$3.15	0
2016-04-27	$15.57	$15.57	$15.57	$15.57	$3.15	151
2016-04-26	$15.32	$15.32	$15.32	$15.32	$3.10	150
2016-04-25	$14.91	$14.91	$14.91	$14.91	$3.02	0
2016-04-22	$14.90	$14.91	$14.90	$14.91	$3.02	2,400
2016-04-21	$16.13	$16.13	$16.13	$16.13	$3.26	1,990
2016-04-20	$16.13	$16.13	$16.13	$16.13	$3.26	0
2016-04-19	$16.13	$16.13	$16.13	$16.13	$3.26	0
2016-04-18	$16.11	$16.13	$16.11	$16.13	$3.26	47,780
2016-04-15	$15.80	$15.80	$15.80	$15.80	$3.20	100
2016-04-14	$16.20	$16.20	$16.20	$16.20	$3.28	0
2016-04-13	$16.20	$16.20	$16.20	$16.20	$3.28	0
2016-04-12	$16.20	$16.20	$16.20	$16.20	$3.28	3,000
2016-04-11	$15.91	$15.91	$15.91	$15.91	$3.22	0
2016-04-08	$15.91	$15.91	$15.91	$15.91	$3.22	0
2016-04-07	$15.91	$15.91	$15.91	$15.91	$3.22	0
2016-04-06	$15.90	$16.10	$15.90	$15.91	$3.22	21,300
2016-04-05	$15.37	$15.37	$15.37	$15.37	$3.11	0
2016-04-04	$15.55	$15.55	$15.37	$15.37	$3.11	1,170
2016-04-01	$15.56	$15.56	$15.56	$15.56	$3.15	100
2016-03-31	$15.37	$15.37	$15.37	$15.37	$3.11	500
2016-03-30	$15.80	$15.80	$15.75	$15.75	$3.19	600
2016-03-29	$15.66	$15.66	$15.66	$15.66	$3.17	200
2016-03-28	$15.79	$15.79	$15.79	$15.79	$3.19	100
2016-03-24	$15.50	$15.50	$15.50	$15.50	$3.13	500
2016-03-23	$15.54	$15.54	$15.54	$15.54	$3.14	0
2016-03-22	$15.44	$15.54	$15.44	$15.54	$3.14	1,270
2016-03-21	$15.39	$15.39	$15.39	$15.39	$3.11	0
2016-03-18	$15.38	$15.41	$15.38	$15.39	$3.11	40,400
2016-03-17	$15.50	$15.50	$15.50	$15.50	$3.14	100
2016-03-16	$15.20	$15.20	$15.20	$15.20	$3.07	220
2016-03-15	$15.01	$15.01	$15.01	$15.01	$3.04	5,020
2016-03-14	$15.01	$15.01	$15.01	$15.01	$3.04	201
2016-03-11	$14.53	$14.60	$14.53	$14.60	$2.95	300
2016-03-10	$13.90	$13.90	$13.90	$13.90	$2.81	0
2016-03-09	$13.77	$13.90	$13.77	$13.90	$2.81	1,155
2016-03-08	$13.73	$13.73	$13.73	$13.73	$2.78	0
2016-03-07	$13.64	$13.73	$13.63	$13.73	$2.78	1,700
2016-03-04	$13.77	$13.77	$13.77	$13.77	$2.78	220
2016-03-03	$13.55	$13.55	$13.55	$13.55	$2.74	0
2016-03-02	$13.65	$13.65	$13.50	$13.55	$2.74	17,800
2016-03-01	$14.41	$14.41	$13.77	$13.77	$2.78	1,100
2016-02-29	$14.29	$14.29	$14.29	$14.29	$2.89	0
2016-02-26	$14.45	$14.45	$14.45	$14.45	$2.92	0
2016-02-25	$14.45	$14.45	$14.45	$14.45	$2.66	0
2016-02-24	$14.45	$14.45	$14.45	$14.45	$2.66	120
2016-02-23	$14.44	$14.44	$14.44	$14.44	$2.66	0
2016-02-22	$14.50	$14.50	$14.44	$14.44	$2.66	3,500
2016-02-19	$14.35	$14.35	$14.35	$14.35	$2.65	0
2016-02-18	$14.35	$14.35	$14.35	$14.35	$2.65	0
2016-02-17	$14.25	$14.35	$14.25	$14.35	$2.65	200
2016-02-16	$13.30	$13.30	$13.30	$13.30	$2.45	21,000
2016-02-12	$13.30	$13.33	$13.30	$13.30	$2.45	1,322
2016-02-11	$13.33	$13.33	$13.30	$13.30	$2.45	2,000
2016-02-10	$13.49	$13.49	$13.49	$13.49	$2.49	100,000
2016-02-09	$13.95	$13.95	$13.95	$13.95	$2.57	0
2016-02-08	$13.95	$13.95	$13.95	$13.95	$2.57	0
2016-02-05	$13.95	$13.95	$13.95	$13.95	$2.57	0
2016-02-04	$13.95	$13.95	$13.95	$13.95	$2.57	330
2016-02-03	$13.80	$13.95	$13.80	$13.95	$2.57	1,300
2016-02-02	$13.44	$13.44	$13.44	$13.44	$2.48	100
2016-02-01	$13.60	$13.60	$13.60	$13.60	$2.51	1,935
2016-01-29	$13.47	$13.60	$13.47	$13.60	$2.51	820
2016-01-28	$13.50	$13.50	$13.50	$13.50	$2.49	0
2016-01-27	$13.40	$13.50	$13.40	$13.50	$2.49	1,000
2016-01-26	$13.20	$13.35	$13.20	$13.22	$2.44	3,120
2016-01-25	$12.50	$12.50	$12.50	$12.50	$2.30	0
2016-01-22	$12.50	$12.50	$12.50	$12.50	$2.30	0
2016-01-21	$12.47	$12.50	$12.43	$12.50	$2.30	1,410
2016-01-20	$12.61	$12.61	$12.61	$12.61	$2.32	0
2016-01-19	$12.61	$12.61	$12.61	$12.61	$2.32	0
2016-01-15	$12.80	$12.80	$12.60	$12.61	$2.32	3,270
2016-01-14	$13.25	$13.25	$13.25	$13.25	$2.44	0
2016-01-13	$13.25	$13.25	$13.25	$13.25	$2.44	100
2016-01-12	$13.08	$13.08	$13.08	$13.08	$2.41	500
2016-01-11	$13.04	$13.04	$13.04	$13.04	$2.40	0
2016-01-08	$13.04	$13.04	$13.04	$13.04	$2.40	0
2016-01-07	$13.04	$13.04	$13.04	$13.04	$2.40	0
2016-01-06	$13.04	$13.04	$13.04	$13.04	$2.40	1,180
2016-01-05	$13.04	$13.04	$13.04	$13.04	$2.40	200
2016-01-04	$13.40	$13.40	$13.40	$13.40	$2.47	200
2015-12-31	$13.47	$13.47	$13.40	$13.40	$2.47	200
2015-12-30	$13.51	$13.51	$13.46	$13.46	$2.48	457
2015-12-29	$13.40	$13.40	$13.40	$13.40	$2.47	240
2015-12-28	$13.26	$13.26	$13.26	$13.26	$2.44	100
2015-12-24	$13.08	$13.08	$13.08	$13.08	$2.41	0
2015-12-23	$13.08	$13.08	$13.08	$13.08	$2.41	160
2015-12-22	$13.00	$13.00	$13.00	$13.00	$2.40	0
2015-12-21	$13.00	$13.00	$13.00	$13.00	$2.40	0
2015-12-18	$13.00	$13.00	$13.00	$13.00	$2.40	100
2015-12-17	$13.14	$13.14	$13.14	$13.14	$2.42	280
2015-12-16	$13.05	$13.05	$13.05	$13.05	$2.41	680
2015-12-15	$12.92	$13.05	$12.92	$13.05	$2.41	680
2015-12-14	$12.81	$12.81	$12.70	$12.70	$2.34	17,000
2015-12-11	$12.95	$12.95	$12.95	$12.95	$2.39	900
2015-12-10	$13.45	$13.45	$13.45	$13.45	$2.48	0
2015-12-09	$13.45	$13.45	$13.45	$13.45	$2.48	0
2015-12-08	$13.45	$13.45	$13.45	$13.45	$2.48	142,250
2015-12-07	$13.44	$13.50	$13.44	$13.45	$2.48	142,250
2015-12-04	$13.80	$13.80	$13.80	$13.80	$2.54	1,900
2015-12-03	$13.82	$13.82	$13.82	$13.82	$2.55	100
2015-12-02	$13.74	$13.74	$13.74	$13.74	$2.53	1,500
2015-12-01	$13.64	$13.74	$13.64	$13.74	$2.53	1,500
2015-11-30	$13.31	$13.31	$13.31	$13.31	$2.45	24,310
2015-11-27	$13.31	$13.31	$13.31	$13.31	$2.45	240
2015-11-25	$13.48	$13.48	$13.48	$13.48	$2.49	50
2015-11-24	$13.48	$13.48	$13.48	$13.48	$2.49	0
2015-11-23	$13.48	$13.48	$13.48	$13.48	$2.49	200
2015-11-20	$13.58	$13.58	$13.58	$13.58	$2.50	100
2015-11-19	$13.64	$13.70	$13.64	$13.70	$2.53	24,500
2015-11-18	$13.24	$13.24	$13.24	$13.24	$2.44	200
2015-11-17	$13.30	$13.30	$13.21	$13.21	$2.44	900
2015-11-16	$13.02	$13.02	$13.02	$13.02	$2.40	1,000
2015-11-13	$13.02	$13.02	$13.02	$13.02	$2.40	300
2015-11-12	$13.53	$13.55	$13.53	$13.55	$2.50	0
2015-11-11	$13.53	$13.55	$13.53	$13.55	$2.50	0
2015-11-10	$13.53	$13.55	$13.53	$13.55	$2.50	0
2015-11-09	$13.53	$13.55	$13.53	$13.55	$2.50	0
2015-11-06	$13.53	$13.55	$13.53	$13.55	$2.50	0
2015-11-05	$13.53	$13.55	$13.53	$13.55	$2.26	1,120
2015-11-04	$13.41	$13.41	$13.41	$13.41	$2.24	1,000
2015-11-03	$13.41	$13.41	$13.41	$13.41	$2.24	0
2015-11-02	$13.41	$13.41	$13.41	$13.41	$2.24	200
2015-10-30	$13.53	$13.53	$13.53	$13.53	$2.26	100
2015-10-29	$13.74	$13.74	$13.74	$13.74	$2.30	0
2015-10-28	$13.74	$13.74	$13.74	$13.74	$2.30	100
2015-10-27	$13.19	$13.19	$13.19	$13.19	$2.20	0
2015-10-26	$13.19	$13.19	$13.19	$13.19	$2.20	0
2015-10-23	$13.19	$13.19	$13.19	$13.19	$2.20	0
2015-10-22	$13.19	$13.19	$13.19	$13.19	$2.20	9,640
2015-10-21	$13.19	$13.19	$13.19	$13.19	$2.20	500
2015-10-20	$13.35	$13.35	$13.35	$13.35	$2.23	0
2015-10-19	$13.35	$13.35	$13.35	$13.35	$2.23	0
2015-10-16	$13.35	$13.35	$13.35	$13.35	$2.23	0
2015-10-15	$13.35	$13.35	$13.35	$13.35	$2.23	500
2015-10-14	$13.63	$13.63	$13.40	$13.40	$2.24	101,400
2015-10-13	$13.40	$13.40	$13.40	$13.40	$2.24	51,199
2015-10-12	$13.46	$13.46	$13.46	$13.46	$2.25	1,450
2015-10-09	$13.25	$13.25	$13.25	$13.25	$2.21	100
2015-10-08	$13.16	$13.16	$13.16	$13.16	$2.20	0
2015-10-07	$13.16	$13.16	$13.16	$13.16	$2.20	100
2015-10-06	$13.26	$13.26	$13.25	$13.25	$2.21	420
2015-10-05	$13.05	$13.05	$13.05	$13.05	$2.18	450
2015-10-02	$12.75	$12.75	$12.75	$12.75	$2.13	1,000
2015-10-01	$12.36	$12.36	$12.30	$12.30	$2.06	900
2015-09-30	$12.36	$12.36	$12.30	$12.30	$2.06	0
2015-09-29	$12.36	$12.36	$12.30	$12.30	$2.06	300
2015-09-28	$12.20	$12.20	$12.20	$12.20	$2.04	150
2015-09-25	$12.39	$12.39	$12.39	$12.39	$2.07	100
2015-09-24	$12.13	$12.13	$12.13	$12.13	$2.03	100
2015-09-23	$12.25	$12.25	$12.25	$12.25	$2.05	0
2015-09-22	$12.25	$12.25	$12.25	$12.25	$2.05	0
2015-09-21	$12.25	$12.25	$12.25	$12.25	$2.05	500
2015-09-18	$12.37	$12.37	$12.32	$12.32	$2.06	2,000
2015-09-17	$12.47	$12.47	$12.47	$12.47	$2.08	0
2015-09-16	$12.47	$12.47	$12.47	$12.47	$2.08	70,000
2015-09-15	$11.97	$12.03	$11.92	$12.03	$2.01	4,105
2015-09-14	$11.68	$11.70	$11.68	$11.70	$1.96	0
2015-09-11	$11.68	$11.70	$11.68	$11.70	$1.96	0
2015-09-10	$11.68	$11.70	$11.68	$11.70	$1.96	0
2015-09-09	$11.68	$11.70	$11.68	$11.70	$1.96	340
2015-09-08	$11.74	$11.74	$11.65	$11.65	$1.95	0
2015-09-04	$11.74	$11.74	$11.65	$11.65	$1.95	0
2015-09-03	$11.74	$11.74	$11.65	$11.65	$1.95	0
2015-09-02	$11.74	$11.74	$11.65	$11.65	$1.95	0
2015-09-01	$11.74	$11.74	$11.65	$11.65	$1.95	0
2015-08-31	$11.74	$11.74	$11.65	$11.65	$1.95	0
2015-08-28	$11.74	$11.74	$11.65	$11.65	$1.95	3,460
2015-08-27	$11.73	$11.73	$11.70	$11.70	$1.96	0
2015-08-26	$11.73	$11.73	$11.70	$11.70	$1.96	0
2015-08-25	$11.73	$11.73	$11.70	$11.70	$1.96	1,603
2015-08-24	$11.25	$11.25	$11.25	$11.25	$1.88	100
2015-08-21	$11.71	$11.71	$11.71	$11.71	$1.96	300
2015-08-20	$12.17	$12.19	$12.05	$12.05	$1.81	30,850
2015-08-19	$12.51	$12.51	$12.50	$12.50	$1.88	3,360
2015-08-18	$12.44	$12.55	$12.44	$12.50	$1.88	0
2015-08-17	$12.44	$12.55	$12.44	$12.50	$1.88	0
2015-08-14	$12.44	$12.55	$12.44	$12.50	$1.88	60,331
2015-08-13	$12.70	$12.70	$12.70	$12.70	$1.91	0
2015-08-12	$12.70	$12.70	$12.70	$12.70	$1.91	0
2015-08-11	$12.70	$12.70	$12.70	$12.70	$1.91	0
2015-08-10	$12.70	$12.70	$12.70	$12.70	$1.91	1,600
2015-08-07	$12.50	$12.50	$12.50	$12.50	$1.88	0
2015-08-06	$12.50	$12.50	$12.50	$12.50	$1.88	0
2015-08-05	$12.50	$12.50	$12.50	$12.50	$1.88	550

Mowi ASA (MNHVF) Exchange: PINK

$18.80 ($0.00) 0.00%

Mowi ASA - Daily Information

Invest in Mowi ASA (MNHVF)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

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

Key People Mowi ASA

Historical Stock Data for Mowi ASA (MNHVF)