Mission Valley Bancorp (MVLY) Stock Profile

Data as of May 6, 2024

$13.30 ($0.00) 0.00%

Mission Valley Bancorp - Daily Information

Click for more stock information on Mission Valley Bancorp.

Daily Information	Data
Date	May 6, 2024
Open	$13.30
Previous Close	$13.30
High	$13.30
Low	$13.30
Adjusted Open	$13.30
Previous Adjusted Close	$13.30
Adjusted High	$13.30
Adjusted Low	$13.30

Invest in Mission Valley Bancorp (MVLY)

Diversify your asset portfolio by buying gold.

Invest with as little as $5.

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

Key People Mission Valley Bancorp

Employee	Position
Earl S. Wasserman	Chairman
Tamara Gurney	President, Chief Executive Officer & Director
Jeffrey Watson	Chief Operating & Financial Officer
Linda Rousseau	Chief Administrative Officer & Executive VP
Marianne Cederlind	Chief Business Banking Officer & Executive VP
Ryan Roques	Vice President-SBA Business Development
Jerold B. Neuman	Director
John F. Miller	Director
Kathleen L. Kellogg	Director
John M. Parker	Director
Eric Y. Sato	Director
Ara Oghoorian	Director
Frank Wong	Controller & Vice President

Historical Stock Data for Mission Valley Bancorp (MVLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$13.30	$13.30	$13.30	$13.30	$13.30	0
2024-04-11	$13.30	$13.30	$13.30	$13.30	$13.30	0
2024-04-10	$13.30	$13.30	$13.30	$13.30	$13.30	700
2024-04-09	$13.30	$13.30	$13.30	$13.30	$13.30	0
2024-04-08	$13.02	$13.30	$13.02	$13.30	$13.30	4,100
2024-04-05	$13.45	$13.45	$13.40	$13.45	$13.45	2,000
2024-04-04	$13.20	$13.60	$13.20	$13.60	$13.60	4,200
2024-04-03	$13.15	$13.60	$13.15	$13.60	$13.60	4,200
2024-04-02	$13.70	$13.70	$13.65	$13.65	$13.65	400
2024-04-01	$13.85	$13.85	$13.85	$13.85	$13.85	0
2024-03-28	$13.85	$13.85	$13.85	$13.85	$13.85	0
2024-03-27	$13.85	$13.85	$13.85	$13.85	$13.85	0
2024-03-26	$13.85	$13.85	$13.85	$13.85	$13.85	0
2024-03-25	$13.85	$13.85	$13.85	$13.85	$13.85	1,200
2024-03-22	$13.90	$13.90	$13.90	$13.90	$13.90	0
2024-03-21	$13.90	$13.90	$13.90	$13.90	$13.90	0
2024-03-20	$13.90	$13.90	$13.90	$13.90	$13.90	1
2024-03-19	$13.90	$13.90	$13.90	$13.90	$13.90	101
2024-03-18	$14.00	$14.00	$14.00	$14.00	$13.85	100
2024-03-15	$14.00	$14.00	$14.00	$14.00	$13.85	14
2024-03-14	$14.00	$14.00	$13.30	$14.00	$13.85	2,650
2024-03-13	$14.55	$14.55	$14.55	$14.55	$14.39	0
2024-03-12	$14.55	$14.55	$14.55	$14.55	$14.55	0
2024-03-11	$14.55	$14.55	$14.55	$14.55	$14.55	0
2024-03-08	$14.55	$14.55	$14.55	$14.55	$14.55	0
2024-03-07	$14.55	$14.55	$14.55	$14.55	$14.55	0
2024-03-06	$14.55	$14.55	$14.55	$14.55	$14.55	0
2024-03-05	$14.55	$14.55	$14.55	$14.55	$14.55	0
2024-03-04	$14.55	$14.55	$14.55	$14.55	$14.55	0
2024-03-01	$14.55	$14.55	$14.55	$14.55	$14.55	100
2024-02-29	$14.51	$14.51	$14.51	$14.51	$14.51	0
2024-02-28	$14.51	$14.51	$14.51	$14.51	$14.51	0
2024-02-27	$14.51	$14.51	$14.51	$14.51	$14.51	0
2024-02-26	$14.51	$14.51	$14.51	$14.51	$14.51	40
2024-02-23	$14.51	$14.51	$14.51	$14.51	$14.51	0
2024-02-22	$14.51	$14.51	$14.50	$14.51	$14.51	22,138
2024-02-21	$14.50	$14.50	$14.50	$14.50	$14.50	210
2024-02-20	$14.50	$14.50	$14.50	$14.50	$14.50	0
2024-02-16	$14.50	$14.50	$14.50	$14.50	$14.50	152
2024-02-15	$14.20	$14.25	$14.20	$14.25	$14.25	1,000
2024-02-14	$14.25	$14.25	$14.25	$14.25	$14.25	0
2024-02-13	$14.25	$14.25	$14.25	$14.25	$14.25	0
2024-02-12	$14.25	$14.25	$14.25	$14.25	$14.25	100
2024-02-09	$14.00	$14.25	$13.75	$14.25	$14.25	950
2024-02-08	$14.25	$14.25	$14.25	$14.25	$14.25	0
2024-02-07	$14.25	$14.25	$14.25	$14.25	$14.25	670
2024-02-06	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-02-05	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-02-02	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-02-01	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-31	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-30	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-29	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-26	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-25	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-24	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-23	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-22	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-19	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-18	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-17	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-16	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-12	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-11	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-10	$15.00	$15.00	$15.00	$15.00	$15.00	25
2024-01-09	$15.00	$15.00	$15.00	$15.00	$15.00	0
2024-01-08	$15.00	$15.00	$15.00	$15.00	$15.00	650
2024-01-05	$14.50	$14.50	$14.50	$14.50	$14.50	0
2024-01-04	$14.50	$14.50	$14.50	$14.50	$14.50	515
2024-01-03	$14.50	$14.50	$14.50	$14.50	$14.50	200
2024-01-02	$14.00	$14.75	$14.00	$14.50	$14.50	1,285
2023-12-29	$14.25	$14.25	$13.26	$13.75	$13.75	22,242
2023-12-28	$14.25	$14.25	$14.25	$14.25	$14.25	1,400
2023-12-27	$14.25	$14.25	$14.25	$14.25	$14.25	109
2023-12-26	$14.50	$14.50	$14.50	$14.50	$14.50	12
2023-12-22	$14.50	$14.50	$14.50	$14.50	$14.50	6,000
2023-12-21	$14.75	$14.75	$14.75	$14.75	$14.75	0
2023-12-20	$14.75	$14.75	$14.75	$14.75	$14.75	100
2023-12-19	$14.50	$14.50	$14.50	$14.50	$14.50	100
2023-12-18	$14.50	$14.50	$14.50	$14.50	$14.50	100
2023-12-15	$14.50	$14.50	$14.50	$14.50	$14.50	4
2023-12-14	$13.51	$14.50	$13.51	$14.50	$14.50	20,800
2023-12-13	$13.45	$13.45	$13.45	$13.45	$13.45	200
2023-12-12	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-12-11	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-12-08	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-12-07	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-12-06	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-12-05	$13.25	$13.25	$13.25	$13.25	$13.25	7,822
2023-12-04	$13.40	$13.40	$13.40	$13.40	$13.40	500
2023-12-01	$13.30	$13.30	$13.30	$13.30	$13.30	800
2023-11-30	$13.07	$13.07	$13.07	$13.07	$13.07	2
2023-11-29	$13.07	$13.07	$13.07	$13.07	$13.07	0
2023-11-28	$13.07	$13.07	$13.07	$13.07	$13.07	378
2023-11-27	$13.20	$13.20	$13.20	$13.20	$13.20	105
2023-11-24	$13.19	$13.19	$13.19	$13.19	$13.19	0
2023-11-22	$13.24	$13.24	$13.19	$13.19	$13.19	378
2023-11-21	$13.13	$13.13	$13.13	$13.13	$13.13	0
2023-11-20	$13.13	$13.13	$13.13	$13.13	$13.13	0
2023-11-17	$13.05	$13.13	$13.01	$13.13	$13.13	2,800
2023-11-16	$13.00	$13.00	$13.00	$13.00	$13.00	300
2023-11-15	$13.00	$13.00	$13.00	$13.00	$13.00	175
2023-11-14	$12.95	$12.95	$12.95	$12.95	$12.95	60
2023-11-13	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-11-10	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-11-09	$12.90	$12.95	$12.88	$12.95	$12.95	500
2023-11-08	$12.80	$12.80	$12.80	$12.80	$12.80	542
2023-11-07	$12.70	$12.70	$12.70	$12.70	$12.70	0
2023-11-06	$12.70	$12.70	$12.70	$12.70	$12.70	1,000
2023-11-03	$12.70	$12.70	$12.70	$12.70	$12.70	1,003
2023-11-02	$12.66	$12.66	$12.66	$12.66	$12.66	0
2023-11-01	$12.66	$12.66	$12.66	$12.66	$12.66	0
2023-10-31	$12.66	$12.66	$12.66	$12.66	$12.66	0
2023-10-30	$12.66	$12.66	$12.66	$12.66	$12.66	1,011
2023-10-27	$12.56	$12.56	$12.56	$12.56	$12.56	0
2023-10-26	$12.56	$12.56	$12.56	$12.56	$12.56	0
2023-10-25	$12.56	$12.61	$12.56	$12.56	$12.56	2,000
2023-10-24	$12.56	$12.56	$12.56	$12.56	$12.56	500
2023-10-23	$12.56	$12.61	$12.56	$12.56	$12.56	1,600
2023-10-20	$12.56	$12.56	$12.56	$12.56	$12.56	600
2023-10-19	$12.56	$12.56	$12.56	$12.56	$12.56	0
2023-10-18	$12.56	$12.56	$12.56	$12.56	$12.56	0
2023-10-17	$12.56	$12.56	$12.56	$12.56	$12.56	400
2023-10-16	$12.56	$12.56	$12.56	$12.56	$12.56	0
2023-10-13	$12.35	$12.61	$12.35	$12.56	$12.56	3,200
2023-10-12	$12.66	$12.66	$12.66	$12.66	$12.66	0
2023-10-11	$12.66	$12.66	$12.66	$12.66	$12.66	100
2023-10-10	$12.70	$12.70	$12.70	$12.70	$12.70	300
2023-10-09	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-10-06	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-10-05	$12.71	$12.71	$12.71	$12.71	$12.71	300
2023-10-04	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-10-03	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-10-02	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-09-29	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-09-28	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-09-27	$12.71	$12.71	$12.71	$12.71	$12.71	0
2023-09-26	$12.75	$12.75	$12.71	$12.71	$12.71	2,000
2023-09-25	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-09-22	$12.80	$12.80	$12.80	$12.80	$12.80	4
2023-09-21	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-09-20	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-09-19	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-09-18	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-09-15	$12.82	$12.82	$12.80	$12.80	$12.80	4,500
2023-09-14	$13.00	$13.00	$12.82	$12.95	$12.95	6,000
2023-09-13	$12.91	$12.91	$12.91	$12.91	$12.91	0
2023-09-12	$12.91	$12.91	$12.91	$12.91	$12.91	0
2023-09-11	$12.91	$12.91	$12.91	$12.91	$12.91	88
2023-09-08	$12.91	$12.91	$12.91	$12.91	$12.91	0
2023-09-07	$12.91	$12.91	$12.91	$12.91	$12.91	5,578
2023-09-06	$12.91	$12.91	$12.91	$12.91	$12.91	422
2023-09-05	$12.91	$12.91	$12.91	$12.91	$12.91	0
2023-09-01	$12.91	$12.91	$12.91	$12.91	$12.91	0
2023-08-31	$12.91	$12.91	$12.91	$12.91	$12.91	0
2023-08-30	$12.95	$12.95	$12.91	$12.91	$12.91	4,000
2023-08-29	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-08-28	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-08-25	$12.95	$12.95	$12.95	$12.95	$12.95	100
2023-08-24	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-08-23	$12.91	$13.00	$12.91	$13.00	$13.00	5,300
2023-08-22	$13.10	$13.10	$13.10	$13.10	$13.10	0
2023-08-21	$13.10	$13.10	$13.10	$13.10	$13.10	0
2023-08-18	$13.10	$13.10	$13.10	$13.10	$13.10	0
2023-08-17	$13.10	$13.10	$13.10	$13.10	$13.10	17
2023-08-16	$13.10	$13.10	$13.10	$13.10	$13.10	0
2023-08-15	$13.00	$13.10	$13.00	$13.10	$13.10	6,123
2023-08-14	$13.05	$13.10	$13.05	$13.10	$13.10	3,100
2023-08-11	$13.00	$13.00	$12.91	$12.91	$12.91	2,567
2023-08-10	$13.05	$13.05	$13.05	$13.05	$13.05	4,400
2023-08-09	$13.06	$13.06	$13.05	$13.05	$13.05	4,100
2023-08-08	$13.05	$13.10	$13.05	$13.06	$13.06	9,556
2023-08-07	$13.24	$13.24	$13.15	$13.15	$13.15	303
2023-08-04	$13.10	$13.20	$13.10	$13.20	$13.20	1,297
2023-08-03	$13.10	$13.10	$13.10	$13.10	$13.10	0
2023-08-02	$13.05	$13.10	$13.05	$13.10	$13.10	2,000
2023-08-01	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-07-31	$12.95	$12.95	$12.95	$12.95	$12.95	4,900
2023-07-28	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-07-27	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-07-26	$12.84	$13.00	$12.84	$13.00	$13.00	250
2023-07-25	$12.80	$12.80	$12.80	$12.80	$12.80	83
2023-07-24	$12.80	$12.80	$12.80	$12.80	$12.80	4,883
2023-07-21	$12.82	$12.84	$12.80	$12.80	$12.80	12,550
2023-07-20	$12.80	$12.80	$12.80	$12.80	$12.80	700
2023-07-19	$13.00	$13.00	$13.00	$13.00	$13.00	398
2023-07-18	$12.80	$12.80	$12.80	$12.80	$12.80	32
2023-07-17	$12.80	$12.80	$12.80	$12.80	$12.80	12
2023-07-14	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-07-13	$12.80	$12.80	$12.80	$12.80	$12.80	2
2023-07-12	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-07-11	$12.65	$12.80	$12.65	$12.80	$12.80	4,600
2023-07-10	$12.65	$12.65	$12.65	$12.65	$12.65	100
2023-07-07	$12.65	$12.65	$12.65	$12.65	$12.65	100
2023-07-06	$12.60	$12.60	$12.60	$12.60	$12.60	0
2023-07-05	$12.60	$12.60	$12.60	$12.60	$12.60	500
2023-07-03	$12.60	$12.60	$12.60	$12.60	$12.60	0
2023-06-30	$12.60	$12.60	$12.60	$12.60	$12.60	832
2023-06-29	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-06-28	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-06-27	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-06-26	$12.55	$12.55	$12.55	$12.55	$12.55	6
2023-06-23	$12.60	$12.60	$12.55	$12.55	$12.55	2,004
2023-06-22	$12.60	$12.60	$12.60	$12.60	$12.60	200
2023-06-21	$12.74	$12.74	$12.74	$12.74	$12.74	1
2023-06-20	$12.74	$12.74	$12.74	$12.74	$12.74	53
2023-06-16	$12.74	$12.74	$12.74	$12.74	$12.74	0
2023-06-15	$12.74	$12.74	$12.74	$12.74	$12.74	500
2023-06-14	$12.50	$12.50	$12.50	$12.50	$12.50	395
2023-06-13	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-06-12	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-06-09	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-06-08	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-06-07	$12.51	$12.55	$12.48	$12.50	$12.50	2,800
2023-06-06	$12.69	$12.69	$12.50	$12.55	$12.55	2,200
2023-06-05	$12.61	$12.61	$12.61	$12.61	$12.61	0
2023-06-02	$12.61	$12.61	$12.61	$12.61	$12.61	0
2023-06-01	$12.61	$12.61	$12.61	$12.61	$12.61	0
2023-05-31	$12.75	$12.80	$12.60	$12.61	$12.61	8,760
2023-05-30	$12.81	$12.81	$12.75	$12.76	$12.76	4,145
2023-05-26	$12.90	$12.90	$12.90	$12.90	$12.90	505
2023-05-25	$12.92	$12.99	$12.80	$12.85	$12.85	3,522
2023-05-24	$13.00	$13.20	$12.82	$12.82	$12.82	10,250
2023-05-23	$12.52	$12.80	$12.52	$12.75	$12.75	1,800
2023-05-22	$12.41	$12.41	$12.41	$12.41	$12.41	0
2023-05-19	$12.41	$12.41	$12.41	$12.41	$12.41	0
2023-05-18	$12.41	$12.41	$12.41	$12.41	$12.41	0
2023-05-17	$12.35	$12.41	$12.35	$12.41	$12.41	800
2023-05-16	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-05-15	$12.35	$12.50	$12.35	$12.50	$12.50	927
2023-05-12	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-05-11	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-05-10	$12.50	$12.50	$12.50	$12.50	$12.50	18
2023-05-09	$12.50	$12.50	$12.50	$12.50	$12.50	500
2023-05-08	$12.25	$12.25	$12.25	$12.25	$12.25	100
2023-05-05	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-05-04	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-05-03	$12.60	$12.60	$12.55	$12.55	$12.55	339
2023-05-02	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-05-01	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-04-28	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-04-27	$13.00	$13.00	$13.00	$13.00	$13.00	27
2023-04-26	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-04-25	$13.00	$13.00	$13.00	$13.00	$13.00	225
2023-04-24	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-04-21	$13.00	$13.00	$13.00	$13.00	$13.00	200
2023-04-20	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-04-19	$13.00	$13.00	$13.00	$13.00	$13.00	200
2023-04-18	$13.55	$13.55	$13.55	$13.55	$13.55	0
2023-04-17	$12.96	$13.55	$12.95	$13.55	$13.55	300
2023-04-14	$13.00	$13.00	$13.00	$13.00	$13.00	6
2023-04-13	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-04-12	$12.84	$13.00	$12.84	$13.00	$13.00	1,400
2023-04-11	$12.75	$12.84	$12.75	$12.84	$12.84	1,300
2023-04-10	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-04-06	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-04-05	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-04-04	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-04-03	$12.95	$12.95	$12.95	$12.95	$12.95	100
2023-03-31	$12.10	$12.35	$12.00	$12.00	$12.00	10,621
2023-03-30	$12.61	$12.61	$12.20	$12.20	$12.20	9,000
2023-03-29	$12.62	$12.62	$12.62	$12.62	$12.62	1,975
2023-03-28	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-03-27	$12.60	$13.00	$12.60	$13.00	$13.00	4,200
2023-03-24	$12.70	$12.70	$12.70	$12.70	$12.70	0
2023-03-23	$12.70	$12.70	$12.70	$12.70	$12.70	3,000
2023-03-22	$12.65	$12.65	$12.65	$12.65	$12.65	25
2023-03-21	$12.65	$12.65	$12.65	$12.65	$12.65	0
2023-03-20	$12.65	$12.65	$12.65	$12.65	$12.65	833
2023-03-17	$12.65	$12.65	$12.65	$12.65	$12.65	15
2023-03-16	$12.65	$12.65	$12.65	$12.65	$12.65	0
2023-03-15	$12.70	$12.70	$12.65	$12.65	$12.65	627
2023-03-14	$12.26	$12.26	$12.26	$12.26	$12.26	200
2023-03-13	$13.00	$13.25	$13.00	$13.20	$13.20	1,240
2023-03-10	$13.31	$13.40	$13.00	$13.00	$13.00	10,955
2023-03-09	$13.62	$13.62	$13.36	$13.36	$13.36	12,598
2023-03-08	$13.95	$13.95	$13.95	$13.95	$13.95	0
2023-03-07	$13.95	$13.95	$13.95	$13.95	$13.95	4
2023-03-06	$13.64	$13.95	$13.64	$13.95	$13.95	438
2023-03-03	$13.60	$13.60	$13.60	$13.60	$13.60	0
2023-03-02	$13.60	$13.60	$13.60	$13.60	$13.60	2,074
2023-03-01	$13.60	$13.60	$13.60	$13.60	$13.60	200
2023-02-28	$13.60	$13.60	$13.60	$13.60	$13.60	100
2023-02-27	$13.60	$13.63	$13.60	$13.63	$13.63	11,100
2023-02-24	$13.60	$13.60	$13.60	$13.60	$13.60	500
2023-02-23	$13.61	$13.61	$13.61	$13.61	$13.61	0
2023-02-22	$13.61	$13.61	$13.61	$13.61	$13.61	2
2023-02-21	$13.61	$13.61	$13.61	$13.61	$13.61	600
2023-02-17	$13.50	$13.50	$13.50	$13.50	$13.50	0
2023-02-16	$13.50	$13.50	$13.50	$13.50	$13.50	0
2023-02-15	$13.50	$13.50	$13.50	$13.50	$13.50	200
2023-02-14	$13.51	$13.51	$13.51	$13.51	$13.51	58
2023-02-13	$13.51	$13.51	$13.51	$13.51	$13.36	0
2023-02-10	$13.51	$13.51	$13.51	$13.51	$13.51	200
2023-02-09	$13.51	$13.51	$13.51	$13.51	$13.51	0
2023-02-08	$13.51	$13.51	$13.51	$13.51	$13.51	17
2023-02-07	$13.51	$13.51	$13.51	$13.51	$13.51	0
2023-02-06	$13.51	$13.51	$13.51	$13.51	$13.51	0
2023-02-03	$13.51	$13.51	$13.51	$13.51	$13.51	242
2023-02-02	$13.75	$13.75	$13.75	$13.75	$13.75	0
2023-02-01	$13.75	$13.75	$13.75	$13.75	$13.75	0
2023-01-31	$13.75	$13.75	$13.75	$13.75	$13.75	0
2023-01-30	$13.75	$13.75	$13.75	$13.75	$13.75	100
2023-01-27	$13.75	$13.75	$13.75	$13.75	$13.75	100
2023-01-26	$13.75	$13.75	$13.75	$13.75	$13.75	100
2023-01-25	$13.65	$13.65	$13.65	$13.65	$13.65	1,600
2023-01-24	$13.75	$13.75	$13.75	$13.75	$13.75	0
2023-01-23	$13.50	$13.75	$13.50	$13.75	$13.75	1,942
2023-01-20	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-01-19	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-01-18	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-01-17	$13.25	$13.25	$13.25	$13.25	$13.25	2,783
2023-01-13	$13.23	$13.23	$13.23	$13.23	$13.23	300
2023-01-12	$13.25	$13.25	$13.23	$13.23	$13.23	8,599
2023-01-11	$13.25	$13.25	$13.25	$13.25	$13.25	100
2023-01-10	$13.15	$13.15	$13.15	$13.15	$13.15	0
2023-01-09	$13.15	$13.15	$13.15	$13.15	$13.15	0
2023-01-06	$13.15	$13.15	$13.15	$13.15	$13.15	0
2023-01-05	$13.15	$13.15	$13.15	$13.15	$13.15	2
2023-01-04	$13.15	$13.15	$13.15	$13.15	$13.15	0
2023-01-03	$13.15	$13.15	$13.15	$13.15	$13.15	0
2022-12-30	$13.30	$13.30	$13.15	$13.15	$13.15	10,351
2022-12-29	$13.30	$13.30	$13.30	$13.30	$13.30	7,100
2022-12-28	$13.31	$13.31	$13.31	$13.31	$13.31	7
2022-12-27	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-12-23	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-12-22	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-12-21	$13.31	$13.31	$13.31	$13.31	$13.31	4,769
2022-12-20	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-12-19	$13.50	$13.50	$13.50	$13.50	$13.50	2,700
2022-12-16	$13.31	$13.50	$13.05	$13.50	$13.50	33,377
2022-12-15	$13.75	$13.75	$13.31	$13.31	$13.31	9,033
2022-12-14	$13.80	$13.80	$13.80	$13.80	$13.80	0
2022-12-13	$13.80	$13.80	$13.80	$13.80	$13.80	2,570
2022-12-12	$13.94	$13.94	$13.94	$13.94	$13.94	1,000
2022-12-09	$13.89	$13.89	$13.89	$13.89	$13.89	16
2022-12-08	$13.89	$13.89	$13.89	$13.89	$13.89	0
2022-12-07	$13.89	$13.89	$13.89	$13.89	$13.89	500
2022-12-06	$13.90	$13.90	$13.55	$13.89	$13.89	13,680
2022-12-05	$14.00	$14.00	$14.00	$14.00	$14.00	1,333
2022-12-02	$13.95	$13.95	$13.95	$13.95	$13.95	1,541
2022-12-01	$13.90	$13.90	$13.90	$13.90	$13.90	3,500
2022-11-30	$13.90	$13.90	$13.90	$13.90	$13.90	1,525
2022-11-29	$13.81	$13.81	$13.81	$13.81	$13.81	0
2022-11-28	$13.81	$13.81	$13.81	$13.81	$13.81	0
2022-11-25	$13.81	$13.81	$13.81	$13.81	$13.81	1,850
2022-11-23	$13.85	$13.85	$13.85	$13.85	$13.85	6,705
2022-11-22	$13.81	$13.81	$13.81	$13.81	$13.81	7
2022-11-21	$13.81	$13.81	$13.81	$13.81	$13.81	0
2022-11-18	$13.81	$13.81	$13.81	$13.81	$13.81	0
2022-11-17	$13.81	$13.81	$13.81	$13.81	$13.81	0
2022-11-16	$13.81	$13.81	$13.81	$13.81	$13.81	0
2022-11-15	$13.81	$13.81	$13.81	$13.81	$13.81	0
2022-11-14	$13.81	$13.81	$13.81	$13.81	$13.81	0
2022-11-11	$13.81	$13.81	$13.81	$13.81	$13.81	100
2022-11-10	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-11-09	$14.00	$14.00	$14.00	$14.00	$14.00	2,321
2022-11-08	$13.99	$13.99	$13.99	$13.99	$13.99	7
2022-11-07	$13.99	$13.99	$13.99	$13.99	$13.99	100
2022-11-04	$13.99	$13.99	$13.99	$13.99	$13.99	321
2022-11-03	$13.75	$13.81	$13.50	$13.81	$13.81	2,100
2022-11-02	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-01	$14.00	$14.00	$13.75	$13.75	$13.75	3,442
2022-10-31	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-10-28	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-10-27	$13.50	$13.50	$13.50	$13.50	$13.50	300
2022-10-26	$13.55	$13.55	$13.55	$13.55	$13.55	0
2022-10-25	$13.55	$13.55	$13.55	$13.55	$13.55	0
2022-10-24	$13.55	$13.55	$13.55	$13.55	$13.55	0
2022-10-21	$13.55	$13.55	$13.55	$13.55	$13.55	0
2022-10-20	$13.65	$13.65	$13.50	$13.55	$13.55	12,600
2022-10-19	$13.89	$13.89	$13.89	$13.89	$13.89	0
2022-10-18	$13.89	$13.89	$13.89	$13.89	$13.89	110
2022-10-17	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-14	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-13	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-12	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-11	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-10	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-07	$13.61	$13.61	$13.61	$13.61	$13.61	4,865
2022-10-06	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-10-05	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-10-04	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-10-03	$13.50	$13.50	$13.50	$13.50	$13.50	7
2022-09-30	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-09-29	$13.50	$13.50	$13.50	$13.50	$13.50	350
2022-09-28	$13.50	$13.50	$13.50	$13.50	$13.50	200
2022-09-27	$14.10	$14.10	$13.50	$13.75	$13.75	18,200
2022-09-26	$14.20	$14.20	$14.20	$14.20	$14.20	0
2022-09-23	$14.35	$14.35	$14.20	$14.20	$14.20	14,310
2022-09-22	$14.35	$14.35	$14.35	$14.35	$14.35	0
2022-09-21	$14.35	$14.35	$14.35	$14.35	$14.35	0
2022-09-20	$14.35	$14.35	$14.35	$14.35	$14.35	507
2022-09-19	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-16	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-15	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-14	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-13	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-12	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-09	$14.30	$14.30	$14.30	$14.30	$14.30	100
2022-09-08	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-07	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-06	$14.30	$14.30	$14.30	$14.30	$14.30	0
2022-09-02	$14.30	$14.30	$14.30	$14.30	$14.30	6,900
2022-09-01	$14.30	$14.30	$14.30	$14.30	$14.30	7
2022-08-31	$14.31	$14.31	$14.30	$14.30	$14.30	500
2022-08-30	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-29	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-26	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-25	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-24	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-23	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-22	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-19	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-18	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-17	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-16	$14.40	$14.40	$14.40	$14.40	$14.40	231
2022-08-15	$14.26	$14.26	$14.26	$14.26	$14.26	0
2022-08-12	$14.26	$14.26	$14.26	$14.26	$14.26	0
2022-08-11	$14.26	$14.26	$14.26	$14.26	$14.26	0
2022-08-10	$14.30	$14.30	$14.26	$14.26	$14.26	1,108
2022-08-09	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-08-08	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-08-05	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-08-04	$14.00	$14.00	$14.00	$14.00	$14.00	100
2022-08-03	$13.69	$13.69	$13.69	$13.69	$13.69	200
2022-08-02	$13.60	$13.60	$13.60	$13.60	$13.60	0
2022-08-01	$13.60	$13.60	$13.60	$13.60	$13.60	0
2022-07-29	$13.60	$13.60	$13.60	$13.60	$13.60	0
2022-07-28	$13.60	$13.60	$13.60	$13.60	$13.60	0
2022-07-27	$13.60	$13.60	$13.60	$13.60	$13.60	0
2022-07-26	$13.60	$13.60	$13.60	$13.60	$13.60	2,029
2022-07-25	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-22	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-21	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-20	$13.50	$13.50	$13.50	$13.50	$13.50	22
2022-07-19	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-18	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-15	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-14	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-13	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-12	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-11	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-08	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-07	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-06	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-05	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-07-01	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-30	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-29	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-28	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-27	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-24	$13.50	$13.50	$13.50	$13.50	$13.50	300
2022-06-23	$13.50	$13.50	$13.50	$13.50	$13.50	2,300
2022-06-22	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-21	$13.50	$13.50	$13.50	$13.50	$13.50	56
2022-06-17	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-16	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-15	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-06-14	$13.60	$13.60	$13.50	$13.50	$13.50	349
2022-06-13	$13.65	$13.65	$13.60	$13.60	$13.60	350
2022-06-10	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-06-09	$13.75	$13.75	$13.75	$13.75	$13.75	4,900
2022-06-08	$13.99	$13.99	$13.99	$13.99	$13.99	0
2022-06-07	$13.99	$13.99	$13.99	$13.99	$13.99	1
2022-06-06	$13.99	$13.99	$13.99	$13.99	$13.99	0
2022-06-03	$13.99	$13.99	$13.99	$13.99	$13.99	0
2022-06-02	$13.99	$13.99	$13.99	$13.99	$13.99	0
2022-06-01	$13.99	$13.99	$13.99	$13.99	$13.99	0
2022-05-31	$13.95	$13.99	$13.70	$13.99	$13.99	4,992
2022-05-27	$13.95	$13.95	$13.31	$13.31	$13.31	1,104
2022-05-26	$13.89	$13.95	$13.89	$13.95	$13.95	1,600
2022-05-25	$13.75	$13.80	$13.62	$13.62	$13.62	2,350
2022-05-24	$13.56	$13.56	$13.35	$13.35	$13.35	26,083
2022-05-23	$13.56	$13.56	$13.56	$13.56	$13.56	100
2022-05-20	$13.89	$13.89	$13.89	$13.89	$13.89	0
2022-05-19	$13.89	$13.89	$13.89	$13.89	$13.89	0
2022-05-18	$13.89	$13.89	$13.89	$13.89	$13.89	0
2022-05-17	$13.89	$13.89	$13.89	$13.89	$13.89	1,000
2022-05-16	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-05-13	$13.50	$13.50	$13.50	$13.50	$13.50	0
2022-05-12	$13.50	$13.50	$13.50	$13.50	$13.50	3,979
2022-05-11	$13.65	$13.65	$13.50	$13.50	$13.50	5,368
2022-05-10	$14.00	$14.00	$13.85	$13.85	$13.85	10,100
2022-05-09	$14.35	$14.35	$14.20	$14.20	$14.20	4,000
2022-05-06	$14.80	$14.80	$14.55	$14.55	$14.55	8,800
2022-05-05	$14.86	$14.86	$14.86	$14.86	$14.86	4,000
2022-05-04	$15.00	$15.00	$15.00	$15.00	$15.00	2,748
2022-05-03	$15.14	$15.14	$15.14	$15.14	$15.14	400
2022-05-02	$14.80	$14.80	$14.80	$14.80	$14.80	0
2022-04-29	$14.80	$14.80	$14.80	$14.80	$14.80	0
2022-04-28	$14.75	$14.85	$14.75	$14.80	$14.80	6,862
2022-04-27	$15.05	$15.05	$14.90	$14.92	$14.92	10,430
2022-04-26	$15.10	$15.10	$15.10	$15.10	$15.10	686
2022-04-25	$15.15	$15.15	$15.10	$15.10	$15.10	686
2022-04-22	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-04-21	$15.20	$15.20	$15.20	$15.20	$15.20	0
2022-04-20	$15.10	$15.10	$15.10	$15.10	$15.10	14,612
2022-04-19	$15.10	$15.10	$15.10	$15.10	$15.10	0
2022-04-18	$15.10	$15.10	$15.10	$15.10	$15.10	0
2022-04-14	$15.15	$15.15	$15.05	$15.10	$15.10	14,612
2022-04-13	$15.15	$15.15	$15.15	$15.15	$15.15	0
2022-04-12	$15.16	$15.20	$15.15	$15.15	$15.15	2,518
2022-04-11	$15.16	$15.16	$15.16	$15.16	$15.16	202
2022-04-08	$15.16	$15.16	$15.16	$15.16	$15.16	0
2022-04-07	$15.16	$15.16	$15.16	$15.16	$15.16	0
2022-04-06	$15.16	$15.16	$15.16	$15.16	$15.16	1,850
2022-04-05	$15.16	$15.20	$15.16	$15.20	$15.20	18,958
2022-04-04	$15.20	$15.20	$15.16	$15.16	$15.16	17,200
2022-04-01	$15.15	$15.15	$15.15	$15.15	$15.15	0
2022-03-31	$15.15	$15.15	$15.15	$15.15	$15.15	100
2022-03-30	$15.15	$15.15	$15.15	$15.15	$15.15	0
2022-03-29	$15.15	$15.15	$15.15	$15.15	$15.15	900
2022-03-28	$15.25	$15.25	$15.15	$15.15	$15.15	340
2022-03-25	$15.70	$15.70	$15.70	$15.70	$15.70	6
2022-03-24	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-23	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-22	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-21	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-18	$15.70	$15.70	$15.70	$15.70	$15.70	200
2022-03-17	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-16	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-15	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-14	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-11	$15.70	$15.70	$15.70	$15.70	$15.70	200
2022-03-10	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-03-09	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-03-08	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-03-07	$15.50	$15.50	$15.50	$15.50	$15.50	200
2022-03-04	$15.70	$15.70	$15.70	$15.70	$15.70	0
2022-03-03	$15.60	$15.70	$15.60	$15.70	$15.70	300
2022-03-02	$15.70	$15.70	$15.70	$15.70	$15.70	15,000
2022-03-01	$15.65	$15.65	$15.65	$15.65	$15.65	2,688
2022-02-28	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-25	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-24	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-23	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-22	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-18	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-17	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-16	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-15	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-14	$16.05	$16.05	$16.05	$16.05	$16.05	0
2022-02-11	$16.05	$16.05	$16.05	$16.05	$15.80	0
2022-02-10	$16.00	$16.10	$15.50	$16.05	$15.80	1,942
2022-02-09	$15.00	$16.00	$15.00	$16.00	$15.75	1,102
2022-02-08	$14.75	$14.75	$14.75	$14.75	$14.52	0
2022-02-07	$14.75	$14.75	$14.75	$14.75	$14.52	0
2022-02-04	$14.75	$14.75	$14.75	$14.75	$14.52	0
2022-02-03	$14.75	$14.75	$14.75	$14.75	$14.52	0
2022-02-02	$14.75	$14.75	$14.75	$14.75	$14.52	0
2022-02-01	$14.75	$14.75	$14.75	$14.75	$14.52	0
2022-01-31	$14.75	$14.75	$14.75	$14.75	$14.52	1,875
2022-01-28	$14.80	$14.80	$14.80	$14.80	$14.57	800
2022-01-27	$14.80	$14.80	$14.80	$14.80	$14.57	0
2022-01-26	$14.60	$14.80	$14.60	$14.80	$14.57	10,400
2022-01-25	$14.50	$14.50	$14.50	$14.50	$14.28	4
2022-01-24	$14.50	$14.50	$14.50	$14.50	$14.28	12
2022-01-21	$14.50	$14.50	$14.50	$14.50	$14.28	0
2022-01-20	$14.50	$14.50	$14.50	$14.50	$14.28	0
2022-01-19	$14.50	$14.50	$14.50	$14.50	$14.28	0
2022-01-18	$14.50	$14.50	$14.50	$14.50	$14.28	0
2022-01-14	$14.50	$14.50	$14.50	$14.50	$14.28	56
2022-01-13	$14.50	$14.50	$14.50	$14.50	$14.28	0
2022-01-12	$14.50	$14.50	$14.50	$14.50	$14.28	33,100
2022-01-11	$14.60	$14.60	$14.60	$14.60	$14.38	0
2022-01-10	$14.60	$14.60	$14.60	$14.60	$14.38	200
2022-01-07	$14.60	$14.60	$14.60	$14.60	$14.38	1,100
2022-01-06	$14.60	$14.60	$14.60	$14.60	$14.38	0
2022-01-05	$14.60	$14.60	$14.60	$14.60	$14.38	0
2022-01-04	$14.40	$14.60	$14.40	$14.60	$14.38	6,500
2022-01-03	$14.30	$14.40	$14.30	$14.40	$14.18	400
2021-12-31	$14.30	$14.30	$14.30	$14.30	$14.08	0
2021-12-30	$14.30	$14.30	$14.30	$14.30	$14.08	0
2021-12-29	$14.30	$14.30	$14.30	$14.30	$14.08	0
2021-12-28	$14.30	$14.30	$14.30	$14.30	$14.08	0
2021-12-27	$14.30	$14.30	$14.30	$14.30	$14.08	0
2021-12-23	$14.30	$14.30	$14.30	$14.30	$14.08	214
2021-12-22	$14.00	$14.00	$14.00	$14.00	$13.79	0
2021-12-21	$13.88	$14.00	$13.88	$14.00	$13.79	2,300
2021-12-20	$14.46	$14.46	$14.46	$14.46	$14.24	0
2021-12-17	$13.97	$14.46	$13.88	$14.46	$14.24	23,258
2021-12-16	$13.90	$13.90	$13.90	$13.90	$13.69	0
2021-12-15	$13.90	$13.90	$13.90	$13.90	$13.69	5,000
2021-12-14	$14.00	$14.00	$14.00	$14.00	$13.79	350
2021-12-13	$13.91	$13.91	$13.91	$13.91	$13.70	575
2021-12-10	$14.26	$14.26	$13.91	$13.91	$13.70	6,126
2021-12-09	$14.40	$14.40	$14.40	$14.40	$14.18	0
2021-12-08	$14.45	$14.45	$14.40	$14.40	$14.18	1,025
2021-12-07	$14.50	$14.55	$14.50	$14.55	$14.33	400
2021-12-06	$14.40	$14.40	$14.30	$14.35	$14.13	7,250
2021-12-03	$14.60	$14.65	$14.60	$14.65	$14.43	1,000
2021-12-02	$14.70	$14.70	$14.70	$14.70	$14.47	20
2021-12-01	$14.70	$14.70	$14.70	$14.70	$14.47	100
2021-11-30	$14.88	$14.88	$14.88	$14.88	$14.65	6
2021-11-29	$14.88	$14.88	$14.88	$14.88	$14.65	22
2021-11-26	$14.88	$14.88	$14.88	$14.88	$14.65	0
2021-11-24	$14.88	$14.88	$14.88	$14.88	$14.65	2
2021-11-23	$14.88	$14.88	$14.88	$14.88	$14.65	100
2021-11-22	$14.60	$14.60	$14.60	$14.60	$14.38	0
2021-11-19	$14.60	$14.60	$14.60	$14.60	$14.38	0
2021-11-18	$14.60	$14.60	$14.60	$14.60	$14.38	0
2021-11-17	$14.60	$14.60	$14.60	$14.60	$14.38	0
2021-11-16	$14.60	$14.60	$14.60	$14.60	$14.38	0
2021-11-15	$14.60	$14.60	$14.60	$14.60	$14.38	0
2021-11-12	$14.70	$14.74	$14.60	$14.60	$14.38	5,000
2021-11-11	$14.60	$14.60	$14.60	$14.60	$14.38	0
2021-11-10	$14.60	$14.60	$14.60	$14.60	$14.38	0
2021-11-09	$14.60	$14.60	$14.60	$14.60	$14.38	5,000
2021-11-08	$14.75	$14.75	$14.75	$14.75	$14.52	5
2021-11-05	$14.75	$14.75	$14.75	$14.75	$14.52	200
2021-11-04	$14.80	$14.80	$14.80	$14.80	$14.57	0
2021-11-03	$14.80	$14.80	$14.80	$14.80	$14.57	10,000
2021-11-02	$14.80	$14.80	$14.80	$14.80	$14.57	0
2021-11-01	$14.80	$14.80	$14.80	$14.80	$14.57	0
2021-10-29	$14.70	$14.80	$14.70	$14.80	$14.57	5,600
2021-10-28	$14.50	$14.50	$14.50	$14.50	$14.28	0
2021-10-27	$14.50	$14.50	$14.50	$14.50	$14.28	0
2021-10-26	$14.50	$14.50	$14.50	$14.50	$14.28	0
2021-10-25	$14.50	$14.50	$14.50	$14.50	$14.28	9,425
2021-10-22	$14.59	$14.59	$14.59	$14.59	$14.37	0
2021-10-21	$14.59	$14.59	$14.59	$14.59	$14.37	0
2021-10-20	$14.59	$14.59	$14.59	$14.59	$14.37	0
2021-10-19	$14.59	$14.59	$14.59	$14.59	$14.37	1,350
2021-10-18	$14.65	$14.65	$14.59	$14.59	$14.37	3,803
2021-10-15	$14.66	$14.66	$14.66	$14.66	$14.44	3,000
2021-10-14	$14.80	$14.80	$14.70	$14.70	$14.47	2,100
2021-10-13	$14.86	$14.86	$14.86	$14.86	$14.63	300
2021-10-12	$14.86	$14.86	$14.86	$14.86	$14.63	0
2021-10-11	$14.86	$14.86	$14.86	$14.86	$14.63	1,000
2021-10-08	$14.87	$14.87	$14.87	$14.87	$14.64	100
2021-10-07	$15.00	$15.00	$15.00	$15.00	$14.77	0
2021-10-06	$15.00	$15.00	$15.00	$15.00	$14.77	0
2021-10-05	$15.00	$15.00	$15.00	$15.00	$14.77	450
2021-10-04	$15.09	$15.09	$15.09	$15.09	$14.86	0
2021-10-01	$15.09	$15.09	$15.09	$15.09	$14.86	0
2021-09-30	$15.09	$15.09	$15.09	$15.09	$14.86	0
2021-09-29	$15.09	$15.09	$15.09	$15.09	$14.86	0
2021-09-28	$15.09	$15.09	$15.09	$15.09	$14.86	0
2021-09-27	$15.09	$15.09	$15.09	$15.09	$14.86	0
2021-09-24	$15.09	$15.09	$15.09	$15.09	$14.86	0
2021-09-23	$15.09	$15.09	$15.09	$15.09	$14.86	100
2021-09-22	$15.10	$15.10	$15.10	$15.10	$14.87	0
2021-09-21	$15.10	$15.10	$15.10	$15.10	$14.87	100
2021-09-20	$15.10	$15.10	$15.10	$15.10	$14.87	0
2021-09-17	$15.10	$15.10	$15.10	$15.10	$14.87	0
2021-09-16	$15.10	$15.10	$15.10	$15.10	$14.87	0
2021-09-15	$15.10	$15.10	$15.10	$15.10	$14.87	0
2021-09-14	$15.10	$15.10	$15.10	$15.10	$14.87	0
2021-09-13	$15.10	$15.10	$15.10	$15.10	$14.87	7,034
2021-09-10	$15.00	$15.09	$15.00	$15.09	$14.86	2,700
2021-09-09	$14.90	$15.05	$14.90	$15.05	$14.82	3,366
2021-09-08	$15.10	$15.10	$14.87	$14.87	$14.64	3,903
2021-09-07	$15.10	$15.10	$15.10	$15.10	$14.87	7,901
2021-09-03	$15.00	$15.10	$15.00	$15.10	$14.87	20,288
2021-09-02	$15.10	$15.10	$15.10	$15.10	$14.87	0
2021-09-01	$15.10	$15.10	$15.10	$15.10	$14.87	0
2021-08-31	$15.15	$15.15	$15.10	$15.10	$14.87	1,900
2021-08-30	$15.20	$15.20	$15.20	$15.20	$14.97	0
2021-08-27	$15.15	$15.20	$15.15	$15.20	$14.97	1,087
2021-08-26	$15.19	$15.19	$15.19	$15.19	$14.96	2,016
2021-08-25	$15.02	$15.19	$14.85	$15.19	$14.96	7,903
2021-08-24	$15.20	$15.20	$15.20	$15.20	$14.97	0
2021-08-23	$15.20	$15.20	$15.20	$15.20	$14.97	1
2021-08-20	$15.20	$15.20	$15.20	$15.20	$14.97	1,000
2021-08-19	$15.23	$15.24	$15.20	$15.20	$14.97	5,905
2021-08-18	$15.00	$15.23	$15.00	$15.23	$15.00	7,100
2021-08-17	$14.90	$15.00	$14.85	$15.00	$14.77	8,000
2021-08-16	$14.99	$15.25	$14.99	$15.25	$15.02	1,400
2021-08-13	$14.80	$14.80	$14.80	$14.80	$14.57	1,000
2021-08-12	$15.05	$15.05	$14.80	$14.80	$14.57	3,243
2021-08-11	$15.69	$15.69	$15.20	$15.42	$15.18	5,650
2021-08-10	$15.25	$15.25	$14.75	$14.75	$14.52	1,400
2021-08-09	$15.25	$15.25	$15.25	$15.25	$15.02	0
2021-08-06	$15.25	$15.25	$15.25	$15.25	$15.02	0
2021-08-05	$15.25	$15.25	$15.25	$15.25	$15.02	2,000
2021-08-04	$15.00	$15.00	$14.60	$14.60	$14.38	17,177
2021-08-03	$15.05	$15.05	$15.05	$15.05	$14.82	1,000
2021-08-02	$14.80	$15.00	$14.80	$15.00	$14.77	3,301
2021-07-30	$14.65	$14.65	$14.65	$14.65	$14.43	0
2021-07-29	$14.65	$14.65	$14.65	$14.65	$14.43	102
2021-07-28	$14.65	$14.65	$14.65	$14.65	$14.43	0
2021-07-27	$14.65	$14.65	$14.65	$14.65	$14.43	102
2021-07-26	$14.55	$14.75	$14.50	$14.75	$14.52	1,825
2021-07-23	$14.50	$14.70	$14.50	$14.70	$14.47	2,070
2021-07-22	$14.50	$14.50	$14.43	$14.50	$14.28	402
2021-07-21	$14.35	$14.35	$14.35	$14.35	$14.13	2,500
2021-07-20	$14.37	$14.37	$14.37	$14.37	$14.15	0
2021-07-19	$14.37	$14.37	$14.37	$14.37	$14.15	100
2021-07-16	$14.40	$14.40	$14.40	$14.40	$14.18	0
2021-07-15	$14.40	$14.40	$14.40	$14.40	$14.18	0
2021-07-14	$14.35	$14.40	$14.35	$14.40	$14.18	770
2021-07-13	$14.30	$14.30	$14.30	$14.30	$14.08	100
2021-07-12	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-07-09	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-07-08	$14.35	$14.35	$14.35	$14.35	$14.13	505
2021-07-07	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-07-06	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-07-02	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-07-01	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-06-30	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-06-29	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-06-28	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-06-25	$14.45	$14.45	$14.35	$14.35	$14.13	1,950
2021-06-24	$14.35	$14.35	$14.35	$14.35	$14.13	0
2021-06-23	$14.35	$14.35	$14.35	$14.35	$14.13	11,375
2021-06-22	$14.50	$14.50	$14.35	$14.35	$14.13	13,925
2021-06-21	$14.50	$14.50	$14.50	$14.50	$14.28	0
2021-06-18	$14.50	$14.50	$14.50	$14.50	$14.28	0
2021-06-17	$14.50	$14.50	$14.50	$14.50	$14.28	0
2021-06-16	$14.50	$14.50	$14.50	$14.50	$14.28	2,800
2021-06-15	$14.30	$14.35	$14.30	$14.35	$14.13	23,000
2021-06-14	$14.25	$14.25	$14.25	$14.25	$14.03	0
2021-06-11	$14.25	$14.25	$14.25	$14.25	$14.03	0
2021-06-10	$14.25	$14.25	$14.25	$14.25	$14.03	200
2021-06-09	$14.45	$14.45	$14.45	$14.45	$14.23	0
2021-06-08	$14.45	$14.45	$14.45	$14.45	$14.23	0
2021-06-07	$14.45	$14.45	$14.45	$14.45	$14.23	0
2021-06-04	$14.45	$14.45	$14.45	$14.45	$14.23	1,000
2021-06-03	$14.55	$14.55	$14.55	$14.55	$14.33	0
2021-06-02	$14.55	$14.55	$14.55	$14.55	$14.33	0
2021-06-01	$14.55	$14.55	$14.55	$14.55	$14.33	250
2021-05-28	$14.25	$14.40	$14.20	$14.20	$13.98	4,400
2021-05-27	$14.00	$14.00	$14.00	$14.00	$13.79	1,000
2021-05-26	$13.95	$14.00	$13.95	$14.00	$13.79	4,100
2021-05-25	$13.75	$13.75	$13.75	$13.75	$13.54	0
2021-05-24	$13.75	$13.75	$13.75	$13.75	$13.54	0
2021-05-21	$13.75	$13.75	$13.75	$13.75	$13.54	17
2021-05-20	$13.75	$13.75	$13.75	$13.75	$13.54	300
2021-05-19	$13.70	$13.70	$13.70	$13.70	$13.49	0
2021-05-18	$13.70	$13.70	$13.70	$13.70	$13.49	0
2021-05-17	$13.70	$13.70	$13.70	$13.70	$13.49	0
2021-05-14	$13.70	$13.70	$13.70	$13.70	$13.49	6,701
2021-05-13	$13.45	$13.45	$13.45	$13.45	$13.24	16,000
2021-05-12	$13.60	$13.60	$13.60	$13.60	$13.39	1,260
2021-05-11	$13.50	$13.50	$13.50	$13.50	$13.29	200
2021-05-10	$13.39	$13.50	$13.39	$13.50	$13.29	3,136
2021-05-07	$13.06	$13.06	$13.06	$13.06	$12.86	418
2021-05-06	$13.50	$13.50	$13.50	$13.50	$13.29	0
2021-05-05	$13.50	$13.50	$13.50	$13.50	$13.29	0
2021-05-04	$13.50	$13.50	$13.50	$13.50	$13.29	1,000
2021-05-03	$13.00	$13.00	$12.94	$12.94	$12.74	3,812
2021-04-30	$12.75	$12.75	$12.75	$12.75	$12.55	0
2021-04-29	$12.75	$12.75	$12.75	$12.75	$12.55	1,000
2021-04-28	$12.50	$12.50	$12.50	$12.50	$12.31	0
2021-04-27	$12.50	$12.50	$12.50	$12.50	$12.31	1,625
2021-04-26	$12.60	$12.60	$12.50	$12.55	$12.36	4,100
2021-04-23	$12.25	$12.25	$12.25	$12.25	$12.06	0
2021-04-22	$12.25	$12.25	$12.25	$12.25	$12.06	0
2021-04-21	$12.25	$12.25	$12.25	$12.25	$12.06	5
2021-04-20	$12.25	$12.25	$12.25	$12.25	$12.06	0
2021-04-19	$12.25	$12.25	$12.25	$12.25	$12.06	0
2021-04-16	$12.25	$12.25	$12.25	$12.25	$12.06	15
2021-04-15	$13.25	$13.25	$12.25	$12.25	$12.06	2,483
2021-04-14	$13.50	$13.50	$13.50	$13.50	$13.29	342
2021-04-13	$13.25	$13.25	$13.25	$13.25	$13.05	300
2021-04-12	$13.25	$13.25	$13.25	$13.25	$13.05	15
2021-04-09	$13.25	$13.25	$13.25	$13.25	$13.05	100
2021-04-08	$13.00	$13.00	$13.00	$13.00	$12.80	0
2021-04-07	$13.00	$13.00	$13.00	$13.00	$12.80	200
2021-04-06	$13.25	$13.25	$12.05	$12.50	$12.31	5,602
2021-04-05	$12.50	$13.00	$12.50	$13.00	$12.80	1,060
2021-04-01	$12.10	$12.10	$12.10	$12.10	$11.91	0
2021-03-31	$12.10	$12.10	$12.10	$12.10	$11.91	0
2021-03-30	$12.10	$12.10	$12.10	$12.10	$11.91	0
2021-03-29	$12.10	$12.10	$12.10	$12.10	$11.91	0
2021-03-26	$12.00	$12.10	$12.00	$12.10	$11.91	200
2021-03-25	$11.99	$11.99	$11.99	$11.99	$11.81	2,440
2021-03-24	$11.75	$11.75	$11.75	$11.75	$11.57	0
2021-03-23	$11.75	$11.75	$11.75	$11.75	$11.57	0
2021-03-22	$11.75	$11.75	$11.75	$11.75	$11.57	0
2021-03-19	$11.75	$11.75	$11.75	$11.75	$11.57	103
2021-03-18	$11.55	$11.55	$11.55	$11.55	$11.37	2,000
2021-03-17	$11.51	$11.51	$11.51	$11.51	$11.33	0
2021-03-16	$11.51	$11.51	$11.51	$11.51	$11.33	0
2021-03-15	$11.51	$11.51	$11.51	$11.51	$11.33	0
2021-03-12	$11.51	$11.51	$11.51	$11.51	$11.33	0
2021-03-11	$11.51	$11.51	$11.51	$11.51	$11.33	0
2021-03-10	$11.51	$11.51	$11.51	$11.51	$11.33	5,000
2021-03-09	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-03-08	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-03-05	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-03-04	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-03-03	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-03-02	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-03-01	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-02-26	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-02-25	$11.45	$11.45	$11.45	$11.45	$11.27	0
2021-02-24	$11.45	$11.45	$11.45	$11.45	$11.27	200
2021-02-23	$11.45	$11.50	$11.45	$11.50	$11.32	1,812
2021-02-22	$11.70	$11.70	$11.70	$11.70	$11.52	1
2021-02-19	$11.70	$11.70	$11.70	$11.70	$11.52	0
2021-02-18	$11.70	$11.70	$11.70	$11.70	$11.52	0
2021-02-17	$11.70	$11.70	$11.70	$11.70	$11.52	200
2021-02-16	$11.70	$11.70	$11.70	$11.70	$11.52	0
2021-02-12	$11.70	$11.70	$11.70	$11.70	$11.52	200
2021-02-11	$11.50	$11.50	$11.50	$11.50	$11.32	0
2021-02-10	$11.50	$11.50	$11.50	$11.50	$11.32	0
2021-02-09	$11.50	$11.50	$11.50	$11.50	$11.32	2,800
2021-02-08	$11.50	$11.50	$11.50	$11.50	$11.32	100
2021-02-05	$11.50	$11.50	$11.50	$11.50	$11.32	0
2021-02-04	$11.50	$11.50	$11.50	$11.50	$11.32	100
2021-02-03	$11.00	$11.00	$11.00	$11.00	$10.83	0
2021-02-02	$11.50	$11.50	$11.00	$11.00	$10.83	200
2021-02-01	$11.25	$11.50	$11.25	$11.50	$11.32	200
2021-01-29	$11.05	$11.05	$11.05	$11.05	$10.88	0
2021-01-28	$11.00	$11.05	$11.00	$11.05	$10.88	400
2021-01-27	$10.95	$10.95	$10.95	$10.95	$10.78	0
2021-01-26	$10.95	$10.95	$10.95	$10.95	$10.78	0
2021-01-25	$10.95	$10.95	$10.95	$10.95	$10.78	0
2021-01-22	$10.95	$10.95	$10.95	$10.95	$10.78	16,000
2021-01-21	$10.90	$10.90	$10.90	$10.90	$10.73	16,001
2021-01-20	$10.87	$10.87	$10.87	$10.87	$10.70	0
2021-01-19	$10.87	$10.87	$10.87	$10.87	$10.70	0
2021-01-15	$10.87	$10.87	$10.87	$10.87	$10.70	24,950
2021-01-14	$10.74	$10.74	$10.74	$10.74	$10.58	0
2021-01-13	$10.74	$10.74	$10.74	$10.74	$10.58	0
2021-01-12	$10.74	$10.74	$10.74	$10.74	$10.58	0
2021-01-11	$10.74	$10.74	$10.74	$10.74	$10.58	0
2021-01-08	$10.74	$10.74	$10.74	$10.74	$10.58	150
2021-01-07	$10.60	$10.60	$10.60	$10.60	$10.44	0
2021-01-06	$10.60	$10.60	$10.60	$10.60	$10.44	0
2021-01-05	$10.60	$10.60	$10.60	$10.60	$10.44	0
2021-01-04	$10.60	$10.60	$10.60	$10.60	$10.44	2,000
2020-12-31	$10.55	$10.55	$10.55	$10.55	$10.39	0
2020-12-30	$10.50	$10.55	$10.50	$10.55	$10.39	651
2020-12-29	$10.35	$10.35	$10.35	$10.35	$10.19	0
2020-12-28	$10.35	$10.35	$10.35	$10.35	$10.19	0
2020-12-24	$10.35	$10.35	$10.35	$10.35	$10.19	0
2020-12-23	$10.35	$10.35	$10.35	$10.35	$10.19	0
2020-12-22	$10.34	$10.35	$10.34	$10.35	$10.19	43,200
2020-12-21	$10.20	$10.20	$10.20	$10.20	$10.04	0
2020-12-18	$10.20	$10.20	$10.20	$10.20	$10.04	200
2020-12-17	$10.20	$10.20	$10.20	$10.20	$10.04	2,800
2020-12-16	$10.06	$10.06	$10.06	$10.06	$9.91	0
2020-12-15	$10.06	$10.06	$10.06	$10.06	$9.91	0
2020-12-14	$10.06	$10.06	$10.06	$10.06	$9.91	0
2020-12-11	$10.06	$10.06	$10.06	$10.06	$9.91	0
2020-12-10	$10.06	$10.06	$10.06	$10.06	$9.91	0
2020-12-09	$10.06	$10.10	$10.05	$10.06	$9.91	5,658
2020-12-08	$9.65	$10.25	$9.65	$10.00	$9.85	6,428
2020-12-07	$9.65	$9.65	$9.65	$9.65	$9.50	100
2020-12-04	$9.37	$9.37	$9.37	$9.37	$9.23	0
2020-12-03	$9.37	$9.37	$9.37	$9.37	$9.23	100
2020-12-02	$9.36	$9.36	$9.36	$9.36	$9.22	1
2020-12-01	$9.36	$9.36	$9.36	$9.36	$9.22	0
2020-11-30	$9.40	$9.50	$9.36	$9.36	$9.22	2,450
2020-11-27	$9.40	$9.40	$9.40	$9.40	$9.26	0
2020-11-25	$9.40	$9.40	$9.40	$9.40	$9.26	0
2020-11-24	$9.40	$9.40	$9.40	$9.40	$9.26	2,000
2020-11-23	$9.35	$9.35	$9.30	$9.35	$9.21	7,700
2020-11-20	$9.30	$9.30	$9.30	$9.30	$9.16	0
2020-11-19	$9.30	$9.30	$9.30	$9.30	$9.16	3,100
2020-11-18	$9.25	$9.32	$9.25	$9.32	$9.18	7,200
2020-11-17	$9.69	$9.69	$9.69	$9.69	$9.54	0
2020-11-16	$9.69	$9.69	$9.69	$9.69	$9.54	101
2020-11-13	$9.65	$9.65	$9.65	$9.65	$9.50	500
2020-11-12	$9.45	$9.50	$9.45	$9.50	$9.35	4,890
2020-11-11	$9.68	$9.68	$9.68	$9.68	$9.53	0
2020-11-10	$9.10	$9.68	$9.10	$9.68	$9.53	15,000
2020-11-09	$8.30	$9.00	$8.30	$9.00	$8.86	1,325
2020-11-06	$7.85	$7.85	$7.85	$7.85	$7.73	0
2020-11-05	$8.29	$8.29	$7.85	$7.85	$7.73	2,000
2020-11-04	$7.85	$7.85	$7.85	$7.85	$7.73	0
2020-11-03	$7.85	$7.85	$7.85	$7.85	$7.73	100
2020-11-02	$8.00	$8.00	$7.85	$7.85	$7.73	15,443
2020-10-30	$7.75	$7.75	$7.70	$7.70	$7.58	200
2020-10-29	$8.00	$8.00	$8.00	$8.00	$7.88	200
2020-10-28	$8.00	$8.00	$8.00	$8.00	$7.88	1,200
2020-10-27	$8.25	$8.25	$8.25	$8.25	$8.12	0
2020-10-26	$7.99	$8.25	$7.99	$8.25	$8.12	658
2020-10-23	$7.75	$7.75	$7.75	$7.75	$7.63	0
2020-10-22	$7.75	$7.75	$7.75	$7.75	$7.63	0
2020-10-21	$7.75	$7.75	$7.75	$7.75	$7.63	0
2020-10-20	$7.75	$7.75	$7.75	$7.75	$7.63	0
2020-10-19	$7.75	$7.75	$7.75	$7.75	$7.63	0
2020-10-16	$7.75	$7.75	$7.75	$7.75	$7.63	800
2020-10-15	$7.75	$7.75	$7.75	$7.75	$7.63	1,899
2020-10-14	$7.90	$7.90	$7.90	$7.90	$7.78	0
2020-10-13	$7.90	$7.90	$7.90	$7.90	$7.78	100
2020-10-12	$8.00	$8.00	$8.00	$8.00	$7.88	0
2020-10-09	$8.00	$8.00	$8.00	$8.00	$7.88	0
2020-10-08	$8.00	$8.00	$8.00	$8.00	$7.88	100
2020-10-07	$7.66	$7.66	$7.66	$7.66	$7.54	0
2020-10-06	$7.66	$7.66	$7.66	$7.66	$7.54	0
2020-10-05	$7.66	$7.66	$7.66	$7.66	$7.54	0
2020-10-02	$7.66	$7.66	$7.66	$7.66	$7.54	0
2020-10-01	$7.66	$7.66	$7.66	$7.66	$7.54	0
2020-09-30	$7.66	$7.66	$7.66	$7.66	$7.54	100
2020-09-29	$8.00	$8.00	$8.00	$8.00	$7.88	200
2020-09-28	$8.00	$8.00	$8.00	$8.00	$7.88	0
2020-09-25	$8.00	$8.00	$8.00	$8.00	$7.88	0
2020-09-24	$8.00	$8.00	$8.00	$8.00	$7.88	0
2020-09-23	$8.00	$8.00	$8.00	$8.00	$7.88	0
2020-09-22	$8.00	$8.00	$8.00	$8.00	$7.88	0
2020-09-21	$8.27	$8.27	$8.00	$8.00	$7.88	825
2020-09-18	$8.50	$8.50	$8.50	$8.50	$8.37	300
2020-09-17	$8.62	$8.62	$8.62	$8.62	$8.49	302
2020-09-16	$8.66	$8.66	$8.66	$8.66	$8.53	0
2020-09-15	$8.66	$8.66	$8.66	$8.66	$8.53	0
2020-09-14	$8.66	$8.66	$8.66	$8.66	$8.53	0
2020-09-11	$8.85	$8.85	$8.66	$8.66	$8.53	300
2020-09-10	$8.70	$8.70	$8.70	$8.70	$8.57	0
2020-09-09	$8.70	$8.70	$8.70	$8.70	$8.57	0
2020-09-08	$8.70	$8.70	$8.70	$8.70	$8.57	0
2020-09-04	$8.70	$8.70	$8.70	$8.70	$8.57	0
2020-09-03	$8.70	$8.70	$8.70	$8.70	$8.57	0
2020-09-02	$8.70	$8.70	$8.70	$8.70	$8.57	0
2020-09-01	$8.70	$8.70	$8.70	$8.70	$8.57	0
2020-08-31	$8.70	$8.70	$8.70	$8.70	$8.57	100
2020-08-28	$9.05	$9.05	$9.05	$9.05	$8.91	200
2020-08-27	$9.08	$9.08	$9.08	$9.08	$8.94	0
2020-08-26	$9.08	$9.08	$9.08	$9.08	$8.94	100
2020-08-25	$9.04	$9.04	$9.04	$9.04	$8.90	0
2020-08-24	$8.89	$9.04	$8.89	$9.04	$8.90	2,300
2020-08-21	$8.67	$8.67	$8.67	$8.67	$8.54	0
2020-08-20	$8.67	$8.67	$8.67	$8.67	$8.54	0
2020-08-19	$8.67	$8.67	$8.67	$8.67	$8.54	2,500
2020-08-18	$8.75	$8.75	$8.75	$8.75	$8.62	1,000
2020-08-17	$8.75	$8.75	$8.75	$8.75	$8.62	250
2020-08-14	$8.76	$8.76	$8.75	$8.75	$8.62	500
2020-08-13	$8.75	$8.75	$8.75	$8.75	$8.62	0
2020-08-12	$8.75	$8.75	$8.75	$8.75	$8.62	0
2020-08-11	$8.75	$8.75	$8.75	$8.75	$8.62	0
2020-08-10	$8.75	$8.75	$8.75	$8.75	$8.62	0
2020-08-07	$8.75	$8.75	$8.75	$8.75	$8.62	0
2020-08-06	$8.75	$8.75	$8.75	$8.75	$8.62	300
2020-08-05	$8.70	$8.70	$8.70	$8.70	$8.57	0
2020-08-04	$8.70	$8.70	$8.70	$8.70	$8.57	600
2020-08-03	$9.00	$9.00	$9.00	$9.00	$8.86	0
2020-07-31	$9.00	$9.00	$9.00	$9.00	$8.86	0
2020-07-30	$9.00	$9.00	$8.85	$9.00	$8.86	3,400
2020-07-29	$8.75	$8.75	$8.75	$8.75	$8.62	0
2020-07-28	$8.75	$8.75	$8.75	$8.75	$8.62	6,577
2020-07-27	$8.66	$8.66	$8.66	$8.66	$8.53	0
2020-07-24	$8.66	$8.66	$8.66	$8.66	$8.53	0
2020-07-23	$8.66	$8.66	$8.66	$8.66	$8.53	3
2020-07-22	$8.66	$8.66	$8.66	$8.66	$8.53	0
2020-07-21	$8.66	$8.66	$8.66	$8.66	$8.53	3
2020-07-20	$8.66	$8.66	$8.66	$8.66	$8.53	0
2020-07-17	$8.66	$8.66	$8.66	$8.66	$8.53	890
2020-07-16	$8.66	$8.66	$8.66	$8.66	$8.53	500
2020-07-15	$8.95	$8.95	$8.95	$8.95	$8.81	8,527
2020-07-14	$9.10	$9.10	$8.95	$8.95	$8.81	400
2020-07-13	$9.10	$9.10	$9.10	$9.10	$8.96	0
2020-07-10	$9.10	$9.10	$9.10	$9.10	$8.96	0
2020-07-09	$9.10	$9.10	$9.10	$9.10	$8.96	0
2020-07-08	$9.10	$9.10	$9.10	$9.10	$8.96	50
2020-07-07	$9.10	$9.10	$9.10	$9.10	$8.96	400
2020-07-06	$9.05	$9.05	$9.05	$9.05	$8.91	0
2020-07-02	$9.05	$9.05	$9.05	$9.05	$8.91	14,310
2020-07-01	$9.20	$9.20	$9.20	$9.20	$9.06	100
2020-06-30	$9.15	$9.15	$9.15	$9.15	$9.01	0
2020-06-29	$9.15	$9.15	$9.15	$9.15	$9.01	0
2020-06-26	$9.15	$9.15	$9.15	$9.15	$9.01	0
2020-06-25	$9.15	$9.15	$9.15	$9.15	$9.01	0
2020-06-24	$9.40	$9.40	$9.15	$9.15	$9.01	200
2020-06-23	$9.45	$9.45	$9.45	$9.45	$9.31	0
2020-06-22	$9.45	$9.45	$9.45	$9.45	$9.31	0
2020-06-19	$9.45	$9.45	$9.45	$9.45	$9.31	0
2020-06-18	$9.45	$9.45	$9.45	$9.45	$9.31	100
2020-06-17	$9.05	$9.06	$9.05	$9.06	$8.92	13,645
2020-06-16	$9.39	$9.39	$9.39	$9.39	$9.25	100
2020-06-15	$9.39	$9.39	$9.39	$9.39	$9.25	104
2020-06-12	$9.49	$9.49	$9.49	$9.49	$9.34	100
2020-06-11	$9.49	$9.49	$9.31	$9.31	$9.17	300
2020-06-10	$9.45	$9.50	$9.45	$9.50	$9.35	13,510
2020-06-09	$9.63	$9.63	$9.63	$9.63	$9.48	0
2020-06-08	$9.63	$9.63	$9.63	$9.63	$9.48	100
2020-06-05	$9.35	$9.35	$9.35	$9.35	$9.21	100
2020-06-04	$9.35	$9.35	$9.35	$9.35	$9.21	20
2020-06-03	$9.40	$9.40	$9.35	$9.35	$9.21	400
2020-06-02	$9.30	$9.30	$9.30	$9.30	$9.16	0
2020-06-01	$9.30	$9.30	$9.30	$9.30	$9.16	0
2020-05-29	$9.30	$9.30	$9.30	$9.30	$9.16	0
2020-05-28	$9.30	$9.30	$9.30	$9.30	$9.16	3,575
2020-05-27	$9.46	$9.46	$9.46	$9.46	$9.31	0
2020-05-26	$9.46	$9.46	$9.46	$9.46	$9.31	0
2020-05-22	$9.46	$9.46	$9.46	$9.46	$9.31	100
2020-05-21	$9.46	$9.46	$9.46	$9.46	$9.31	0
2020-05-20	$9.46	$9.46	$9.46	$9.46	$9.31	150
2020-05-19	$9.59	$9.59	$9.59	$9.59	$9.44	0
2020-05-18	$9.40	$9.59	$9.40	$9.59	$9.44	2,000
2020-05-15	$9.26	$9.26	$9.00	$9.00	$8.86	4,025
2020-05-14	$9.25	$9.25	$9.25	$9.25	$9.11	0
2020-05-13	$9.30	$9.30	$9.25	$9.25	$9.11	200
2020-05-12	$9.30	$9.30	$9.30	$9.30	$9.16	0
2020-05-11	$9.30	$9.30	$9.30	$9.30	$9.16	300
2020-05-08	$9.25	$9.25	$9.25	$9.25	$9.11	0
2020-05-07	$9.25	$9.25	$9.25	$9.25	$9.11	26,000
2020-05-06	$9.40	$9.40	$9.30	$9.30	$9.16	200
2020-05-05	$9.65	$9.65	$9.65	$9.65	$9.50	0
2020-05-04	$9.65	$9.65	$9.65	$9.65	$9.50	0
2020-05-01	$9.65	$9.65	$9.65	$9.65	$9.50	0
2020-04-30	$9.65	$9.65	$9.65	$9.65	$9.50	300
2020-04-29	$9.50	$9.50	$9.50	$9.50	$9.35	100
2020-04-28	$9.41	$9.50	$9.40	$9.49	$9.34	1,300
2020-04-27	$9.60	$9.60	$9.60	$9.60	$9.45	0
2020-04-24	$9.60	$9.60	$9.60	$9.60	$9.45	100
2020-04-23	$9.20	$9.20	$9.20	$9.20	$9.06	0
2020-04-22	$9.20	$9.20	$9.20	$9.20	$9.06	0
2020-04-21	$9.20	$9.20	$9.20	$9.20	$9.06	0
2020-04-20	$9.25	$9.25	$9.20	$9.20	$9.06	300
2020-04-17	$9.65	$9.65	$9.65	$9.65	$9.50	0
2020-04-16	$9.65	$9.65	$9.65	$9.65	$9.50	0
2020-04-15	$9.65	$9.65	$9.65	$9.65	$9.50	0
2020-04-14	$9.65	$9.65	$9.65	$9.65	$9.50	0
2020-04-13	$9.65	$9.65	$9.65	$9.65	$9.50	0
2020-04-09	$9.64	$9.65	$9.64	$9.65	$9.50	200
2020-04-08	$9.00	$9.00	$8.95	$8.96	$8.82	500
2020-04-07	$9.00	$9.00	$9.00	$9.00	$8.86	0
2020-04-06	$9.05	$9.05	$9.00	$9.00	$8.86	1,500
2020-04-03	$9.10	$9.10	$9.10	$9.10	$8.96	1,500
2020-04-02	$9.50	$9.64	$9.50	$9.64	$9.49	400
2020-04-01	$9.65	$9.65	$9.62	$9.62	$9.47	1,250
2020-03-31	$9.85	$9.85	$9.85	$9.85	$9.70	340
2020-03-30	$9.85	$9.85	$9.85	$9.85	$9.70	1,700
2020-03-27	$9.85	$9.85	$9.70	$9.70	$9.55	405
2020-03-26	$10.25	$10.50	$10.25	$10.50	$10.34	700
2020-03-25	$10.00	$10.00	$10.00	$10.00	$9.85	0
2020-03-24	$10.00	$10.00	$10.00	$10.00	$9.85	100
2020-03-23	$10.50	$10.50	$10.00	$10.00	$9.85	850
2020-03-20	$10.97	$10.97	$10.97	$10.97	$10.80	300
2020-03-19	$11.20	$11.20	$11.20	$11.20	$11.03	0
2020-03-18	$11.20	$11.20	$11.20	$11.20	$11.03	0
2020-03-17	$11.20	$11.20	$11.20	$11.20	$11.03	0
2020-03-16	$11.20	$11.20	$11.20	$11.20	$11.03	100
2020-03-13	$12.00	$12.00	$12.00	$12.00	$11.82	1
2020-03-12	$12.00	$12.00	$12.00	$12.00	$11.82	200
2020-03-11	$12.65	$12.75	$12.65	$12.75	$12.55	200
2020-03-10	$13.00	$13.00	$13.00	$13.00	$12.80	0
2020-03-09	$13.00	$13.00	$13.00	$13.00	$12.80	100
2020-03-06	$13.41	$13.41	$13.15	$13.25	$13.05	600
2020-03-05	$13.50	$13.50	$13.50	$13.50	$13.29	0
2020-03-04	$13.50	$13.50	$13.50	$13.50	$13.29	0
2020-03-03	$14.20	$14.20	$13.50	$13.50	$13.29	2,000
2020-03-02	$14.25	$14.25	$14.25	$14.25	$14.03	200
2020-02-28	$14.30	$14.30	$14.30	$14.30	$14.08	200
2020-02-27	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-02-26	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-02-25	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-02-24	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-02-21	$14.34	$14.34	$14.30	$14.30	$14.08	16,000
2020-02-20	$14.30	$14.30	$14.30	$14.30	$14.08	112
2020-02-19	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-02-18	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-02-14	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-02-13	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-02-12	$14.30	$14.30	$14.30	$14.30	$14.08	2,450
2020-02-11	$14.35	$14.35	$14.35	$14.35	$14.13	0
2020-02-10	$14.35	$14.35	$14.35	$14.35	$14.13	0
2020-02-07	$14.35	$14.35	$14.35	$14.35	$14.13	0
2020-02-06	$14.35	$14.35	$14.35	$14.35	$14.13	0
2020-02-04	$14.35	$14.35	$14.35	$14.35	$14.13	3,100
2020-02-03	$14.30	$14.30	$14.30	$14.30	$14.08	0
2020-01-31	$14.30	$14.30	$14.30	$14.30	$14.08	100
2020-01-29	$14.32	$14.35	$14.25	$14.35	$14.13	3,700
2020-01-28	$14.37	$14.37	$14.32	$14.32	$14.10	300
2020-01-27	$14.32	$14.32	$14.32	$14.32	$14.10	2,135
2020-01-24	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-23	$14.37	$14.37	$14.37	$14.37	$14.15	200
2020-01-22	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-21	$14.37	$14.37	$14.37	$14.37	$14.15	716
2020-01-17	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-16	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-15	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-14	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-13	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-10	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-09	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-08	$14.37	$14.37	$14.37	$14.37	$14.15	0
2020-01-07	$14.37	$14.37	$14.37	$14.37	$14.15	1,000
2020-01-06	$14.36	$14.37	$14.36	$14.37	$14.15	16,340
2020-01-03	$14.35	$14.35	$14.35	$14.35	$14.13	0
2020-01-02	$14.35	$14.35	$14.35	$14.35	$14.13	0
2019-12-31	$14.35	$14.35	$14.35	$14.35	$14.13	0
2019-12-30	$14.35	$14.35	$14.35	$14.35	$14.13	0
2019-12-27	$14.35	$14.35	$14.35	$14.35	$14.13	0
2019-12-26	$14.30	$14.35	$14.30	$14.35	$14.13	3,200
2019-12-24	$14.31	$14.31	$14.31	$14.31	$14.09	200
2019-12-23	$14.27	$14.27	$14.27	$14.27	$14.05	0
2019-12-20	$14.30	$14.31	$14.27	$14.27	$14.05	9,105
2019-12-19	$14.26	$14.26	$14.26	$14.26	$14.04	8,800
2019-12-18	$14.27	$14.27	$14.27	$14.27	$14.05	0
2019-12-17	$14.27	$14.27	$14.27	$14.27	$14.05	400
2019-12-16	$14.25	$14.25	$14.25	$14.25	$14.03	0
2019-12-13	$14.25	$14.25	$14.25	$14.25	$14.03	0
2019-12-12	$14.25	$14.25	$14.25	$14.25	$14.03	0
2019-12-11	$14.25	$14.25	$14.25	$14.25	$14.03	0
2019-12-10	$14.25	$14.25	$14.25	$14.25	$14.03	4,800
2019-12-09	$14.25	$14.25	$14.25	$14.25	$14.03	4,780
2019-12-06	$14.24	$14.24	$14.24	$14.24	$14.02	0
2019-12-05	$14.24	$14.24	$14.24	$14.24	$14.02	1,000
2019-12-04	$14.17	$14.17	$14.17	$14.17	$13.95	0
2019-12-03	$14.17	$14.17	$14.17	$14.17	$13.95	0
2019-12-02	$14.17	$14.17	$14.17	$14.17	$13.95	225
2019-11-29	$14.17	$14.17	$14.17	$14.17	$13.95	100
2019-11-27	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-26	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-25	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-22	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-21	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-20	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-19	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-18	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-15	$14.15	$14.15	$14.15	$14.15	$13.93	1,000
2019-11-14	$14.15	$14.15	$14.15	$14.15	$13.93	0
2019-11-13	$14.15	$14.15	$14.15	$14.15	$13.93	102
2019-11-12	$14.16	$14.16	$14.16	$14.16	$13.94	1,000
2019-11-11	$14.16	$14.16	$14.16	$14.16	$13.94	0
2019-11-08	$14.16	$14.16	$14.16	$14.16	$13.94	0
2019-11-07	$14.16	$14.16	$14.16	$14.16	$13.94	0
2019-11-06	$14.16	$14.16	$14.16	$14.16	$13.94	0
2019-11-05	$14.16	$14.16	$14.16	$14.16	$13.94	0
2019-11-04	$14.16	$14.16	$14.16	$14.16	$13.94	512
2019-11-01	$14.15	$14.15	$14.15	$14.15	$13.93	5,598
2019-10-31	$14.20	$14.20	$14.20	$14.20	$13.98	0
2019-10-30	$14.20	$14.20	$14.20	$14.20	$13.98	0
2019-10-29	$14.20	$14.20	$14.20	$14.20	$13.98	1,500
2019-10-28	$14.14	$14.14	$14.14	$14.14	$13.92	0
2019-10-25	$14.14	$14.14	$14.14	$14.14	$13.92	1,000
2019-10-24	$14.14	$14.14	$14.14	$14.14	$13.92	0
2019-10-23	$14.14	$14.14	$14.14	$14.14	$13.92	1,000
2019-10-22	$14.14	$14.14	$14.14	$14.14	$13.92	6,830
2019-10-21	$14.00	$14.00	$14.00	$14.00	$13.79	0
2019-10-18	$14.00	$14.00	$14.00	$14.00	$13.79	1,000
2019-10-17	$14.00	$14.00	$14.00	$14.00	$13.79	1,000
2019-10-16	$14.00	$14.10	$14.00	$14.10	$13.88	1,976
2019-10-15	$14.00	$14.00	$14.00	$14.00	$13.79	900
2019-10-14	$14.00	$14.00	$14.00	$14.00	$13.79	100
2019-10-11	$13.95	$14.00	$13.95	$14.00	$13.79	3,500
2019-10-10	$13.95	$13.95	$13.95	$13.95	$13.74	800
2019-10-09	$13.95	$13.95	$13.95	$13.95	$13.74	0
2019-10-08	$13.95	$13.95	$13.95	$13.95	$13.74	18,300
2019-10-07	$14.00	$14.00	$14.00	$14.00	$13.79	0
2019-10-04	$14.00	$14.00	$14.00	$14.00	$13.79	0
2019-10-03	$14.00	$14.00	$14.00	$14.00	$13.79	1,200
2019-10-02	$13.70	$13.95	$13.70	$13.95	$13.74	9,005
2019-10-01	$13.70	$13.70	$13.70	$13.70	$13.49	1,325
2019-09-30	$13.70	$13.70	$13.70	$13.70	$13.49	0
2019-09-27	$13.70	$13.70	$13.70	$13.70	$13.49	1
2019-09-26	$13.70	$13.70	$13.70	$13.70	$13.49	1,405
2019-09-25	$13.70	$13.70	$13.70	$13.70	$13.49	200
2019-09-24	$13.70	$13.70	$13.70	$13.70	$13.49	0
2019-09-23	$13.70	$13.70	$13.70	$13.70	$13.49	0
2019-09-20	$13.70	$13.70	$13.70	$13.70	$13.49	0
2019-09-19	$13.70	$13.70	$13.70	$13.70	$13.49	0
2019-09-18	$13.70	$13.70	$13.70	$13.70	$13.49	0
2019-09-17	$13.75	$13.75	$13.70	$13.70	$13.49	10,000
2019-09-16	$13.75	$13.75	$13.75	$13.75	$13.54	0
2019-09-13	$13.75	$13.75	$13.75	$13.75	$13.54	0
2019-09-12	$13.75	$13.75	$13.75	$13.75	$13.54	0
2019-09-11	$13.75	$13.75	$13.75	$13.75	$13.54	0
2019-09-10	$13.75	$13.75	$13.75	$13.75	$13.54	0
2019-09-09	$13.75	$13.75	$13.75	$13.75	$13.54	0
2019-09-06	$13.86	$13.86	$13.70	$13.75	$13.54	3,500
2019-09-05	$13.77	$13.77	$13.72	$13.72	$13.51	700
2019-09-04	$13.80	$13.80	$13.80	$13.80	$13.59	0
2019-09-03	$13.80	$13.80	$13.80	$13.80	$13.59	0
2019-08-30	$13.80	$13.80	$13.80	$13.80	$13.59	0
2019-08-29	$13.80	$13.80	$13.80	$13.80	$13.59	0
2019-08-28	$13.80	$13.80	$13.80	$13.80	$13.59	0
2019-08-27	$13.80	$13.80	$13.80	$13.80	$13.59	0
2019-08-26	$13.82	$13.82	$13.80	$13.80	$13.59	500
2019-08-23	$13.86	$13.86	$13.86	$13.86	$13.65	0
2019-08-22	$14.00	$14.00	$13.86	$13.86	$13.65	200
2019-08-21	$14.00	$14.00	$14.00	$14.00	$13.79	100
2019-08-20	$14.00	$14.00	$14.00	$14.00	$13.79	0
2019-08-19	$14.00	$14.00	$14.00	$14.00	$13.79	0
2019-08-15	$14.00	$14.00	$14.00	$14.00	$13.79	100
2019-08-14	$14.11	$14.11	$14.10	$14.10	$13.88	1,672
2019-08-13	$14.15	$14.15	$14.15	$14.15	$13.93	5,100
2019-08-12	$14.30	$14.30	$14.30	$14.30	$14.08	0
2019-08-09	$14.30	$14.30	$14.30	$14.30	$14.08	200
2019-08-08	$14.33	$14.33	$14.33	$14.33	$14.11	186
2019-08-07	$14.24	$14.35	$14.24	$14.33	$14.11	7,700
2019-08-06	$14.24	$14.35	$14.24	$14.33	$14.11	7,700
2019-08-05	$14.24	$14.35	$14.24	$14.33	$14.11	7,700
2019-08-02	$14.24	$14.35	$14.24	$14.33	$14.11	7,700
2019-08-01	$14.24	$14.35	$14.24	$14.33	$14.11	7,725
2019-07-31	$14.11	$14.20	$14.11	$14.20	$13.98	15,500
2019-07-30	$14.21	$14.23	$14.21	$14.22	$14.00	2,900
2019-07-29	$14.21	$14.23	$14.21	$14.22	$14.00	2,900
2019-07-26	$14.11	$14.20	$14.11	$14.19	$13.97	5,400
2019-07-25	$14.10	$14.10	$14.01	$14.02	$13.80	13,912
2019-07-24	$14.40	$14.40	$14.40	$14.40	$14.18	0
2019-07-23	$14.40	$14.40	$14.40	$14.40	$14.18	100
2019-07-22	$14.23	$14.23	$14.23	$14.23	$14.01	0
2019-07-19	$14.25	$14.25	$14.23	$14.23	$14.01	5,800
2019-07-18	$14.00	$14.50	$14.00	$14.15	$13.93	83,975
2019-07-17	$13.90	$13.90	$13.90	$13.90	$13.69	0
2019-07-16	$13.90	$13.90	$13.90	$13.90	$13.69	0
2019-07-15	$14.00	$14.00	$13.90	$13.90	$13.69	200
2019-07-12	$14.00	$14.00	$14.00	$14.00	$13.79	0
2019-07-11	$14.00	$14.00	$14.00	$14.00	$13.79	0
2019-07-10	$14.00	$14.00	$14.00	$14.00	$13.79	300
2019-07-09	$14.12	$14.12	$14.12	$14.12	$13.90	0
2019-07-08	$14.12	$14.12	$14.12	$14.12	$13.90	0
2019-07-05	$14.12	$14.12	$14.12	$14.12	$13.90	0
2019-07-03	$14.12	$14.12	$14.12	$14.12	$13.90	0
2019-07-02	$14.12	$14.12	$14.12	$14.12	$13.90	0
2019-07-01	$14.12	$14.12	$14.12	$14.12	$13.90	0
2019-06-28	$14.12	$14.12	$14.12	$14.12	$13.90	0
2019-06-27	$14.15	$14.15	$14.12	$14.12	$13.90	5,250
2019-06-26	$14.20	$14.20	$14.20	$14.20	$13.98	0
2019-06-25	$14.20	$14.20	$14.20	$14.20	$13.98	100
2019-06-24	$14.30	$14.30	$14.30	$14.30	$14.08	900
2019-06-21	$14.32	$14.32	$14.30	$14.30	$14.08	200
2019-06-18	$14.55	$14.55	$14.55	$14.55	$14.33	0
2019-06-17	$14.55	$14.55	$14.55	$14.55	$14.33	0
2019-06-14	$14.55	$14.55	$14.55	$14.55	$14.33	0
2019-06-13	$14.55	$14.55	$14.55	$14.55	$14.33	1,000
2019-06-12	$14.32	$14.32	$14.32	$14.32	$14.10	0
2019-06-11	$14.32	$14.32	$14.32	$14.32	$14.10	100
2019-06-10	$14.75	$14.75	$14.32	$14.32	$14.10	6,583
2019-06-06	$14.75	$14.75	$14.75	$14.75	$14.52	100
2019-06-05	$14.76	$14.76	$14.76	$14.76	$14.53	0
2019-06-04	$14.76	$14.76	$14.70	$14.76	$14.53	4,975
2019-06-03	$14.76	$14.76	$14.76	$14.76	$14.53	0
2019-05-31	$14.76	$14.76	$14.76	$14.76	$14.53	0
2019-05-30	$14.76	$14.76	$14.76	$14.76	$14.53	0
2019-05-29	$14.76	$14.76	$14.76	$14.76	$14.53	100
2019-05-28	$14.77	$14.77	$14.67	$14.70	$14.48	3,966
2019-05-24	$14.82	$14.82	$14.82	$14.82	$14.59	0
2019-05-23	$14.82	$14.82	$14.82	$14.82	$14.59	0
2019-05-22	$14.82	$14.82	$14.82	$14.82	$14.59	0
2019-05-21	$14.82	$14.82	$14.82	$14.82	$14.59	0
2019-05-20	$14.81	$14.82	$14.81	$14.82	$14.59	4,460
2019-05-17	$14.81	$14.81	$14.81	$14.81	$14.58	0
2019-05-16	$14.81	$14.81	$14.81	$14.81	$14.58	0
2019-05-15	$14.81	$14.81	$14.81	$14.81	$14.58	0
2019-05-14	$14.81	$14.81	$14.81	$14.81	$14.58	5,400
2019-05-13	$14.95	$14.95	$14.86	$14.86	$14.63	2,400
2019-05-10	$14.92	$14.92	$14.92	$14.92	$14.69	0
2019-05-09	$14.92	$14.92	$14.92	$14.92	$14.69	200
2019-05-08	$15.00	$15.00	$15.00	$15.00	$14.77	0
2019-05-07	$15.00	$15.00	$15.00	$15.00	$14.77	200
2019-05-06	$14.96	$14.96	$14.96	$14.96	$14.73	0
2019-05-03	$14.96	$14.96	$14.96	$14.96	$14.73	0
2019-05-02	$14.96	$14.96	$14.96	$14.96	$14.73	700
2019-05-01	$15.00	$15.00	$15.00	$15.00	$14.77	0
2019-04-30	$14.90	$15.00	$14.90	$15.00	$14.77	2,000
2019-04-29	$14.91	$14.91	$14.91	$14.91	$14.68	0
2019-04-25	$14.91	$14.91	$14.91	$14.91	$14.68	100
2019-04-24	$14.87	$14.87	$14.87	$14.87	$14.64	0
2019-04-23	$14.87	$14.87	$14.87	$14.87	$14.64	0
2019-04-22	$14.87	$14.87	$14.87	$14.87	$14.64	1,600
2019-04-18	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-17	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-15	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-12	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-11	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-10	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-09	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-08	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-05	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-04	$14.85	$14.85	$14.85	$14.85	$14.62	194
2019-04-03	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-02	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-04-01	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-03-29	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-03-28	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-03-27	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-03-26	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-03-25	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-03-22	$14.85	$14.85	$14.85	$14.85	$14.62	0
2019-03-21	$14.85	$14.85	$14.85	$14.85	$14.62	675
2019-03-20	$14.90	$14.90	$14.90	$14.90	$14.67	0
2019-03-19	$15.00	$15.00	$14.85	$14.90	$14.67	7,400
2019-03-18	$15.25	$15.25	$15.25	$15.25	$15.02	0
2019-03-14	$15.25	$15.25	$15.25	$15.25	$15.02	0
2019-03-13	$15.25	$15.25	$15.25	$15.25	$15.02	200
2019-03-12	$15.35	$15.35	$15.35	$15.35	$15.11	0
2019-03-11	$15.35	$15.35	$15.35	$15.35	$15.11	0
2019-03-08	$15.35	$15.35	$15.35	$15.35	$15.11	0
2019-03-07	$15.35	$15.35	$15.35	$15.35	$15.11	100
2019-03-06	$15.00	$15.25	$15.00	$15.25	$15.02	2,743
2019-03-05	$15.25	$15.25	$15.25	$15.25	$15.02	500
2019-03-04	$14.50	$14.50	$14.50	$14.50	$14.28	0
2019-03-01	$14.50	$14.50	$14.50	$14.50	$14.28	0
2019-02-28	$14.50	$14.50	$14.50	$14.50	$14.28	0
2019-02-27	$14.50	$14.50	$14.50	$14.50	$14.28	0
2019-02-26	$14.50	$14.50	$14.50	$14.50	$14.28	1,000
2019-02-25	$14.50	$14.50	$14.50	$14.50	$14.28	1,100
2019-02-22	$14.55	$14.55	$14.55	$14.55	$14.33	5,582
2019-02-20	$14.67	$14.67	$14.67	$14.67	$14.45	0
2019-02-19	$14.59	$14.75	$14.59	$14.67	$14.44	14,700
2019-02-15	$14.50	$14.50	$14.50	$14.50	$14.28	1,000
2019-02-14	$14.45	$14.48	$14.20	$14.48	$14.25	1,000
2019-02-13	$14.15	$14.15	$14.15	$14.15	$13.93	1,000
2019-02-12	$14.10	$14.10	$14.10	$14.10	$13.79	0
2019-02-11	$14.10	$14.10	$14.10	$14.10	$13.79	0
2019-02-08	$14.10	$14.10	$14.10	$14.10	$13.79	100
2019-02-07	$14.01	$14.01	$14.01	$14.01	$13.70	0
2019-02-06	$14.01	$14.01	$14.01	$14.01	$13.70	0
2019-02-05	$14.01	$14.01	$14.01	$14.01	$13.70	0
2019-02-04	$14.01	$14.01	$14.01	$14.01	$13.70	0
2019-02-01	$14.01	$14.01	$14.01	$14.01	$13.70	0
2019-01-31	$14.01	$14.01	$14.01	$14.01	$13.70	100
2019-01-30	$14.00	$14.03	$14.00	$14.00	$13.69	4,000
2019-01-29	$13.96	$13.96	$13.96	$13.96	$13.65	0
2019-01-28	$13.96	$13.96	$13.96	$13.96	$13.65	0
2019-01-25	$13.96	$13.96	$13.96	$13.96	$13.65	100
2019-01-24	$13.96	$13.96	$13.90	$13.90	$13.59	1,500
2019-01-23	$13.90	$13.90	$13.90	$13.90	$13.59	0
2019-01-18	$13.90	$13.90	$13.90	$13.90	$13.59	0
2019-01-17	$13.90	$13.90	$13.90	$13.90	$13.59	0
2019-01-16	$13.90	$13.90	$13.90	$13.90	$13.59	0
2019-01-15	$13.90	$13.90	$13.90	$13.90	$13.59	0
2019-01-14	$13.90	$13.90	$13.90	$13.90	$13.59	0
2019-01-11	$13.90	$13.90	$13.90	$13.90	$13.59	100
2019-01-10	$14.00	$14.00	$13.90	$13.90	$13.59	7,504
2019-01-09	$14.00	$14.00	$14.00	$14.00	$13.69	0
2019-01-08	$14.00	$14.00	$14.00	$14.00	$13.69	0
2019-01-07	$14.00	$14.00	$14.00	$14.00	$13.69	0
2019-01-04	$14.00	$14.00	$14.00	$14.00	$13.69	0
2019-01-03	$14.00	$14.00	$14.00	$14.00	$13.69	0
2018-12-31	$14.00	$14.00	$14.00	$14.00	$13.69	766
2018-12-27	$14.05	$14.05	$14.05	$14.05	$13.74	0
2018-12-26	$14.05	$14.05	$14.05	$14.05	$13.74	0
2018-12-24	$14.08	$14.08	$14.05	$14.05	$13.74	1,979
2018-12-21	$14.35	$14.35	$14.35	$14.35	$14.03	100
2018-12-20	$14.36	$14.65	$14.05	$14.65	$14.32	9,319
2018-12-18	$14.35	$14.35	$14.35	$14.35	$14.03	200
2018-12-17	$14.35	$14.35	$14.35	$14.35	$14.03	2,000
2018-12-14	$14.50	$14.50	$14.35	$14.35	$14.03	400
2018-12-13	$14.65	$14.65	$14.65	$14.65	$14.32	0
2018-12-12	$14.65	$14.65	$14.65	$14.65	$14.32	0
2018-12-11	$14.55	$14.65	$14.40	$14.65	$14.32	750
2018-12-10	$14.60	$14.60	$14.60	$14.60	$14.28	0
2018-12-07	$14.60	$14.60	$14.60	$14.60	$14.28	200
2018-12-06	$15.25	$15.25	$14.65	$14.65	$14.32	4,995
2018-12-04	$15.50	$15.50	$15.50	$15.50	$15.16	3,639
2018-12-03	$15.60	$15.60	$15.50	$15.50	$15.16	2,990
2018-11-30	$15.60	$15.60	$15.60	$15.60	$15.25	1,700
2018-11-29	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-28	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-27	$15.60	$15.60	$15.60	$15.60	$15.25	300
2018-11-26	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-21	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-20	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-19	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-16	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-15	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-14	$15.60	$15.60	$15.60	$15.60	$15.25	0
2018-11-13	$15.60	$15.60	$15.60	$15.60	$15.25	6,780
2018-11-12	$15.60	$15.60	$15.60	$15.60	$15.25	2,000
2018-11-09	$15.90	$15.90	$15.60	$15.60	$15.25	7,250
2018-11-08	$15.90	$15.90	$15.90	$15.90	$15.55	22,500
2018-11-07	$15.95	$15.95	$15.95	$15.95	$15.60	160
2018-11-06	$16.00	$16.00	$16.00	$16.00	$15.64	200
2018-11-05	$16.15	$16.15	$16.00	$16.00	$15.64	17,940
2018-11-02	$16.15	$16.15	$16.15	$16.15	$15.79	0
2018-11-01	$16.15	$16.15	$16.15	$16.15	$15.79	108,258
2018-10-31	$16.15	$16.15	$16.15	$16.15	$15.79	0
2018-10-30	$16.20	$16.20	$16.15	$16.15	$15.79	10,270
2018-10-29	$16.26	$16.30	$16.00	$16.00	$15.64	7,890
2018-10-26	$16.40	$16.40	$16.40	$16.40	$16.04	0
2018-10-25	$16.65	$16.65	$16.20	$16.40	$16.04	13,850
2018-10-24	$16.85	$16.85	$16.85	$16.85	$16.48	0
2018-10-23	$16.90	$16.90	$16.85	$16.85	$16.48	500
2018-10-22	$17.00	$17.00	$16.90	$16.90	$16.52	4,343
2018-10-19	$17.00	$17.00	$17.00	$17.00	$16.62	7,896
2018-10-18	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-10-17	$17.00	$17.00	$17.00	$17.00	$16.62	100
2018-10-16	$17.05	$17.05	$17.05	$17.05	$16.67	1,000
2018-10-15	$17.05	$17.05	$17.05	$17.05	$16.67	0
2018-10-12	$17.00	$17.05	$17.00	$17.05	$16.67	6,000
2018-10-11	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-10-10	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-10-09	$17.00	$17.00	$17.00	$17.00	$16.62	993
2018-10-08	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-10-05	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-10-04	$17.00	$17.00	$17.00	$17.00	$16.62	200
2018-10-03	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-10-02	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-10-01	$17.00	$17.00	$17.00	$17.00	$16.62	3,400
2018-09-28	$17.05	$17.05	$17.05	$17.05	$16.67	0
2018-09-27	$17.05	$17.05	$17.05	$17.05	$16.67	0
2018-09-26	$17.05	$17.05	$17.05	$17.05	$16.67	14,500
2018-09-25	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-09-24	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-09-21	$17.00	$17.00	$17.00	$17.00	$16.62	6,112
2018-09-20	$16.90	$16.90	$16.90	$16.90	$16.52	0
2018-09-19	$16.90	$16.90	$16.90	$16.90	$16.52	0
2018-09-18	$16.90	$16.90	$16.90	$16.90	$16.52	100
2018-09-17	$17.35	$17.35	$17.35	$17.35	$16.96	30
2018-09-14	$17.35	$17.35	$17.35	$17.35	$16.96	1,600
2018-09-13	$17.80	$17.80	$16.85	$16.85	$16.48	2,467
2018-09-12	$18.00	$18.50	$18.00	$18.50	$18.09	2,611
2018-09-11	$17.45	$22.00	$17.45	$18.00	$17.60	4,429
2018-09-10	$16.85	$16.85	$16.85	$16.85	$16.48	0
2018-09-07	$16.81	$16.85	$16.81	$16.85	$16.48	7,940
2018-09-06	$16.80	$16.80	$16.80	$16.80	$16.43	0
2018-09-05	$16.80	$16.80	$16.80	$16.80	$16.43	0
2018-09-04	$16.80	$16.80	$16.80	$16.80	$16.43	0
2018-08-31	$16.80	$16.80	$16.80	$16.80	$16.43	0
2018-08-30	$16.80	$16.80	$16.80	$16.80	$16.43	0
2018-08-29	$16.80	$16.80	$16.80	$16.80	$16.43	0
2018-08-28	$16.80	$16.80	$16.80	$16.80	$16.43	0
2018-08-27	$16.80	$16.80	$16.80	$16.80	$16.43	1,900
2018-08-24	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-08-23	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-08-22	$17.00	$17.00	$17.00	$17.00	$16.62	47
2018-08-21	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-08-20	$17.00	$17.00	$17.00	$17.00	$16.62	1,100
2018-08-17	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-08-16	$16.75	$16.75	$16.75	$16.75	$16.38	100
2018-08-15	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-08-14	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-08-13	$16.65	$16.75	$16.65	$16.75	$16.38	63,280
2018-08-10	$16.74	$16.74	$16.74	$16.74	$16.37	60
2018-08-09	$16.75	$16.75	$16.74	$16.74	$16.37	24,500
2018-08-08	$16.70	$16.75	$16.63	$16.70	$16.33	11,300
2018-08-07	$16.80	$16.80	$16.80	$16.80	$16.43	0
2018-08-06	$16.75	$16.81	$16.70	$16.80	$16.43	19,162
2018-08-03	$16.85	$17.00	$16.85	$17.00	$16.62	4,750
2018-08-02	$16.75	$16.85	$16.75	$16.75	$16.38	26,798
2018-08-01	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-31	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-30	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-27	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-26	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-25	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-24	$16.65	$17.00	$16.65	$17.00	$16.62	1,200
2018-07-23	$16.50	$16.50	$16.50	$16.50	$16.13	0
2018-07-20	$16.50	$16.50	$16.50	$16.50	$16.13	11,200
2018-07-19	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-07-18	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-07-17	$16.75	$16.75	$16.75	$16.75	$16.38	179
2018-07-16	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-07-13	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-07-12	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-07-11	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-07-10	$16.75	$16.75	$16.75	$16.75	$16.38	0
2018-07-09	$16.75	$16.75	$16.75	$16.75	$16.38	2,800
2018-07-06	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-05	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-03	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-07-02	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-06-29	$17.00	$17.00	$17.00	$17.00	$16.62	0
2018-06-28	$17.00	$17.00	$17.00	$17.00	$16.62	100
2018-06-27	$17.00	$17.00	$17.00	$17.00	$16.62	100
2018-06-26	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-25	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-22	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-21	$17.35	$17.35	$17.35	$17.35	$16.96	3,978
2018-06-20	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-19	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-18	$17.35	$17.35	$17.35	$17.35	$16.96	100
2018-06-15	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-14	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-13	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-12	$17.35	$17.35	$17.35	$17.35	$16.96	100
2018-06-11	$17.35	$17.35	$17.35	$17.35	$16.96	0
2018-06-08	$17.35	$17.35	$17.35	$17.35	$16.96	728
2018-06-07	$17.35	$17.35	$17.00	$17.35	$16.96	422
2018-06-06	$17.26	$17.30	$17.26	$17.30	$16.92	612
2018-06-05	$17.26	$17.26	$17.26	$17.26	$16.88	0
2018-06-04	$18.25	$18.25	$17.10	$17.26	$16.88	3,222
2018-06-01	$16.05	$16.05	$16.05	$16.05	$15.69	100
2018-05-31	$16.00	$16.00	$16.00	$16.00	$15.64	288
2018-05-30	$15.93	$15.93	$15.93	$15.93	$15.58	100
2018-05-29	$15.95	$15.95	$15.95	$15.95	$15.60	350
2018-05-25	$16.00	$16.00	$16.00	$16.00	$15.64	38
2018-05-24	$15.90	$16.00	$15.90	$16.00	$15.64	1,250
2018-05-23	$15.95	$15.95	$15.95	$15.95	$15.60	450
2018-05-22	$15.95	$15.95	$15.95	$15.95	$15.60	1,300
2018-05-21	$15.90	$15.90	$15.90	$15.90	$15.55	0
2018-05-18	$15.90	$15.90	$15.90	$15.90	$15.55	833
2018-05-17	$15.85	$15.85	$15.85	$15.85	$15.50	0
2018-05-16	$15.85	$15.85	$15.85	$15.85	$15.50	1,100
2018-05-15	$15.95	$15.95	$15.95	$15.95	$15.60	0
2018-05-14	$15.95	$15.95	$15.95	$15.95	$15.60	0
2018-05-11	$15.95	$15.95	$15.95	$15.95	$15.60	0
2018-05-10	$15.90	$15.95	$15.90	$15.95	$15.60	3,000
2018-05-09	$15.80	$15.80	$15.80	$15.80	$15.45	0
2018-05-08	$15.80	$15.80	$15.80	$15.80	$15.45	1,800
2018-05-07	$15.90	$15.90	$15.80	$15.80	$15.45	1,600
2018-05-04	$15.90	$15.90	$15.80	$15.80	$15.45	600
2018-05-03	$15.75	$15.80	$15.75	$15.80	$15.45	3,600
2018-05-02	$15.75	$15.75	$15.75	$15.75	$15.40	0
2018-05-01	$15.89	$15.89	$15.75	$15.75	$15.40	700
2018-04-30	$15.75	$15.75	$15.75	$15.75	$15.40	0
2018-04-27	$15.95	$15.95	$15.75	$15.75	$15.40	4,640
2018-04-26	$15.60	$15.90	$15.60	$15.90	$15.55	5,780
2018-04-25	$15.55	$15.60	$15.55	$15.60	$15.25	2,650
2018-04-24	$15.45	$15.45	$15.45	$15.45	$15.11	0
2018-04-23	$15.45	$15.45	$15.45	$15.45	$15.11	0
2018-04-20	$15.45	$15.45	$15.45	$15.45	$15.11	0
2018-04-19	$15.45	$15.45	$15.45	$15.45	$15.11	0
2018-04-18	$15.45	$15.45	$15.45	$15.45	$15.11	100
2018-04-17	$15.45	$15.45	$15.45	$15.45	$15.11	100
2018-04-16	$15.45	$15.45	$15.45	$15.45	$15.11	700
2018-04-13	$15.45	$15.45	$15.45	$15.45	$15.11	100
2018-04-12	$15.40	$15.40	$15.40	$15.40	$15.06	0
2018-04-11	$15.50	$15.50	$15.40	$15.40	$15.06	300
2018-04-10	$15.50	$15.50	$15.50	$15.50	$15.16	1,069
2018-04-09	$15.50	$15.50	$15.50	$15.50	$15.16	100
2018-04-06	$15.50	$15.50	$15.50	$15.50	$15.16	9,931
2018-04-05	$15.50	$15.55	$15.50	$15.50	$15.16	8,929
2018-04-04	$15.45	$15.50	$15.45	$15.50	$15.16	5,371
2018-04-03	$15.40	$15.40	$15.40	$15.40	$15.06	2,500
2018-04-02	$15.40	$15.40	$15.40	$15.40	$15.06	0
2018-03-29	$15.40	$15.40	$15.40	$15.40	$15.06	0
2018-03-28	$15.40	$15.40	$15.40	$15.40	$15.06	0
2018-03-27	$15.40	$15.40	$15.40	$15.40	$15.06	2
2018-03-26	$15.40	$15.40	$15.40	$15.40	$15.06	102
2018-03-23	$15.40	$15.40	$15.40	$15.40	$15.06	600
2018-03-22	$15.35	$15.35	$15.35	$15.35	$15.01	1,200
2018-03-21	$15.35	$15.35	$15.35	$15.35	$15.01	0
2018-03-20	$15.35	$15.35	$15.35	$15.35	$15.01	0
2018-03-19	$15.35	$15.35	$15.35	$15.35	$15.01	0
2018-03-16	$15.35	$15.35	$15.35	$15.35	$15.01	300
2018-03-15	$15.35	$15.35	$15.35	$15.35	$15.01	0
2018-03-14	$15.35	$15.35	$15.35	$15.35	$15.01	0
2018-03-13	$15.35	$15.35	$15.35	$15.35	$15.01	700
2018-03-12	$15.32	$15.32	$15.32	$15.32	$14.98	0
2018-03-09	$15.32	$15.32	$15.32	$15.32	$14.98	270
2018-03-08	$15.47	$15.50	$15.47	$15.50	$15.16	500
2018-03-07	$15.50	$15.50	$15.50	$15.50	$15.16	0
2018-03-06	$15.50	$15.50	$15.50	$15.50	$15.16	0
2018-03-05	$15.50	$15.50	$15.50	$15.50	$15.16	0
2018-03-02	$15.50	$15.50	$15.50	$15.50	$15.16	0
2018-03-01	$15.50	$15.50	$15.50	$15.50	$15.16	100
2018-02-28	$15.40	$15.40	$15.40	$15.40	$15.06	100
2018-02-27	$14.68	$14.68	$14.68	$14.68	$14.35	0
2018-02-26	$14.68	$14.68	$14.68	$14.68	$14.35	0
2018-02-23	$14.65	$15.50	$14.65	$14.68	$14.35	4,243
2018-02-22	$14.60	$14.65	$14.60	$14.65	$14.32	5,050
2018-02-21	$14.57	$14.57	$14.57	$14.57	$14.25	250
2018-02-20	$14.55	$14.55	$14.55	$14.55	$14.23	0
2018-02-16	$14.55	$14.55	$14.55	$14.55	$14.23	10
2018-02-15	$14.55	$14.55	$14.55	$14.55	$14.23	5
2018-02-14	$14.55	$14.55	$14.55	$14.55	$14.23	0
2018-02-13	$14.55	$14.55	$14.55	$14.55	$14.23	0
2018-02-12	$14.55	$14.55	$14.55	$14.55	$14.23	200
2018-02-09	$14.50	$14.50	$14.50	$14.50	$14.18	2,862
2018-02-08	$14.45	$14.45	$14.41	$14.41	$14.09	1,624
2018-02-07	$14.45	$14.45	$14.45	$14.45	$14.13	0
2018-02-06	$14.45	$14.45	$14.45	$14.45	$14.13	0
2018-02-05	$14.45	$14.45	$14.45	$14.45	$14.13	0
2018-02-02	$14.45	$14.45	$14.45	$14.45	$14.13	0
2018-02-01	$14.45	$14.45	$14.45	$14.45	$14.13	0
2018-01-31	$14.45	$14.45	$14.45	$14.45	$14.13	1,000
2018-01-30	$14.45	$14.54	$14.45	$14.54	$14.22	17,000
2018-01-29	$14.45	$14.45	$14.45	$14.45	$14.13	0
2018-01-26	$14.45	$14.45	$14.45	$14.45	$14.13	1,000
2018-01-25	$14.82	$14.82	$14.82	$14.82	$14.49	100
2018-01-24	$14.82	$14.82	$14.82	$14.82	$14.49	0
2018-01-23	$14.50	$14.82	$14.50	$14.82	$14.49	4,305
2018-01-22	$14.45	$14.74	$14.45	$14.74	$14.41	280
2018-01-19	$14.65	$14.65	$14.65	$14.65	$14.32	0
2018-01-18	$14.65	$14.65	$14.65	$14.65	$14.32	0
2018-01-17	$14.65	$14.65	$14.65	$14.65	$14.32	140
2018-01-16	$14.60	$14.60	$14.60	$14.60	$14.28	500
2018-01-12	$14.47	$14.47	$14.47	$14.47	$14.15	0
2018-01-11	$14.45	$14.50	$14.45	$14.47	$14.15	2,750
2018-01-10	$14.70	$14.70	$14.70	$14.70	$14.37	40
2018-01-09	$14.70	$14.70	$14.70	$14.70	$14.37	0
2018-01-08	$14.71	$14.71	$14.70	$14.70	$14.37	1,200
2018-01-05	$14.55	$14.55	$14.55	$14.55	$14.23	0
2018-01-04	$14.55	$14.55	$14.55	$14.55	$14.23	100
2018-01-03	$14.50	$14.50	$14.46	$14.50	$14.18	7,400
2018-01-02	$14.60	$14.60	$14.60	$14.60	$14.28	0
2017-12-29	$14.60	$14.60	$14.60	$14.60	$14.28	0
2017-12-28	$14.60	$14.60	$14.60	$14.60	$14.28	90
2017-12-27	$14.60	$14.60	$14.60	$14.60	$14.28	5,700
2017-12-26	$14.54	$14.54	$14.54	$14.54	$14.22	12
2017-12-22	$14.54	$14.54	$14.54	$14.54	$14.22	0
2017-12-21	$14.54	$14.54	$14.54	$14.54	$14.22	2,812
2017-12-20	$14.50	$14.50	$14.50	$14.50	$14.18	0
2017-12-19	$14.50	$14.50	$14.50	$14.50	$14.18	1,000
2017-12-18	$14.55	$14.55	$14.55	$14.55	$14.23	0
2017-12-15	$14.55	$14.55	$14.55	$14.55	$14.23	0
2017-12-14	$14.55	$14.55	$14.55	$14.55	$14.23	0
2017-12-13	$14.55	$14.55	$14.55	$14.55	$14.23	200
2017-12-12	$14.55	$14.55	$14.55	$14.55	$14.23	0
2017-12-11	$14.46	$14.55	$14.46	$14.55	$14.23	2,550
2017-12-08	$14.52	$14.52	$14.52	$14.52	$14.20	1,600
2017-12-07	$14.46	$14.46	$14.46	$14.46	$14.14	0
2017-12-06	$14.46	$14.46	$14.46	$14.46	$14.14	22
2017-12-05	$14.46	$14.46	$14.46	$14.46	$14.14	0
2017-12-04	$14.44	$14.46	$14.44	$14.46	$14.14	636
2017-12-01	$14.46	$14.46	$14.46	$14.46	$14.14	0
2017-11-30	$14.35	$14.46	$14.35	$14.46	$14.14	1,766
2017-11-29	$14.34	$14.40	$14.34	$14.40	$14.08	20,848
2017-11-28	$14.35	$14.35	$14.35	$14.35	$13.93	0
2017-11-27	$14.35	$14.35	$14.35	$14.35	$13.93	300
2017-11-24	$14.35	$14.35	$14.35	$14.35	$13.93	600
2017-11-22	$14.50	$14.50	$14.50	$14.50	$14.08	400
2017-11-21	$14.50	$14.50	$14.50	$14.50	$14.08	0
2017-11-20	$14.50	$14.50	$14.50	$14.50	$14.08	0
2017-11-17	$14.99	$14.99	$14.50	$14.50	$14.08	900
2017-11-16	$14.30	$14.30	$14.16	$14.16	$13.75	2,812
2017-11-15	$14.40	$14.50	$14.40	$14.50	$14.08	2,100
2017-11-14	$14.40	$14.45	$14.40	$14.40	$13.98	38,200
2017-11-13	$14.45	$14.45	$14.40	$14.40	$13.98	18,100
2017-11-10	$14.39	$14.40	$14.39	$14.40	$13.98	3,977
2017-11-09	$14.37	$14.37	$14.20	$14.20	$13.79	1,900
2017-11-08	$14.40	$14.40	$14.40	$14.40	$13.98	3,000
2017-11-07	$14.45	$14.45	$14.37	$14.45	$14.03	62,562
2017-11-06	$14.42	$14.42	$14.32	$14.35	$13.93	10,224
2017-11-03	$14.49	$14.49	$14.49	$14.49	$14.07	100
2017-11-02	$14.49	$14.49	$14.49	$14.49	$14.07	1,650
2017-11-01	$14.45	$14.45	$14.45	$14.45	$14.03	0
2017-10-31	$14.44	$14.45	$14.44	$14.45	$14.03	1,300
2017-10-30	$14.40	$14.40	$14.40	$14.40	$13.98	0
2017-10-27	$14.40	$14.40	$14.40	$14.40	$13.98	39,917
2017-10-26	$14.30	$14.43	$14.25	$14.35	$13.93	32,358
2017-10-25	$14.25	$14.25	$14.25	$14.25	$13.84	0
2017-10-24	$14.25	$14.25	$14.25	$14.25	$13.84	1,700
2017-10-23	$14.20	$14.20	$14.20	$14.20	$13.79	0
2017-10-20	$14.20	$14.20	$14.20	$14.20	$13.79	5,600
2017-10-19	$14.13	$14.13	$14.13	$14.13	$13.72	0
2017-10-18	$14.13	$14.13	$14.13	$14.13	$13.72	500
2017-10-17	$14.15	$14.15	$14.15	$14.15	$13.74	0
2017-10-16	$14.15	$14.15	$14.15	$14.15	$13.74	500
2017-10-13	$14.10	$14.15	$14.10	$14.11	$13.70	92,946
2017-10-12	$14.10	$14.10	$14.10	$14.10	$13.69	0
2017-10-11	$14.10	$14.10	$14.10	$14.10	$13.69	9,450
2017-10-10	$14.10	$14.10	$14.10	$14.10	$13.69	4,500
2017-10-09	$14.10	$14.10	$14.10	$14.10	$13.69	0
2017-10-06	$14.10	$14.10	$14.10	$14.10	$13.69	500
2017-10-05	$14.15	$14.15	$14.15	$14.15	$13.74	0
2017-10-04	$14.16	$14.16	$14.14	$14.15	$13.74	26,595
2017-10-03	$14.15	$14.15	$14.15	$14.15	$13.74	0
2017-10-02	$14.15	$14.15	$14.15	$14.15	$13.74	5,062
2017-09-29	$14.20	$14.29	$14.14	$14.14	$13.73	5,728
2017-09-28	$14.14	$14.15	$14.10	$14.11	$13.70	18,242
2017-09-27	$14.20	$14.20	$14.15	$14.15	$13.74	6,000
2017-09-26	$14.15	$14.15	$14.10	$14.10	$13.69	20,800
2017-09-25	$14.15	$14.16	$14.13	$14.15	$13.74	12,300
2017-09-22	$14.25	$14.27	$14.15	$14.15	$13.74	6,500
2017-09-21	$14.15	$14.15	$14.15	$14.15	$13.74	0
2017-09-20	$14.15	$14.15	$14.15	$14.15	$13.74	0
2017-09-19	$14.15	$14.15	$14.15	$14.15	$13.74	2,000
2017-09-18	$14.15	$14.15	$14.15	$14.15	$13.74	0
2017-09-15	$14.15	$14.15	$14.15	$14.15	$13.74	2,500
2017-09-14	$14.15	$14.24	$14.05	$14.05	$13.64	9,480
2017-09-13	$14.15	$14.15	$14.05	$14.05	$13.64	10,282
2017-09-12	$14.15	$14.15	$14.15	$14.15	$13.74	80
2017-09-11	$14.12	$14.15	$14.12	$14.15	$13.74	1,770
2017-09-08	$14.10	$14.12	$14.10	$14.11	$13.70	5,462
2017-09-07	$14.10	$14.10	$14.10	$14.10	$13.69	4,880
2017-09-06	$14.10	$14.10	$14.10	$14.10	$13.69	0
2017-09-05	$14.04	$14.10	$14.04	$14.10	$13.69	2,500
2017-09-01	$14.10	$14.10	$14.05	$14.05	$13.64	900
2017-08-31	$14.10	$14.10	$14.10	$14.10	$13.69	0
2017-08-30	$14.01	$14.10	$14.01	$14.10	$13.69	13,200
2017-08-29	$14.15	$14.15	$14.15	$14.15	$13.74	1,800
2017-08-28	$14.15	$14.15	$14.15	$14.15	$13.74	12,700
2017-08-25	$14.06	$14.10	$14.02	$14.02	$13.61	4,750
2017-08-24	$14.29	$14.29	$14.10	$14.11	$13.70	5,550
2017-08-23	$14.02	$14.25	$14.02	$14.25	$13.84	12,000
2017-08-22	$14.00	$14.00	$14.00	$14.00	$13.59	1,000
2017-08-21	$13.82	$13.82	$13.82	$13.82	$13.42	500
2017-08-18	$13.81	$13.81	$13.81	$13.81	$13.41	1,000
2017-08-17	$14.00	$14.00	$14.00	$14.00	$13.59	36
2017-08-16	$14.00	$14.00	$14.00	$14.00	$13.59	2,500
2017-08-15	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-08-14	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-08-11	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-08-10	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-08-09	$14.00	$14.00	$14.00	$14.00	$13.59	6,000
2017-08-08	$14.00	$14.00	$13.90	$13.95	$13.55	14,000
2017-08-07	$14.00	$14.00	$14.00	$14.00	$13.59	3,000
2017-08-04	$14.05	$14.05	$14.05	$14.05	$13.64	100
2017-08-03	$14.10	$14.10	$14.10	$14.10	$13.69	0
2017-08-02	$14.10	$14.10	$14.10	$14.10	$13.69	2,000
2017-08-01	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-31	$14.25	$14.25	$14.00	$14.00	$13.59	2,226
2017-07-28	$14.10	$14.25	$13.86	$13.86	$13.46	4,862
2017-07-27	$14.00	$14.00	$14.00	$14.00	$13.59	2,338
2017-07-26	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-25	$14.00	$14.00	$14.00	$14.00	$13.59	7,000
2017-07-24	$14.00	$14.00	$14.00	$14.00	$13.59	2,368
2017-07-21	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-20	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-19	$13.99	$14.00	$13.99	$14.00	$13.59	2,500
2017-07-18	$14.00	$14.00	$14.00	$14.00	$13.59	6,500
2017-07-17	$14.00	$14.00	$14.00	$14.00	$13.59	100
2017-07-14	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-13	$13.90	$14.00	$13.90	$14.00	$13.59	2,840
2017-07-12	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-11	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-10	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-07	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-07-06	$14.00	$14.00	$14.00	$14.00	$13.59	6,088
2017-07-05	$13.90	$14.00	$13.90	$14.00	$13.59	2,234
2017-07-03	$13.84	$14.00	$13.84	$14.00	$13.59	1,200
2017-06-30	$13.85	$13.85	$13.85	$13.85	$13.45	0
2017-06-29	$13.65	$13.85	$13.65	$13.85	$13.45	1,605
2017-06-28	$13.85	$13.85	$13.85	$13.85	$13.45	1,812
2017-06-27	$14.25	$14.25	$13.65	$13.85	$13.45	3,500
2017-06-26	$14.18	$14.18	$14.18	$14.18	$13.77	100
2017-06-23	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-06-22	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-06-20	$13.83	$14.00	$13.83	$13.83	$13.43	600
2017-06-12	$13.00	$13.00	$13.00	$13.00	$12.62	0
2017-06-09	$13.00	$13.00	$13.00	$13.00	$12.62	0
2017-06-08	$13.00	$13.00	$13.00	$13.00	$12.62	0
2017-06-07	$13.00	$13.00	$13.00	$13.00	$12.62	0
2017-06-06	$13.00	$13.00	$13.00	$13.00	$12.62	0
2017-06-05	$13.00	$13.00	$13.00	$13.00	$12.62	0
2017-06-02	$13.00	$13.00	$13.00	$13.00	$12.62	100
2017-06-01	$12.75	$12.75	$12.75	$12.75	$12.38	0
2017-05-31	$12.75	$12.75	$12.75	$12.75	$12.38	0
2017-05-30	$12.75	$12.75	$12.75	$12.75	$12.38	0
2017-05-26	$12.75	$12.75	$12.75	$12.75	$12.38	0
2017-05-25	$12.75	$12.75	$12.75	$12.75	$12.38	0
2017-05-24	$12.75	$12.75	$12.75	$12.75	$12.38	100
2017-05-23	$13.20	$13.20	$13.00	$13.00	$12.62	558
2017-05-22	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-05-19	$14.00	$14.00	$14.00	$14.00	$13.59	0
2017-05-18	$12.45	$14.00	$12.40	$14.00	$13.59	1,858
2017-05-17	$12.30	$12.30	$12.25	$12.25	$11.89	300
2017-05-16	$12.50	$12.50	$12.50	$12.50	$12.14	0
2017-05-15	$12.50	$12.50	$12.50	$12.50	$12.14	300
2017-05-12	$12.50	$12.50	$12.50	$12.50	$12.14	100
2017-05-11	$12.30	$12.30	$12.30	$12.30	$11.94	20
2017-05-10	$12.30	$12.30	$12.30	$12.30	$11.94	0
2017-05-09	$12.30	$12.30	$12.30	$12.30	$11.94	80
2017-05-08	$12.29	$12.30	$12.29	$12.30	$11.94	500
2017-05-05	$12.05	$12.09	$12.05	$12.09	$11.74	1,100
2017-05-04	$11.80	$11.85	$11.80	$11.80	$11.46	10,400
2017-05-03	$12.00	$12.00	$12.00	$12.00	$11.65	0
2017-05-02	$12.00	$12.00	$12.00	$12.00	$11.65	0
2017-05-01	$12.00	$12.00	$12.00	$12.00	$11.65	3,100
2017-04-28	$11.50	$11.50	$11.50	$11.50	$11.17	1,044
2017-04-27	$11.50	$12.00	$11.50	$12.00	$11.65	1,300
2017-04-26	$11.49	$11.49	$11.02	$11.02	$10.70	1,525
2017-04-25	$10.99	$11.00	$10.99	$11.00	$10.68	346
2017-04-24	$10.85	$10.85	$10.85	$10.85	$10.54	0
2017-04-21	$10.85	$10.85	$10.85	$10.85	$10.54	0
2017-04-20	$10.85	$10.85	$10.85	$10.85	$10.54	500
2017-04-19	$10.65	$10.70	$10.65	$10.70	$10.39	5,000
2017-04-18	$10.61	$10.61	$10.61	$10.61	$10.30	5,299
2017-04-17	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-04-13	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-04-12	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-04-11	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-04-10	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-04-07	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-04-06	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-04-05	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-04-04	$10.50	$10.50	$10.50	$10.50	$10.20	5,200
2017-04-03	$10.42	$10.42	$10.42	$10.42	$10.12	0
2017-03-31	$10.42	$10.42	$10.42	$10.42	$10.12	0
2017-03-30	$10.42	$10.42	$10.42	$10.42	$10.12	0
2017-03-29	$10.42	$10.42	$10.42	$10.42	$10.12	5,600
2017-03-28	$10.40	$10.87	$10.40	$10.42	$10.12	31,200
2017-03-27	$10.10	$10.10	$10.01	$10.01	$9.72	1,900
2017-03-24	$10.10	$10.10	$10.10	$10.10	$9.81	25,300
2017-03-23	$10.25	$10.40	$10.25	$10.30	$10.00	500
2017-03-22	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-03-21	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-03-20	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-03-17	$10.50	$10.50	$10.50	$10.50	$10.20	0
2017-03-16	$10.04	$10.50	$10.04	$10.50	$10.20	1,100
2017-03-15	$10.20	$10.20	$10.20	$10.20	$9.90	0
2017-03-14	$10.20	$10.20	$10.20	$10.20	$9.90	100
2017-03-13	$10.20	$10.20	$10.20	$10.20	$9.90	200
2017-03-10	$10.20	$10.20	$10.20	$10.20	$9.90	0
2017-03-09	$10.20	$10.20	$10.20	$10.20	$9.90	0
2017-03-08	$10.20	$10.20	$10.20	$10.20	$9.90	200
2017-03-07	$10.40	$10.40	$10.10	$10.10	$9.81	500
2017-03-06	$10.45	$10.45	$10.45	$10.45	$10.15	200
2017-03-03	$10.71	$10.71	$10.71	$10.71	$10.40	200
2017-03-02	$10.48	$10.48	$10.48	$10.48	$10.18	0
2017-03-01	$10.48	$10.48	$10.48	$10.48	$10.18	0
2017-02-28	$10.48	$10.48	$10.48	$10.48	$10.18	0
2017-02-27	$10.50	$10.50	$10.48	$10.48	$10.18	500
2017-02-24	$10.75	$10.75	$10.75	$10.75	$10.44	100
2017-02-23	$11.00	$11.00	$11.00	$11.00	$10.68	0
2017-02-22	$11.00	$11.00	$11.00	$11.00	$10.68	500
2017-02-21	$10.75	$10.75	$10.75	$10.75	$10.44	0
2017-02-17	$10.90	$11.00	$10.75	$10.75	$10.44	1,000
2017-02-16	$11.50	$11.50	$11.50	$11.50	$11.17	100
2017-02-15	$11.00	$11.00	$11.00	$11.00	$10.68	0
2017-02-14	$11.00	$11.00	$11.00	$11.00	$10.68	1,200
2017-02-13	$10.75	$10.75	$10.75	$10.75	$10.44	0
2017-02-10	$10.75	$10.75	$10.75	$10.75	$10.44	0
2017-02-09	$10.75	$10.75	$10.75	$10.75	$10.44	0
2017-02-08	$10.75	$10.75	$10.75	$10.75	$10.44	0
2017-02-07	$10.75	$10.75	$10.75	$10.75	$10.44	0
2017-02-06	$10.75	$10.75	$10.75	$10.75	$10.44	0
2017-02-03	$10.75	$10.75	$10.75	$10.75	$10.44	900
2017-02-02	$10.60	$10.60	$10.60	$10.60	$10.29	0
2017-02-01	$10.60	$10.60	$10.60	$10.60	$10.29	0
2017-01-31	$10.60	$10.60	$10.60	$10.60	$10.29	100
2017-01-26	$10.60	$10.60	$10.60	$10.60	$10.29	100
2017-01-25	$10.52	$10.52	$10.52	$10.52	$10.22	1,400
2017-01-20	$10.60	$10.60	$10.60	$10.60	$10.29	250
2017-01-18	$10.63	$10.63	$10.50	$10.50	$10.20	300
2017-01-13	$10.25	$10.25	$10.25	$10.25	$9.95	100
2017-01-10	$10.75	$10.75	$10.75	$10.75	$10.44	100
2017-01-03	$10.54	$10.54	$10.50	$10.50	$10.20	1,500
2016-12-30	$9.88	$10.50	$9.88	$10.50	$10.20	200
2016-12-28	$10.46	$10.46	$10.46	$10.46	$10.16	100
2016-12-20	$9.88	$9.88	$9.88	$9.88	$9.59	368
2016-12-19	$10.00	$10.00	$10.00	$10.00	$9.71	68
2016-12-16	$10.00	$10.00	$10.00	$10.00	$9.71	100
2016-12-15	$9.98	$10.00	$9.50	$10.00	$9.71	500
2016-12-14	$9.20	$9.20	$9.20	$9.20	$8.93	500
2016-12-13	$11.00	$11.00	$11.00	$11.00	$10.68	100
2016-12-09	$10.96	$10.96	$10.00	$10.91	$10.59	300
2016-12-08	$11.00	$11.00	$11.00	$11.00	$10.68	200
2016-12-07	$9.96	$9.96	$9.96	$9.96	$9.67	200
2016-12-06	$9.75	$9.75	$9.75	$9.75	$9.47	300
2016-12-05	$9.50	$9.65	$9.50	$9.65	$9.37	400
2016-12-02	$9.46	$9.46	$9.46	$9.46	$9.19	100
2016-12-01	$9.10	$9.10	$9.10	$9.10	$8.84	100
2016-10-26	$8.50	$8.50	$8.50	$8.50	$8.25	2,100
2016-10-25	$8.25	$8.25	$8.25	$8.25	$8.01	3,900
2016-10-18	$8.25	$8.25	$8.25	$8.25	$8.01	13
2016-10-17	$8.25	$8.25	$8.25	$8.25	$8.01	55
2016-10-06	$8.25	$8.25	$8.25	$8.25	$8.01	500
2016-09-30	$8.25	$8.25	$8.25	$8.25	$8.01	1,000
2016-09-23	$7.99	$7.99	$7.99	$7.99	$7.76	16
2016-09-22	$7.99	$8.00	$7.99	$7.99	$7.76	1,097
2016-09-21	$7.91	$7.91	$7.91	$7.91	$7.68	100
2016-09-19	$7.95	$7.96	$7.95	$7.96	$7.73	640
2016-09-14	$7.96	$7.96	$7.80	$7.95	$7.72	3,374
2016-09-09	$7.95	$8.00	$7.95	$8.00	$7.77	4,703
2016-08-26	$8.00	$8.06	$8.00	$8.06	$7.83	600
2016-08-24	$8.10	$8.10	$8.10	$8.10	$7.87	750
2016-08-15	$8.00	$8.00	$7.98	$8.00	$7.77	1,200
2016-08-12	$8.00	$8.00	$8.00	$8.00	$7.77	325
2016-08-09	$8.00	$8.00	$8.00	$8.00	$7.77	675
2016-08-05	$8.10	$8.10	$8.00	$8.00	$7.77	4,900
2016-08-02	$7.95	$7.95	$7.95	$7.95	$7.72	250
2016-08-01	$7.98	$8.00	$7.98	$8.00	$7.77	2,000
2016-07-29	$7.85	$7.95	$7.85	$7.95	$7.72	400
2016-07-22	$7.75	$7.75	$7.75	$7.75	$7.53	1,900
2016-07-20	$7.45	$7.85	$7.45	$7.85	$7.62	7,815
2016-07-19	$7.54	$7.54	$7.50	$7.50	$7.28	18,025
2016-07-15	$7.60	$7.60	$7.60	$7.60	$7.38	1,000
2016-07-07	$7.60	$7.60	$7.60	$7.60	$7.38	100
2016-06-29	$7.65	$7.65	$7.65	$7.65	$7.43	1,000
2016-06-24	$7.60	$7.60	$7.57	$7.57	$7.35	300
2016-06-23	$8.00	$8.00	$7.50	$7.65	$7.43	5,250
2016-06-21	$8.00	$8.00	$8.00	$8.00	$7.77	100
2016-06-20	$7.93	$7.95	$7.75	$7.95	$7.72	27,640
2016-06-02	$7.92	$7.92	$7.92	$7.92	$7.69	127
2016-05-25	$8.05	$8.05	$8.05	$8.05	$7.82	300
2016-05-23	$8.16	$8.16	$8.16	$8.16	$7.92	102
2016-05-17	$7.80	$7.80	$7.75	$7.75	$7.53	500
2016-05-05	$8.15	$8.15	$7.85	$7.85	$7.62	200
2016-04-19	$7.95	$7.95	$7.90	$7.90	$7.67	700
2016-04-06	$8.02	$8.02	$8.02	$8.02	$7.79	138
2016-03-28	$8.17	$8.17	$8.17	$8.17	$7.93	38
2016-03-24	$8.17	$8.17	$8.17	$8.17	$7.93	1,038
2016-03-23	$8.25	$8.25	$8.08	$8.08	$7.85	1,100
2016-03-18	$8.30	$8.30	$8.08	$8.08	$7.85	600
2016-03-17	$8.00	$8.00	$8.00	$8.00	$7.77	300
2016-03-16	$8.10	$8.10	$8.10	$8.10	$7.87	100
2016-03-10	$8.10	$8.10	$8.10	$8.10	$7.87	100
2016-03-09	$7.96	$8.01	$7.96	$8.01	$7.78	2,900
2016-03-04	$8.10	$8.10	$8.10	$8.10	$7.87	500
2016-02-26	$8.00	$8.00	$8.00	$8.00	$7.77	300
2016-02-24	$8.00	$8.00	$8.00	$8.00	$7.77	400
2016-02-19	$8.05	$8.05	$8.01	$8.01	$7.78	200
2016-02-17	$8.23	$8.23	$8.20	$8.20	$7.96	362
2016-02-12	$8.29	$8.29	$8.25	$8.25	$8.01	500
2016-02-10	$8.15	$8.35	$8.15	$8.35	$8.11	1,250
2016-02-08	$8.30	$8.30	$8.30	$8.30	$8.06	150
2016-02-03	$8.45	$8.45	$8.45	$8.45	$8.21	500
2016-02-02	$7.95	$7.95	$7.95	$7.95	$7.72	100
2016-01-29	$8.50	$8.50	$8.00	$8.00	$7.77	1,000
2016-01-28	$8.10	$8.10	$8.10	$8.10	$7.87	2,137
2016-01-26	$7.85	$9.00	$7.85	$9.00	$8.74	801
2016-01-25	$8.15	$8.41	$7.80	$8.41	$8.17	2,550
2016-01-20	$9.29	$9.29	$9.25	$9.25	$8.98	400
2016-01-13	$9.50	$9.50	$9.50	$9.50	$9.22	30
2016-01-05	$9.50	$9.50	$9.50	$9.50	$9.22	100

Mission Valley Bancorp (MVLY) Exchange: OTCQX

$13.30 ($0.00) 0.00%

Mission Valley Bancorp - Daily Information

Invest in Mission Valley Bancorp (MVLY)

Diversify your asset portfolio by buying gold.

Invest with as little as $5.

Key People Mission Valley Bancorp

Historical Stock Data for Mission Valley Bancorp (MVLY)