Muncy Bank Financial Inc (MYBF) Stock Profile

Data as of May 2, 2025

$33.00 ($0.00) 0.00%

Muncy Bank Financial Inc - Daily Information

Click for more stock information on Muncy Bank Financial Inc.

Daily Information	Data
Date	May 2, 2025
Open	$33.00
Previous Close	$33.00
High	$33.00
Low	$33.00
Adjusted Open	$33.00
Previous Adjusted Close	$33.00
Adjusted High	$33.00
Adjusted Low	$33.00

Invest in Muncy Bank Financial Inc (MYBF)

Invest with as little as $5.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Key People Muncy Bank Financial Inc

Employee	Position
Robert J. Glunk	Chairman, President & Chief Executive Officer
Joseph K. O'Neill	Chief Financial Officer & Senior Vice President
Stephen M. Tasselli	Director
Daniel C. Berninger	Director
Todd M. Arthur	Director
J. Howard Langdon	Director
Gary M. Peck	Director
Robert M. Rabb	Director
Bonnie M. Tompkins	Director
David E. Wallis	Director
Rhonda L. Gingery	Treasurer
Beth A. Benson	Secretary
Robert P. Hager	Independent Director

Historical Stock Data for Muncy Bank Financial Inc (MYBF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-10	$33.00	$33.00	$33.00	$33.00	$33.00	638
2023-11-09	$33.34	$33.34	$33.00	$33.00	$33.00	2,114
2023-11-08	$33.05	$33.05	$33.05	$33.05	$33.05	0
2023-11-07	$33.05	$33.05	$33.05	$33.05	$33.05	0
2023-11-06	$33.50	$33.50	$33.05	$33.05	$33.05	661
2023-11-03	$33.50	$33.50	$33.50	$33.50	$33.50	830
2023-11-02	$32.50	$33.05	$32.50	$33.05	$33.05	2,617
2023-11-01	$32.25	$32.50	$32.25	$32.50	$32.50	2,202
2023-10-31	$31.25	$31.25	$31.25	$31.25	$31.25	0
2023-10-30	$32.20	$32.25	$31.10	$31.25	$31.25	1,946
2023-10-27	$32.25	$32.25	$32.25	$32.25	$32.25	10
2023-10-26	$32.25	$32.25	$32.25	$32.25	$32.25	86
2023-10-25	$32.25	$32.25	$32.25	$32.25	$32.25	0
2023-10-24	$32.25	$32.25	$32.25	$32.25	$32.25	0
2023-10-23	$32.25	$32.25	$32.25	$32.25	$32.25	150
2023-10-20	$32.00	$32.00	$32.00	$32.00	$32.00	0
2023-10-19	$32.00	$32.00	$32.00	$32.00	$32.00	6
2023-10-18	$32.00	$32.00	$32.00	$32.00	$32.00	260
2023-10-17	$33.00	$33.00	$33.00	$33.00	$33.00	100
2023-10-16	$33.70	$33.70	$33.70	$33.70	$33.70	1,897
2023-10-13	$33.70	$33.70	$33.70	$33.70	$33.70	0
2023-10-12	$33.70	$33.70	$33.70	$33.70	$33.70	186
2023-10-11	$33.70	$33.70	$33.70	$33.70	$33.70	0
2023-10-10	$33.70	$33.70	$33.70	$33.70	$33.70	0
2023-10-09	$33.70	$33.70	$33.70	$33.70	$33.70	100
2023-10-06	$33.70	$33.70	$33.70	$33.70	$33.70	331
2023-10-05	$34.98	$34.98	$34.98	$34.98	$34.98	0
2023-10-04	$34.98	$34.98	$34.98	$34.98	$34.98	2
2023-10-03	$34.98	$34.98	$34.94	$34.98	$34.58	350
2023-10-02	$34.17	$34.17	$34.17	$34.17	$33.78	0
2023-09-29	$34.17	$34.17	$34.17	$34.17	$33.78	0
2023-09-28	$34.17	$34.17	$34.17	$34.17	$33.78	0
2023-09-27	$34.17	$34.17	$34.17	$34.17	$33.78	0
2023-09-26	$34.20	$34.20	$34.17	$34.17	$33.78	1,095
2023-09-25	$35.50	$35.50	$35.50	$35.50	$35.10	100
2023-09-22	$37.25	$37.25	$37.25	$37.25	$36.83	33
2023-09-21	$37.25	$37.25	$37.25	$37.25	$36.83	56
2023-09-20	$37.09	$37.25	$37.09	$37.25	$36.83	1,695
2023-09-19	$35.53	$35.53	$35.53	$35.53	$35.13	0
2023-09-18	$35.53	$35.53	$35.53	$35.53	$35.13	0
2023-09-15	$35.53	$35.53	$35.53	$35.53	$35.13	20
2023-09-14	$35.54	$35.54	$35.53	$35.53	$35.13	1,815
2023-09-13	$37.49	$37.49	$37.49	$37.49	$37.07	170
2023-09-12	$35.90	$35.90	$35.90	$35.90	$35.49	110
2023-09-11	$35.70	$35.70	$35.70	$35.70	$35.30	0
2023-09-08	$35.70	$35.70	$35.70	$35.70	$35.30	0
2023-09-07	$35.70	$35.70	$35.70	$35.70	$35.30	0
2023-09-06	$35.70	$35.70	$35.70	$35.70	$35.30	1
2023-09-05	$36.00	$36.00	$35.70	$35.70	$35.30	900
2023-09-01	$36.00	$36.00	$35.00	$36.00	$36.00	2,208
2023-08-31	$36.92	$36.92	$36.92	$36.92	$36.51	0
2023-08-30	$36.92	$36.92	$36.92	$36.92	$36.51	0
2023-08-29	$36.92	$36.92	$36.92	$36.92	$36.51	0
2023-08-28	$36.91	$36.93	$36.91	$36.92	$36.51	1,671
2023-08-25	$38.75	$38.75	$38.75	$38.75	$38.32	0
2023-08-24	$38.75	$38.75	$38.75	$38.75	$38.75	650
2023-08-23	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-08-22	$38.00	$38.75	$37.76	$38.75	$38.75	650
2023-08-21	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-18	$37.00	$37.00	$37.00	$37.00	$37.00	4
2023-08-17	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-16	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-08-15	$37.10	$37.10	$36.98	$37.00	$37.00	1,293
2023-08-14	$37.15	$37.15	$37.10	$37.10	$37.10	1,127
2023-08-11	$37.08	$37.08	$37.08	$37.08	$37.08	0
2023-08-10	$37.08	$37.08	$37.08	$37.08	$37.08	28
2023-08-09	$37.08	$37.08	$37.08	$37.08	$37.08	147
2023-08-08	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-08-07	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-08-04	$38.00	$38.00	$38.00	$38.00	$38.00	136
2023-08-03	$37.70	$37.70	$37.70	$37.70	$37.70	250
2023-08-02	$37.70	$37.70	$37.70	$37.70	$37.70	0
2023-08-01	$37.70	$37.70	$37.70	$37.70	$37.70	110
2023-07-31	$37.70	$37.70	$37.70	$37.70	$37.70	0
2023-07-28	$37.70	$37.70	$37.70	$37.70	$37.70	2
2023-07-27	$38.05	$38.50	$37.70	$37.70	$37.70	2,990
2023-07-26	$38.10	$38.10	$38.10	$38.10	$38.10	0
2023-07-25	$38.10	$38.10	$38.10	$38.10	$38.10	430
2023-07-24	$38.10	$38.10	$38.05	$38.05	$38.05	660
2023-07-21	$38.10	$38.10	$38.10	$38.10	$38.10	1,000
2023-07-20	$38.00	$38.00	$38.00	$38.00	$38.00	74
2023-07-19	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-07-18	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-07-17	$38.00	$38.01	$38.00	$38.00	$38.00	1,044
2023-07-14	$40.00	$40.00	$40.00	$40.00	$40.00	3
2023-07-13	$40.00	$40.00	$40.00	$40.00	$40.00	48
2023-07-12	$40.00	$40.00	$40.00	$40.00	$40.00	1
2023-07-11	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-07-10	$38.00	$40.00	$38.00	$40.00	$40.00	3,100
2023-07-07	$37.99	$37.99	$37.99	$37.99	$37.99	100
2023-07-06	$37.00	$37.00	$37.00	$37.00	$37.00	63
2023-07-05	$37.00	$37.00	$37.00	$37.00	$37.00	117
2023-07-03	$37.00	$37.00	$37.00	$37.00	$37.00	100
2023-06-30	$37.30	$37.30	$37.00	$37.00	$37.00	200
2023-06-29	$37.25	$37.25	$37.25	$37.25	$37.25	500
2023-06-28	$38.00	$38.00	$38.00	$38.00	$38.00	17
2023-06-27	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-06-26	$38.00	$38.00	$38.00	$38.00	$38.00	100
2023-06-23	$37.95	$37.95	$37.95	$37.95	$37.95	53
2023-06-22	$37.95	$37.95	$37.95	$37.95	$37.95	50
2023-06-21	$37.95	$37.95	$37.95	$37.95	$37.95	12
2023-06-20	$37.95	$37.95	$37.95	$37.95	$37.95	1
2023-06-16	$37.95	$37.95	$37.95	$37.95	$37.95	4
2023-06-15	$37.94	$37.95	$37.94	$37.95	$37.95	2,152
2023-06-14	$37.99	$37.99	$37.99	$37.99	$37.99	0
2023-06-13	$37.99	$37.99	$37.99	$37.99	$37.99	145
2023-06-12	$34.50	$35.10	$33.50	$33.50	$33.50	2,462
2023-06-09	$34.75	$34.75	$34.75	$34.75	$34.75	0
2023-06-08	$34.25	$34.75	$34.25	$34.75	$34.75	393
2023-06-07	$34.50	$34.50	$34.50	$34.50	$34.50	10
2023-06-06	$34.50	$34.50	$34.50	$34.50	$34.50	68
2023-06-05	$34.50	$34.50	$34.50	$34.50	$34.50	0
2023-06-02	$34.50	$34.50	$34.50	$34.50	$34.50	59
2023-06-01	$34.50	$34.50	$34.50	$34.50	$34.50	50
2023-05-31	$33.50	$34.50	$33.50	$34.50	$34.50	1,253
2023-05-30	$34.00	$34.00	$34.00	$34.00	$34.00	100
2023-05-26	$33.50	$33.50	$33.50	$33.50	$33.50	0
2023-05-25	$33.00	$33.50	$33.00	$33.50	$33.50	500
2023-05-24	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-05-23	$33.50	$33.50	$33.00	$33.00	$33.00	3,050
2023-05-22	$33.75	$33.75	$33.75	$33.75	$33.75	0
2023-05-19	$33.95	$33.95	$33.75	$33.75	$33.75	717
2023-05-18	$33.50	$33.50	$33.11	$33.11	$33.11	1,005
2023-05-17	$33.00	$33.95	$33.00	$33.50	$33.50	737
2023-05-16	$33.45	$33.45	$33.45	$33.45	$33.45	100
2023-05-15	$33.50	$33.94	$31.51	$33.25	$33.25	1,337
2023-05-12	$33.55	$33.55	$33.55	$33.55	$33.55	1,000
2023-05-11	$33.75	$33.99	$33.75	$33.99	$33.99	261
2023-05-10	$33.19	$33.19	$33.00	$33.00	$33.00	1,197
2023-05-09	$32.75	$32.75	$32.75	$32.75	$32.75	0
2023-05-08	$33.00	$33.25	$32.75	$32.75	$32.75	1,192
2023-05-05	$32.50	$33.49	$32.50	$33.49	$33.49	700
2023-05-04	$31.66	$32.05	$31.26	$31.99	$31.99	4,485
2023-05-03	$35.00	$35.00	$34.15	$34.15	$34.15	1,434
2023-05-02	$36.00	$36.00	$35.00	$35.00	$35.00	902
2023-05-01	$37.06	$37.06	$36.31	$36.31	$36.31	481
2023-04-28	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-04-27	$38.00	$38.00	$38.00	$38.00	$38.00	274
2023-04-26	$38.40	$38.40	$38.00	$38.00	$38.00	3,100
2023-04-25	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-04-24	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-04-21	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-04-20	$38.00	$38.00	$38.00	$38.00	$38.00	18
2023-04-19	$38.00	$38.00	$38.00	$38.00	$38.00	1,648
2023-04-18	$40.00	$40.00	$38.00	$38.00	$38.00	5,198
2023-04-17	$40.00	$40.00	$40.00	$40.00	$40.00	5
2023-04-14	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-13	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-12	$40.00	$40.00	$40.00	$40.00	$40.00	5
2023-04-11	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-10	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-06	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-05	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-04	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-04-03	$40.00	$40.00	$40.00	$40.00	$40.00	3
2023-03-31	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-03-30	$40.00	$40.00	$40.00	$40.00	$40.00	100
2023-03-29	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-03-28	$36.45	$38.00	$36.23	$38.00	$38.00	2,655
2023-03-27	$39.32	$39.32	$39.32	$39.32	$39.32	0
2023-03-24	$40.00	$40.00	$39.32	$39.32	$39.32	270
2023-03-23	$41.00	$41.49	$41.00	$41.49	$41.49	820
2023-03-22	$41.00	$41.00	$41.00	$41.00	$41.00	0
2023-03-21	$41.00	$41.00	$41.00	$41.00	$41.00	0
2023-03-20	$40.50	$41.55	$40.50	$41.00	$41.00	1,478
2023-03-17	$39.00	$39.00	$39.00	$39.00	$39.00	5
2023-03-16	$39.00	$39.00	$39.00	$39.00	$39.00	0
2023-03-15	$39.00	$39.00	$39.00	$39.00	$39.00	58
2023-03-14	$39.00	$39.00	$39.00	$39.00	$39.00	2
2023-03-13	$41.77	$41.77	$39.00	$39.00	$39.00	810
2023-03-10	$40.25	$40.25	$40.00	$40.00	$40.00	300
2023-03-09	$40.25	$40.25	$40.25	$40.25	$40.25	0
2023-03-08	$40.25	$40.25	$40.25	$40.25	$40.25	160
2023-03-07	$40.50	$40.50	$40.50	$40.50	$40.50	0
2023-03-06	$40.50	$40.50	$40.50	$40.50	$40.50	0
2023-03-03	$40.50	$40.50	$40.50	$40.50	$40.50	0
2023-03-02	$40.50	$40.50	$40.50	$40.50	$40.50	0
2023-03-01	$40.50	$40.50	$40.50	$40.50	$40.11	25
2023-02-28	$40.50	$40.50	$40.50	$40.50	$40.11	2
2023-02-27	$40.50	$40.50	$40.50	$40.50	$40.11	100
2023-02-24	$40.20	$40.20	$40.20	$40.20	$39.82	0
2023-02-23	$40.20	$40.20	$40.20	$40.20	$39.82	2
2023-02-22	$40.20	$40.20	$40.20	$40.20	$39.82	150
2023-02-21	$40.50	$40.50	$40.50	$40.50	$40.11	5
2023-02-17	$40.50	$40.50	$40.50	$40.50	$40.11	0
2023-02-16	$40.50	$40.50	$40.50	$40.50	$40.11	1
2023-02-15	$40.50	$40.50	$40.50	$40.50	$40.11	1,000
2023-02-14	$40.50	$40.50	$40.50	$40.50	$40.11	221
2023-02-13	$39.75	$39.75	$39.75	$39.75	$39.37	0
2023-02-10	$39.75	$39.75	$39.75	$39.75	$39.75	0
2023-02-09	$39.75	$39.75	$39.75	$39.75	$39.75	1
2023-02-08	$40.00	$40.00	$39.75	$39.75	$39.75	407
2023-02-07	$40.00	$40.00	$40.00	$40.00	$40.00	0
2023-02-06	$40.00	$40.00	$40.00	$40.00	$40.00	100
2023-02-03	$39.20	$39.20	$39.20	$39.20	$39.20	0
2023-02-02	$39.20	$39.20	$39.20	$39.20	$39.20	500
2023-02-01	$40.10	$40.55	$40.00	$40.00	$40.00	1,240
2023-01-31	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-01-30	$40.25	$42.25	$40.07	$42.25	$42.25	1,473
2023-01-27	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-01-26	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-01-25	$42.25	$42.25	$42.25	$42.25	$42.25	50
2023-01-24	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-01-23	$42.25	$42.25	$42.25	$42.25	$42.25	472
2023-01-20	$40.00	$41.90	$40.00	$40.01	$40.01	654
2023-01-19	$39.00	$39.75	$39.00	$39.75	$39.75	300
2023-01-18	$38.50	$38.98	$38.50	$38.98	$38.98	700
2023-01-17	$38.00	$39.00	$37.75	$39.00	$39.00	4,150
2023-01-13	$39.25	$39.25	$39.25	$39.25	$39.25	415
2023-01-12	$40.25	$40.25	$39.00	$39.00	$39.00	650
2023-01-11	$40.23	$40.23	$40.23	$40.23	$40.23	0
2023-01-10	$40.65	$40.65	$40.23	$40.23	$40.23	328
2023-01-09	$41.00	$41.00	$41.00	$41.00	$41.00	0
2023-01-06	$41.06	$41.06	$41.00	$41.00	$41.00	831
2023-01-05	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-01-04	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-01-03	$42.53	$42.53	$42.25	$42.25	$42.25	648
2022-12-30	$42.25	$42.25	$42.25	$42.25	$42.25	0
2022-12-29	$42.25	$42.25	$42.25	$42.25	$42.25	5
2022-12-28	$42.25	$42.82	$42.25	$42.25	$42.25	466
2022-12-27	$42.25	$42.25	$42.25	$42.25	$42.25	0
2022-12-23	$42.25	$42.25	$42.25	$42.25	$42.25	265
2022-12-22	$42.25	$42.25	$42.25	$42.25	$42.25	100
2022-12-21	$42.75	$42.95	$42.75	$42.95	$42.95	2,329
2022-12-20	$42.75	$42.75	$42.75	$42.75	$42.75	11
2022-12-19	$42.75	$42.75	$42.75	$42.75	$42.75	109
2022-12-16	$42.75	$42.75	$42.75	$42.75	$42.75	3
2022-12-15	$42.75	$42.75	$42.75	$42.75	$42.75	1,662
2022-12-14	$42.74	$42.75	$42.74	$42.75	$42.75	751
2022-12-13	$42.75	$42.80	$42.75	$42.80	$42.80	531
2022-12-12	$42.50	$42.50	$42.50	$42.50	$42.50	0
2022-12-09	$42.50	$42.50	$42.50	$42.50	$42.50	10
2022-12-08	$42.50	$42.50	$42.50	$42.50	$42.50	0
2022-12-07	$42.50	$42.50	$42.50	$42.50	$42.50	0
2022-12-06	$42.10	$42.50	$42.10	$42.50	$42.50	991
2022-12-05	$42.50	$42.50	$42.50	$42.50	$42.50	33
2022-12-02	$42.50	$42.50	$42.50	$42.50	$42.50	0
2022-12-01	$42.50	$42.50	$42.50	$42.50	$42.11	0
2022-11-30	$42.50	$42.50	$42.50	$42.50	$42.11	35
2022-11-29	$42.50	$42.50	$42.50	$42.50	$42.11	1,102
2022-11-28	$42.25	$42.25	$42.00	$42.00	$41.62	225
2022-11-25	$41.50	$41.50	$41.50	$41.50	$41.12	0
2022-11-23	$41.50	$41.50	$41.50	$41.50	$41.12	0
2022-11-22	$41.50	$41.50	$41.50	$41.50	$41.12	100
2022-11-21	$41.01	$41.01	$41.01	$41.01	$40.64	0
2022-11-18	$41.01	$41.01	$41.01	$41.01	$40.64	4
2022-11-17	$41.01	$41.01	$41.01	$41.01	$40.64	13
2022-11-16	$41.00	$41.01	$41.00	$41.01	$40.64	978
2022-11-15	$41.75	$41.75	$41.75	$41.75	$41.37	0
2022-11-14	$41.75	$41.75	$41.75	$41.75	$41.37	0
2022-11-11	$41.75	$41.75	$41.75	$41.75	$41.37	100
2022-11-10	$41.00	$41.00	$41.00	$41.00	$40.63	500
2022-11-09	$39.50	$39.50	$39.50	$39.50	$39.14	0
2022-11-08	$39.50	$39.50	$39.50	$39.50	$39.14	59
2022-11-07	$39.78	$40.00	$39.50	$39.50	$39.14	920
2022-11-04	$39.15	$39.15	$39.15	$39.15	$38.79	33
2022-11-03	$39.15	$39.15	$39.15	$39.15	$38.79	11
2022-11-02	$39.00	$39.15	$39.00	$39.15	$38.79	392
2022-11-01	$38.00	$38.00	$38.00	$38.00	$37.65	101
2022-10-31	$37.90	$37.90	$37.90	$37.90	$37.56	137
2022-10-28	$37.30	$37.30	$37.30	$37.30	$37.30	0
2022-10-27	$37.30	$37.30	$37.30	$37.30	$37.30	0
2022-10-26	$37.30	$37.30	$37.30	$37.30	$37.30	0
2022-10-25	$37.30	$37.30	$37.30	$37.30	$37.30	301
2022-10-24	$38.50	$38.50	$38.50	$38.50	$38.50	0
2022-10-21	$38.83	$38.83	$38.50	$38.50	$38.50	1,391
2022-10-20	$38.50	$38.50	$38.50	$38.50	$38.50	6
2022-10-19	$38.50	$38.50	$38.50	$38.50	$38.50	41
2022-10-18	$38.85	$38.85	$38.50	$38.50	$38.50	3,766
2022-10-17	$38.50	$38.50	$38.50	$38.50	$38.50	301
2022-10-14	$38.35	$38.35	$38.35	$38.35	$38.35	0
2022-10-13	$38.35	$38.35	$38.35	$38.35	$38.35	0
2022-10-12	$38.35	$38.35	$38.35	$38.35	$38.35	75
2022-10-11	$38.15	$38.35	$38.15	$38.35	$38.35	400
2022-10-10	$38.16	$38.16	$38.16	$38.16	$38.16	4
2022-10-07	$38.16	$38.16	$38.16	$38.16	$38.16	0
2022-10-06	$38.16	$38.16	$38.16	$38.16	$38.16	100
2022-10-05	$38.12	$38.12	$38.12	$38.12	$38.12	0
2022-10-04	$38.12	$38.12	$38.12	$38.12	$38.12	0
2022-10-03	$38.12	$38.12	$38.12	$38.12	$38.12	0
2022-09-30	$39.95	$39.95	$39.95	$39.95	$39.95	100
2022-09-29	$39.95	$39.95	$39.95	$39.95	$39.95	0
2022-09-28	$39.95	$39.95	$39.95	$39.95	$39.95	100
2022-09-27	$39.00	$39.00	$38.07	$38.07	$38.07	200
2022-09-26	$38.75	$38.75	$38.00	$38.00	$38.00	1,402
2022-09-23	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-09-22	$40.00	$40.00	$40.00	$40.00	$40.00	605
2022-09-21	$38.10	$40.25	$38.10	$40.25	$40.25	1,101
2022-09-20	$40.00	$40.50	$39.45	$39.45	$39.45	1,713
2022-09-19	$41.15	$41.15	$39.50	$39.50	$39.50	874
2022-09-16	$41.15	$41.15	$41.15	$41.15	$41.15	1,194
2022-09-15	$41.00	$41.00	$41.00	$41.00	$41.00	220
2022-09-14	$40.50	$40.50	$40.50	$40.50	$40.50	919
2022-09-13	$40.50	$40.50	$40.50	$40.50	$40.50	99
2022-09-12	$40.50	$40.50	$40.50	$40.50	$40.50	170
2022-09-09	$40.50	$40.50	$40.50	$40.50	$40.50	100
2022-09-08	$40.25	$40.25	$39.51	$39.55	$39.55	1,070
2022-09-07	$40.99	$40.99	$40.99	$40.99	$40.99	0
2022-09-06	$40.99	$40.99	$40.99	$40.99	$40.99	0
2022-09-02	$40.99	$40.99	$40.99	$40.99	$40.99	0
2022-09-01	$40.99	$40.99	$40.99	$40.99	$40.99	0
2022-08-31	$40.99	$40.99	$40.99	$40.99	$40.60	28
2022-08-30	$40.99	$40.99	$40.99	$40.99	$40.60	9
2022-08-29	$40.99	$40.99	$40.99	$40.99	$40.60	0
2022-08-26	$40.11	$40.99	$39.90	$40.99	$40.60	1,085
2022-08-25	$40.16	$40.16	$40.16	$40.16	$39.78	0
2022-08-24	$40.16	$40.16	$40.16	$40.16	$39.78	0
2022-08-23	$40.16	$40.16	$40.16	$40.16	$39.78	0
2022-08-22	$40.16	$40.16	$40.16	$40.16	$39.78	24
2022-08-19	$40.40	$40.40	$40.16	$40.16	$39.78	1,016
2022-08-18	$40.05	$40.05	$40.05	$40.05	$39.67	4
2022-08-17	$40.35	$40.35	$40.05	$40.05	$39.67	852
2022-08-16	$40.50	$40.50	$40.50	$40.50	$40.12	2
2022-08-15	$40.50	$40.50	$40.50	$40.50	$40.12	100
2022-08-12	$42.94	$42.94	$42.94	$42.94	$42.54	0
2022-08-11	$42.94	$42.94	$42.94	$42.94	$42.54	21
2022-08-10	$42.94	$42.94	$42.94	$42.94	$42.54	0
2022-08-09	$42.94	$42.94	$42.94	$42.94	$42.54	0
2022-08-08	$42.94	$42.94	$42.94	$42.94	$42.54	233
2022-08-05	$40.25	$40.25	$40.25	$40.25	$39.87	0
2022-08-04	$41.02	$41.02	$40.25	$40.25	$39.87	535
2022-08-03	$41.02	$41.02	$41.02	$41.02	$40.63	0
2022-08-02	$41.02	$41.02	$41.02	$41.02	$40.63	249
2022-08-01	$42.50	$42.50	$42.50	$42.50	$42.10	100
2022-07-29	$42.75	$42.75	$42.75	$42.75	$42.35	0
2022-07-28	$42.75	$42.75	$42.75	$42.75	$42.35	0
2022-07-27	$42.75	$42.75	$42.75	$42.75	$42.35	12
2022-07-26	$42.75	$42.75	$42.75	$42.75	$42.35	0
2022-07-25	$42.75	$42.75	$42.75	$42.75	$42.35	100
2022-07-22	$42.75	$42.75	$42.75	$42.75	$42.35	0
2022-07-21	$42.75	$42.75	$42.75	$42.75	$42.35	0
2022-07-20	$42.75	$42.75	$42.75	$42.75	$42.35	3
2022-07-19	$42.75	$42.75	$42.75	$42.75	$42.35	0
2022-07-18	$42.75	$42.75	$42.75	$42.75	$42.35	155
2022-07-15	$42.75	$42.75	$42.75	$42.75	$42.35	153
2022-07-14	$44.00	$44.00	$43.00	$43.00	$42.59	500
2022-07-13	$44.00	$46.95	$44.00	$44.50	$44.08	1,148
2022-07-12	$42.00	$42.00	$42.00	$42.00	$41.60	0
2022-07-11	$42.00	$42.00	$42.00	$42.00	$41.60	200
2022-07-08	$42.00	$42.00	$42.00	$42.00	$41.60	0
2022-07-07	$42.00	$42.00	$42.00	$42.00	$41.60	15
2022-07-06	$42.00	$42.00	$42.00	$42.00	$41.60	0
2022-07-05	$42.00	$42.00	$42.00	$42.00	$41.60	700
2022-07-01	$42.00	$42.00	$42.00	$42.00	$41.60	0
2022-06-30	$42.00	$42.00	$42.00	$42.00	$41.60	0
2022-06-29	$42.00	$42.00	$42.00	$42.00	$41.60	0
2022-06-28	$42.00	$42.00	$42.00	$42.00	$41.60	200
2022-06-27	$43.80	$43.80	$43.80	$43.80	$43.39	11
2022-06-24	$43.80	$43.80	$43.80	$43.80	$43.39	0
2022-06-23	$43.80	$43.80	$43.80	$43.80	$43.39	0
2022-06-22	$43.80	$43.80	$43.80	$43.80	$43.39	0
2022-06-21	$43.25	$43.80	$43.25	$43.80	$43.39	304
2022-06-17	$42.50	$43.00	$42.50	$43.00	$42.59	668
2022-06-16	$42.69	$42.69	$42.00	$42.00	$41.60	430
2022-06-15	$39.50	$42.00	$39.50	$42.00	$41.60	1,412
2022-06-14	$39.50	$39.50	$39.50	$39.50	$39.13	2
2022-06-13	$39.50	$39.50	$39.50	$39.50	$39.13	104
2022-06-10	$39.50	$39.50	$39.50	$39.50	$39.13	600
2022-06-09	$40.00	$40.00	$40.00	$40.00	$39.62	0
2022-06-08	$40.00	$40.00	$40.00	$40.00	$39.62	0
2022-06-07	$40.00	$40.00	$40.00	$40.00	$39.62	0
2022-06-06	$40.00	$40.00	$40.00	$40.00	$39.62	3
2022-06-03	$40.00	$40.00	$40.00	$40.00	$39.62	0
2022-06-02	$40.00	$40.00	$40.00	$40.00	$39.62	0
2022-06-01	$40.00	$40.00	$40.00	$40.00	$39.25	0
2022-05-31	$40.00	$40.00	$40.00	$40.00	$39.25	0
2022-05-27	$40.00	$40.00	$40.00	$40.00	$39.25	0
2022-05-26	$40.00	$40.00	$40.00	$40.00	$39.25	202
2022-05-25	$39.95	$39.95	$39.95	$39.95	$39.20	0
2022-05-24	$39.95	$39.95	$39.95	$39.95	$39.20	253
2022-05-23	$39.25	$39.25	$39.25	$39.25	$38.51	100
2022-05-20	$39.00	$39.80	$39.00	$39.80	$39.05	400
2022-05-19	$39.25	$39.25	$39.25	$39.25	$38.51	4
2022-05-18	$39.25	$39.25	$39.25	$39.25	$38.51	0
2022-05-17	$39.25	$39.25	$39.25	$39.25	$38.51	100
2022-05-16	$39.25	$39.25	$39.25	$39.25	$38.51	247
2022-05-13	$39.70	$39.70	$39.70	$39.70	$38.96	166
2022-05-12	$39.70	$39.70	$39.70	$39.70	$38.96	100
2022-05-11	$39.65	$39.70	$39.65	$39.70	$38.96	468
2022-05-10	$39.88	$39.88	$39.88	$39.88	$39.13	107
2022-05-09	$42.01	$42.01	$40.00	$40.00	$39.25	500
2022-05-06	$42.98	$42.98	$42.98	$42.98	$42.17	0
2022-05-05	$42.98	$43.00	$42.98	$42.98	$42.17	1,393
2022-05-04	$42.00	$42.00	$42.00	$42.00	$41.21	100
2022-05-03	$42.00	$42.00	$42.00	$42.00	$41.21	0
2022-05-02	$42.00	$42.00	$42.00	$42.00	$41.21	0
2022-04-29	$42.00	$42.00	$42.00	$42.00	$41.21	100
2022-04-28	$40.00	$40.00	$40.00	$40.00	$39.25	217
2022-04-27	$41.05	$41.05	$41.05	$41.05	$40.28	101
2022-04-26	$43.24	$43.24	$43.24	$43.24	$42.43	0
2022-04-25	$43.24	$43.24	$43.24	$43.24	$42.43	14
2022-04-22	$43.24	$43.24	$43.24	$43.24	$42.43	126
2022-04-21	$43.74	$43.74	$43.74	$43.74	$42.92	4
2022-04-20	$41.25	$43.75	$41.25	$43.74	$42.92	784
2022-04-19	$41.50	$41.50	$41.25	$41.25	$40.48	600
2022-04-18	$40.55	$40.75	$40.05	$40.55	$39.79	1,364
2022-04-14	$43.76	$43.76	$43.76	$43.76	$42.94	0
2022-04-13	$43.76	$44.25	$43.76	$43.76	$42.94	658
2022-04-12	$44.75	$44.75	$44.75	$44.75	$43.91	199
2022-04-11	$44.75	$44.75	$44.75	$44.75	$43.91	51
2022-04-08	$44.75	$44.75	$44.75	$44.75	$43.91	700
2022-04-07	$44.75	$44.75	$44.75	$44.75	$43.91	0
2022-04-06	$44.75	$44.75	$44.75	$44.75	$43.91	0
2022-04-05	$43.00	$44.75	$43.00	$44.75	$43.91	700
2022-04-04	$43.00	$43.00	$43.00	$43.00	$42.19	100
2022-04-01	$40.40	$40.40	$40.40	$40.40	$39.64	41
2022-03-31	$40.40	$40.40	$40.40	$40.40	$39.64	128
2022-03-30	$40.77	$40.77	$40.77	$40.77	$40.01	106
2022-03-29	$42.00	$42.00	$42.00	$42.00	$41.21	0
2022-03-28	$44.00	$44.00	$42.00	$42.00	$41.21	414
2022-03-25	$42.00	$42.00	$42.00	$42.00	$41.21	535
2022-03-24	$42.00	$42.00	$42.00	$42.00	$41.21	0
2022-03-23	$41.00	$42.00	$41.00	$42.00	$41.21	535
2022-03-22	$42.00	$42.00	$42.00	$42.00	$41.21	0
2022-03-21	$42.00	$42.00	$42.00	$42.00	$41.21	108
2022-03-18	$42.00	$42.00	$42.00	$42.00	$41.21	108
2022-03-17	$41.45	$42.00	$41.45	$42.00	$41.21	625
2022-03-16	$41.00	$41.00	$41.00	$41.00	$40.23	70
2022-03-15	$40.20	$41.00	$40.20	$41.00	$40.23	2,117
2022-03-14	$39.51	$39.51	$39.51	$39.51	$38.77	0
2022-03-11	$39.51	$39.51	$39.51	$39.51	$38.77	103
2022-03-10	$39.51	$39.51	$39.51	$39.51	$38.77	0
2022-03-09	$39.51	$39.51	$39.51	$39.51	$38.77	0
2022-03-08	$39.51	$39.51	$39.51	$39.51	$38.77	236
2022-03-07	$40.00	$40.00	$40.00	$40.00	$39.25	65
2022-03-04	$40.00	$40.00	$40.00	$40.00	$39.25	0
2022-03-03	$40.00	$40.00	$40.00	$40.00	$39.25	0
2022-03-02	$40.00	$40.00	$40.00	$40.00	$38.88	145
2022-03-01	$39.64	$40.00	$39.64	$40.00	$38.88	500
2022-02-28	$39.64	$39.64	$39.64	$39.64	$38.53	29
2022-02-25	$39.64	$39.64	$39.64	$39.64	$38.53	100
2022-02-24	$39.65	$39.65	$39.65	$39.65	$38.54	51
2022-02-23	$39.65	$39.65	$39.65	$39.65	$38.54	0
2022-02-22	$38.25	$38.25	$38.25	$38.25	$37.18	5
2022-02-18	$38.25	$38.25	$38.25	$38.25	$37.18	5
2022-02-17	$38.25	$38.25	$38.25	$38.25	$37.18	0
2022-02-16	$38.25	$38.25	$38.25	$38.25	$37.18	0
2022-02-15	$38.25	$38.25	$38.25	$38.25	$37.18	342
2022-02-14	$38.80	$38.80	$38.50	$38.50	$37.42	561
2022-02-11	$40.00	$40.00	$40.00	$40.00	$38.88	78
2022-02-10	$40.00	$40.00	$40.00	$40.00	$38.88	0
2022-02-09	$40.00	$40.00	$40.00	$40.00	$38.88	0
2022-02-08	$40.00	$40.00	$40.00	$40.00	$38.88	65
2022-02-07	$40.00	$40.00	$40.00	$40.00	$38.88	0
2022-02-04	$40.00	$40.00	$40.00	$40.00	$38.88	405
2022-02-03	$39.77	$39.77	$39.77	$39.77	$38.66	107
2022-02-02	$39.00	$39.00	$39.00	$39.00	$37.91	3
2022-02-01	$39.00	$39.00	$39.00	$39.00	$37.91	80
2022-01-31	$39.50	$39.50	$39.00	$39.00	$37.91	300
2022-01-28	$40.00	$40.00	$40.00	$40.00	$38.88	0
2022-01-27	$40.00	$40.00	$40.00	$40.00	$38.88	14
2022-01-26	$39.79	$40.00	$39.79	$40.00	$38.88	334
2022-01-25	$39.75	$39.75	$39.75	$39.75	$38.64	0
2022-01-24	$39.00	$39.75	$39.00	$39.75	$38.64	705
2022-01-21	$39.00	$39.00	$39.00	$39.00	$37.91	5
2022-01-20	$39.00	$39.00	$39.00	$39.00	$37.91	251
2022-01-19	$39.00	$39.00	$39.00	$39.00	$37.91	167
2022-01-18	$39.00	$39.00	$39.00	$39.00	$37.91	167
2022-01-14	$39.50	$39.50	$39.25	$39.25	$38.15	416
2022-01-13	$39.25	$39.25	$39.25	$39.25	$38.15	51
2022-01-12	$39.25	$39.25	$39.25	$39.25	$38.15	0
2022-01-11	$39.25	$39.25	$39.25	$39.25	$38.15	56
2022-01-10	$39.25	$39.25	$39.25	$39.25	$38.15	15
2022-01-07	$39.25	$39.25	$39.25	$39.25	$38.15	0
2022-01-06	$39.25	$39.25	$39.25	$39.25	$38.15	104
2022-01-05	$39.50	$39.50	$39.25	$39.25	$38.15	600
2022-01-04	$39.51	$39.51	$39.50	$39.50	$38.39	200
2022-01-03	$38.61	$39.50	$38.61	$39.50	$38.39	424
2021-12-31	$39.50	$40.30	$39.50	$39.50	$38.39	951
2021-12-30	$39.50	$39.50	$39.50	$39.50	$38.39	0
2021-12-29	$39.50	$39.50	$39.50	$39.50	$38.39	0
2021-12-28	$39.25	$39.50	$39.25	$39.50	$38.39	951
2021-12-27	$39.50	$39.50	$39.50	$39.50	$38.39	312
2021-12-23	$40.00	$40.00	$40.00	$40.00	$38.88	0
2021-12-22	$40.00	$40.00	$40.00	$40.00	$38.88	0
2021-12-21	$40.00	$40.00	$40.00	$40.00	$38.88	25
2021-12-20	$40.00	$40.00	$40.00	$40.00	$38.88	62
2021-12-17	$40.00	$40.00	$40.00	$40.00	$38.88	1,002
2021-12-16	$40.00	$40.00	$40.00	$40.00	$38.88	0
2021-12-15	$39.49	$40.00	$39.49	$40.00	$38.88	1,734
2021-12-14	$39.25	$39.25	$39.25	$39.25	$38.15	200
2021-12-13	$39.00	$39.25	$39.00	$39.25	$38.15	697
2021-12-10	$39.00	$39.00	$38.05	$38.05	$36.99	1,519
2021-12-09	$38.80	$38.80	$38.80	$38.80	$37.71	250
2021-12-08	$39.75	$39.75	$39.75	$39.75	$38.64	200
2021-12-07	$38.95	$40.25	$38.75	$40.25	$39.12	1,028
2021-12-06	$38.80	$39.75	$38.80	$39.75	$38.64	454
2021-12-03	$39.50	$39.50	$39.50	$39.50	$38.39	0
2021-12-02	$39.50	$39.50	$39.50	$39.50	$38.39	100
2021-12-01	$39.50	$39.50	$39.50	$39.50	$38.04	5
2021-11-30	$39.50	$39.50	$39.50	$39.50	$38.04	915
2021-11-29	$39.50	$39.50	$39.50	$39.50	$38.04	500
2021-11-26	$39.40	$39.40	$39.40	$39.40	$37.94	0
2021-11-24	$39.40	$39.40	$39.40	$39.40	$37.94	37
2021-11-23	$39.40	$39.40	$39.40	$39.40	$37.94	302
2021-11-22	$39.20	$39.40	$39.20	$39.40	$37.94	298
2021-11-19	$39.02	$39.27	$38.80	$38.80	$37.36	2,061
2021-11-18	$39.50	$39.50	$39.50	$39.50	$38.04	481
2021-11-17	$39.47	$40.01	$39.47	$40.00	$38.52	2,069
2021-11-16	$38.80	$38.80	$38.80	$38.80	$37.36	200
2021-11-15	$38.96	$38.96	$38.96	$38.96	$37.52	6
2021-11-12	$38.96	$38.96	$38.96	$38.96	$37.52	118
2021-11-11	$39.50	$39.50	$39.50	$39.50	$38.04	3
2021-11-10	$39.50	$39.50	$39.50	$39.50	$38.04	200
2021-11-09	$39.45	$39.45	$39.45	$39.45	$37.99	200
2021-11-08	$38.90	$38.90	$38.85	$38.85	$37.41	272
2021-11-05	$39.50	$39.50	$39.50	$39.50	$38.04	2
2021-11-04	$39.50	$39.50	$39.50	$39.50	$38.04	6
2021-11-03	$39.50	$39.50	$39.50	$39.50	$38.04	0
2021-11-02	$39.48	$39.50	$39.48	$39.50	$38.04	510
2021-11-01	$39.35	$39.50	$39.35	$39.50	$38.04	510
2021-10-29	$40.20	$40.20	$40.20	$40.20	$38.71	33
2021-10-28	$40.20	$40.20	$40.20	$40.20	$38.71	30
2021-10-27	$40.00	$40.20	$40.00	$40.20	$38.71	336
2021-10-26	$40.40	$40.65	$40.40	$40.65	$39.15	200
2021-10-25	$40.70	$40.70	$40.70	$40.70	$39.19	0
2021-10-22	$40.70	$40.70	$40.70	$40.70	$39.19	201
2021-10-21	$40.00	$40.00	$40.00	$40.00	$38.52	200
2021-10-20	$39.05	$39.05	$39.05	$39.05	$37.61	63
2021-10-19	$39.05	$39.05	$39.05	$39.05	$37.61	1
2021-10-18	$39.70	$39.70	$39.05	$39.05	$37.61	904
2021-10-15	$40.00	$40.00	$40.00	$40.00	$38.52	0
2021-10-14	$40.00	$40.00	$40.00	$40.00	$38.52	15
2021-10-13	$40.00	$40.00	$40.00	$40.00	$38.52	500
2021-10-12	$40.00	$40.00	$40.00	$40.00	$38.52	388
2021-10-11	$40.00	$40.00	$40.00	$40.00	$38.52	15
2021-10-08	$40.00	$40.00	$40.00	$40.00	$38.52	219
2021-10-07	$40.70	$40.70	$40.70	$40.70	$39.19	0
2021-10-06	$40.70	$40.70	$40.70	$40.70	$39.19	5
2021-10-05	$40.70	$40.70	$40.70	$40.70	$39.19	154
2021-10-04	$39.65	$39.65	$39.65	$39.65	$38.18	0
2021-10-01	$39.65	$39.65	$39.65	$39.65	$38.18	0
2021-09-30	$39.65	$39.65	$39.65	$39.65	$38.18	50
2021-09-29	$39.65	$39.65	$39.65	$39.65	$38.18	3
2021-09-28	$39.65	$39.65	$39.65	$39.65	$38.18	0
2021-09-27	$39.65	$39.65	$39.65	$39.65	$38.18	0
2021-09-24	$39.10	$39.65	$39.10	$39.65	$38.18	354
2021-09-23	$40.00	$40.00	$39.51	$39.51	$38.05	202
2021-09-22	$39.25	$39.25	$39.25	$39.25	$37.80	0
2021-09-21	$39.25	$39.25	$39.25	$39.25	$37.80	19
2021-09-20	$39.25	$39.25	$39.25	$39.25	$37.80	19
2021-09-17	$39.25	$39.25	$39.25	$39.25	$37.80	0
2021-09-16	$39.25	$39.25	$39.25	$39.25	$37.80	805
2021-09-15	$40.30	$41.00	$40.30	$41.00	$39.48	1,843
2021-09-14	$39.77	$39.77	$39.77	$39.77	$38.30	1,000
2021-09-13	$40.29	$40.29	$40.29	$40.29	$38.80	298
2021-09-10	$39.50	$39.50	$39.50	$39.50	$38.04	0
2021-09-09	$39.50	$39.50	$39.50	$39.50	$38.04	0
2021-09-08	$39.50	$39.50	$39.50	$39.50	$38.04	12
2021-09-07	$39.50	$39.50	$39.50	$39.50	$38.04	0
2021-09-03	$39.50	$39.50	$39.50	$39.50	$38.04	6
2021-09-02	$39.50	$39.50	$39.50	$39.50	$38.04	0
2021-09-01	$39.50	$39.50	$39.50	$39.50	$37.69	0
2021-08-31	$39.35	$39.50	$39.35	$39.50	$37.69	525
2021-08-30	$39.35	$39.35	$39.35	$39.35	$37.54	0
2021-08-27	$39.35	$39.35	$39.35	$39.35	$37.54	0
2021-08-26	$39.35	$39.35	$39.35	$39.35	$37.54	210
2021-08-25	$39.15	$39.15	$39.15	$39.15	$37.35	0
2021-08-24	$39.15	$39.15	$39.15	$39.15	$37.35	0
2021-08-23	$39.15	$39.15	$39.15	$39.15	$37.35	35
2021-08-20	$39.30	$39.30	$38.95	$39.15	$37.35	3,297
2021-08-19	$39.85	$39.85	$39.85	$39.85	$38.02	20
2021-08-18	$39.85	$39.85	$39.85	$39.85	$38.02	0
2021-08-17	$39.25	$39.85	$38.80	$39.85	$38.02	2,250
2021-08-16	$39.20	$39.20	$39.20	$39.20	$37.40	0
2021-08-13	$39.30	$39.30	$39.20	$39.20	$37.40	210
2021-08-12	$39.20	$39.20	$39.20	$39.20	$37.40	100
2021-08-11	$39.65	$39.65	$39.30	$39.30	$37.49	544
2021-08-10	$39.15	$39.15	$39.00	$39.00	$37.21	700
2021-08-09	$39.50	$39.50	$39.50	$39.50	$37.69	0
2021-08-06	$39.39	$39.95	$39.39	$39.50	$37.69	1,001
2021-08-05	$39.25	$39.25	$39.25	$39.25	$37.45	12
2021-08-04	$39.25	$39.25	$39.25	$39.25	$37.45	0
2021-08-03	$39.31	$39.31	$39.25	$39.25	$37.45	700
2021-08-02	$39.35	$39.35	$39.35	$39.35	$37.54	100
2021-07-30	$39.35	$39.35	$39.35	$39.35	$37.54	0
2021-07-29	$39.35	$39.35	$39.35	$39.35	$37.54	0
2021-07-28	$39.35	$39.35	$39.35	$39.35	$37.54	190
2021-07-27	$40.00	$40.00	$40.00	$40.00	$38.16	0
2021-07-26	$40.00	$40.00	$40.00	$40.00	$38.16	0
2021-07-23	$40.00	$40.00	$40.00	$40.00	$38.16	0
2021-07-22	$40.00	$40.00	$40.00	$40.00	$38.16	0
2021-07-21	$40.00	$40.00	$40.00	$40.00	$38.16	105
2021-07-20	$39.70	$39.70	$39.70	$39.70	$37.88	43
2021-07-19	$39.70	$39.70	$39.70	$39.70	$37.88	0
2021-07-16	$39.70	$39.70	$39.70	$39.70	$37.88	100
2021-07-15	$40.00	$40.00	$40.00	$40.00	$38.16	0
2021-07-14	$40.00	$40.00	$40.00	$40.00	$38.16	100
2021-07-13	$39.75	$39.75	$39.75	$39.75	$37.92	0
2021-07-12	$40.24	$40.24	$39.75	$39.75	$37.92	3,290
2021-07-09	$40.25	$40.25	$40.25	$40.25	$38.40	1
2021-07-08	$40.25	$40.25	$40.25	$40.25	$38.40	0
2021-07-07	$40.25	$40.25	$40.25	$40.25	$38.40	8
2021-07-06	$39.25	$40.25	$39.15	$40.25	$38.40	1,072
2021-07-02	$39.15	$39.15	$39.15	$39.15	$37.35	110
2021-07-01	$39.72	$39.72	$39.72	$39.72	$37.90	0
2021-06-30	$39.72	$39.72	$39.72	$39.72	$37.90	15
2021-06-29	$39.72	$39.72	$39.72	$39.72	$37.90	0
2021-06-28	$39.72	$39.72	$39.72	$39.72	$37.90	0
2021-06-25	$39.72	$39.72	$39.72	$39.72	$37.90	1,946
2021-06-24	$40.00	$40.00	$40.00	$40.00	$38.16	0
2021-06-23	$40.00	$40.00	$40.00	$40.00	$38.16	29
2021-06-22	$40.00	$40.00	$40.00	$40.00	$38.16	0
2021-06-21	$40.00	$40.00	$40.00	$40.00	$38.16	2
2021-06-18	$40.00	$40.00	$40.00	$40.00	$38.16	11
2021-06-17	$40.00	$40.00	$40.00	$40.00	$38.16	0
2021-06-16	$40.00	$40.00	$40.00	$40.00	$38.16	505
2021-06-15	$40.20	$40.20	$40.00	$40.00	$38.16	2,166
2021-06-14	$40.10	$40.10	$40.10	$40.10	$38.26	0
2021-06-11	$40.10	$40.10	$40.10	$40.10	$38.26	113
2021-06-10	$40.10	$40.10	$40.10	$40.10	$38.26	0
2021-06-09	$40.10	$40.10	$40.10	$40.10	$38.26	2
2021-06-08	$40.10	$40.10	$40.10	$40.10	$38.26	375
2021-06-07	$40.10	$40.10	$39.25	$39.25	$37.45	447
2021-06-04	$40.10	$40.10	$40.10	$40.10	$38.26	998
2021-06-03	$39.00	$40.00	$39.00	$40.00	$38.16	3,266
2021-06-02	$39.00	$39.98	$38.40	$39.98	$37.80	1,449
2021-06-01	$38.60	$38.60	$38.60	$38.60	$36.50	0
2021-05-28	$38.60	$38.60	$38.60	$38.60	$36.50	0
2021-05-27	$38.60	$38.60	$38.60	$38.60	$36.50	0
2021-05-26	$38.60	$38.60	$38.60	$38.60	$36.50	850
2021-05-25	$39.25	$39.25	$39.00	$39.00	$36.88	657
2021-05-24	$39.10	$39.10	$39.10	$39.10	$36.97	853
2021-05-21	$39.55	$39.55	$39.55	$39.55	$37.40	549
2021-05-20	$39.10	$39.10	$39.10	$39.10	$36.97	3
2021-05-19	$39.10	$39.10	$39.10	$39.10	$36.97	0
2021-05-18	$39.10	$39.10	$39.10	$39.10	$36.97	0
2021-05-17	$39.10	$39.10	$39.10	$39.10	$36.97	0
2021-05-14	$39.10	$39.10	$39.10	$39.10	$36.97	0
2021-05-13	$39.20	$39.20	$39.10	$39.10	$36.97	236
2021-05-12	$39.05	$39.05	$39.05	$39.05	$36.92	176
2021-05-11	$39.60	$39.60	$39.60	$39.60	$37.44	300
2021-05-10	$39.60	$39.60	$39.60	$39.60	$37.44	0
2021-05-07	$39.60	$39.60	$39.60	$39.60	$37.44	100
2021-05-06	$39.50	$39.50	$39.50	$39.50	$37.35	22
2021-05-05	$39.50	$39.50	$39.50	$39.50	$37.35	0
2021-05-04	$39.50	$39.50	$39.50	$39.50	$37.35	101
2021-05-03	$39.50	$39.50	$39.50	$39.50	$37.35	0
2021-04-30	$39.50	$39.50	$39.50	$39.50	$37.35	100
2021-04-29	$39.50	$39.50	$39.50	$39.50	$37.35	3
2021-04-28	$39.50	$39.50	$39.50	$39.50	$37.35	152
2021-04-27	$39.75	$39.75	$39.75	$39.75	$37.59	100
2021-04-26	$39.80	$39.80	$39.75	$39.75	$37.59	217
2021-04-23	$39.50	$39.50	$39.50	$39.50	$37.35	2
2021-04-22	$39.50	$39.50	$39.50	$39.50	$37.35	204
2021-04-21	$39.50	$39.50	$39.50	$39.50	$37.35	135
2021-04-20	$40.00	$40.00	$40.00	$40.00	$37.82	0
2021-04-19	$40.00	$40.00	$40.00	$40.00	$37.82	0
2021-04-16	$40.25	$40.25	$40.00	$40.00	$37.82	1,234
2021-04-15	$40.25	$40.25	$40.25	$40.25	$38.06	456
2021-04-14	$39.00	$40.00	$39.00	$40.00	$37.82	1,245
2021-04-13	$39.01	$39.01	$39.01	$39.01	$36.89	21
2021-04-12	$39.01	$39.01	$39.01	$39.01	$36.89	99
2021-04-09	$39.01	$39.01	$39.01	$39.01	$36.89	0
2021-04-08	$39.01	$39.01	$39.01	$39.01	$36.89	53
2021-04-07	$39.01	$39.01	$39.01	$39.01	$36.89	88
2021-04-06	$39.01	$39.01	$39.01	$39.01	$36.89	20
2021-04-05	$39.01	$39.01	$39.01	$39.01	$36.89	11
2021-04-01	$39.01	$39.01	$39.01	$39.01	$36.89	0
2021-03-31	$39.01	$39.01	$39.01	$39.01	$36.89	7
2021-03-30	$39.01	$39.01	$39.01	$39.01	$36.89	0
2021-03-29	$39.01	$39.01	$39.01	$39.01	$36.89	0
2021-03-26	$39.01	$39.01	$39.01	$39.01	$36.89	0
2021-03-25	$39.01	$39.01	$39.01	$39.01	$36.89	112
2021-03-24	$40.73	$40.73	$40.73	$40.73	$38.51	75
2021-03-23	$40.73	$40.73	$40.73	$40.73	$38.51	109
2021-03-22	$40.80	$40.80	$40.80	$40.80	$38.58	185
2021-03-19	$40.95	$40.95	$40.95	$40.95	$38.72	0
2021-03-18	$40.95	$40.95	$40.95	$40.95	$38.72	23
2021-03-17	$39.25	$40.95	$39.25	$40.95	$38.72	841
2021-03-16	$37.50	$38.50	$37.50	$38.50	$36.40	607
2021-03-15	$37.25	$37.50	$37.25	$37.50	$35.46	1,220
2021-03-12	$36.78	$36.78	$36.78	$36.78	$34.78	85
2021-03-11	$36.78	$36.78	$36.78	$36.78	$34.78	284
2021-03-10	$36.78	$36.78	$36.78	$36.78	$34.78	500
2021-03-09	$36.15	$36.85	$35.10	$36.85	$34.84	7,895
2021-03-08	$36.10	$37.40	$36.10	$37.40	$35.36	216
2021-03-05	$39.79	$39.79	$39.69	$39.69	$37.53	416
2021-03-04	$35.55	$35.55	$35.00	$35.01	$33.10	1,458
2021-03-03	$40.60	$42.50	$40.60	$42.00	$37.44	1,964
2021-03-02	$38.50	$40.60	$38.50	$40.60	$36.19	2,116
2021-03-01	$39.50	$39.50	$38.05	$38.05	$33.92	1,750
2021-02-26	$39.50	$39.50	$39.50	$39.50	$35.21	342
2021-02-25	$38.90	$39.50	$38.90	$39.50	$35.21	342
2021-02-24	$38.50	$38.50	$37.95	$37.95	$33.83	1,213
2021-02-23	$38.45	$38.45	$38.45	$38.45	$34.27	2,100
2021-02-22	$38.50	$38.50	$38.02	$38.50	$34.32	320
2021-02-19	$39.50	$39.50	$39.50	$39.50	$35.21	1,680
2021-02-18	$39.75	$39.75	$39.75	$39.75	$35.43	4,247
2021-02-17	$38.00	$39.75	$37.50	$39.75	$35.43	4,247
2021-02-16	$40.00	$40.00	$40.00	$40.00	$35.65	315
2021-02-12	$39.50	$39.50	$39.00	$39.00	$34.76	1,155
2021-02-11	$39.50	$39.50	$39.50	$39.50	$35.21	0
2021-02-10	$39.50	$39.50	$39.50	$39.50	$35.21	48
2021-02-09	$39.50	$39.50	$39.50	$39.50	$35.21	48
2021-02-08	$39.50	$39.50	$39.50	$39.50	$35.21	2
2021-02-05	$39.50	$39.50	$39.50	$39.50	$35.21	0
2021-02-04	$39.50	$39.50	$39.50	$39.50	$35.21	264
2021-02-03	$39.50	$39.50	$39.50	$39.50	$35.21	0
2021-02-02	$39.50	$39.50	$39.50	$39.50	$35.21	5
2021-02-01	$39.50	$39.50	$39.50	$39.50	$35.21	260
2021-01-29	$39.50	$39.50	$39.50	$39.50	$35.21	315
2021-01-28	$38.65	$38.65	$38.65	$38.65	$34.45	4
2021-01-27	$38.60	$38.65	$38.60	$38.65	$34.45	210
2021-01-26	$37.40	$37.40	$37.40	$37.40	$33.34	0
2021-01-25	$37.40	$37.40	$37.40	$37.40	$33.34	13
2021-01-22	$37.40	$37.40	$37.40	$37.40	$33.34	0
2021-01-21	$37.40	$37.40	$37.40	$37.40	$33.34	105
2021-01-20	$38.20	$38.20	$38.20	$38.20	$34.05	21
2021-01-19	$38.20	$38.20	$38.20	$38.20	$34.05	105
2021-01-15	$38.20	$38.20	$38.20	$38.20	$34.05	0
2021-01-14	$38.20	$38.20	$38.20	$38.20	$34.05	0
2021-01-13	$38.20	$38.20	$38.20	$38.20	$34.05	105
2021-01-12	$38.20	$38.20	$38.20	$38.20	$34.05	0
2021-01-11	$38.20	$38.20	$38.20	$38.20	$34.05	275
2021-01-08	$37.00	$37.00	$37.00	$37.00	$32.98	1
2021-01-07	$37.00	$37.00	$37.00	$37.00	$32.98	4
2021-01-06	$37.00	$37.00	$37.00	$37.00	$32.98	662
2021-01-05	$36.70	$36.70	$36.70	$36.70	$32.71	137
2021-01-04	$36.50	$36.50	$36.50	$36.50	$32.53	661
2020-12-31	$36.51	$37.00	$36.51	$37.00	$32.98	2,075
2020-12-30	$36.99	$36.99	$36.99	$36.99	$32.97	118
2020-12-29	$36.75	$36.75	$36.50	$36.50	$32.53	813
2020-12-28	$37.25	$37.25	$37.25	$37.25	$33.20	0
2020-12-24	$37.00	$38.60	$37.00	$37.25	$33.20	681
2020-12-23	$36.50	$36.70	$36.50	$36.53	$32.56	321
2020-12-22	$36.55	$36.55	$36.50	$36.50	$32.53	809
2020-12-21	$36.65	$36.65	$36.65	$36.65	$32.67	0
2020-12-18	$36.65	$36.65	$36.65	$36.65	$32.67	1,128
2020-12-17	$38.50	$38.95	$38.50	$38.95	$34.72	1,371
2020-12-16	$37.45	$37.45	$37.45	$37.45	$33.38	9
2020-12-15	$37.45	$37.45	$37.45	$37.45	$33.38	777
2020-12-14	$37.00	$37.00	$37.00	$37.00	$32.98	0
2020-12-11	$37.00	$37.00	$37.00	$37.00	$32.98	1,116
2020-12-10	$36.50	$36.50	$36.50	$36.50	$32.53	0
2020-12-09	$36.50	$36.50	$36.50	$36.50	$32.53	0
2020-12-08	$37.00	$37.00	$36.50	$36.50	$32.53	3,150
2020-12-07	$37.00	$37.00	$36.50	$36.50	$32.53	3,255
2020-12-04	$37.10	$37.35	$37.10	$37.35	$33.29	420
2020-12-03	$36.90	$36.90	$36.90	$36.90	$32.89	0
2020-12-02	$36.90	$36.90	$36.90	$36.90	$32.57	315
2020-12-01	$36.86	$36.86	$36.86	$36.86	$32.54	551
2020-11-30	$36.50	$36.90	$36.50	$36.90	$32.57	1,680
2020-11-27	$36.50	$36.50	$36.50	$36.50	$32.22	0
2020-11-25	$36.50	$36.50	$36.50	$36.50	$32.22	0
2020-11-24	$36.90	$36.90	$36.05	$36.50	$32.22	420
2020-11-23	$36.89	$36.89	$36.89	$36.89	$32.56	105
2020-11-20	$35.50	$35.50	$35.50	$35.50	$31.34	0
2020-11-19	$35.50	$35.50	$35.50	$35.50	$31.34	73
2020-11-18	$35.50	$35.50	$35.50	$35.50	$31.34	0
2020-11-17	$35.50	$35.50	$35.50	$35.50	$31.34	6
2020-11-16	$35.50	$35.50	$35.50	$35.50	$31.34	0
2020-11-13	$35.50	$35.50	$35.50	$35.50	$31.34	52
2020-11-12	$36.00	$36.00	$35.50	$35.50	$31.34	395
2020-11-11	$36.00	$36.00	$36.00	$36.00	$31.78	105
2020-11-10	$36.00	$36.00	$36.00	$36.00	$31.78	0
2020-11-09	$36.00	$36.00	$36.00	$36.00	$31.78	0
2020-11-06	$36.00	$36.00	$36.00	$36.00	$31.78	0
2020-11-05	$36.00	$36.00	$36.00	$36.00	$31.78	0
2020-11-04	$36.00	$36.00	$36.00	$36.00	$31.78	1
2020-11-03	$36.00	$36.00	$36.00	$36.00	$31.78	2
2020-11-02	$36.00	$36.00	$36.00	$36.00	$31.78	0
2020-10-30	$36.00	$36.00	$36.00	$36.00	$31.78	96
2020-10-29	$36.00	$36.00	$36.00	$36.00	$31.78	0
2020-10-28	$36.00	$36.00	$36.00	$36.00	$31.78	0
2020-10-27	$36.00	$36.00	$36.00	$36.00	$31.78	942
2020-10-26	$35.75	$35.75	$35.75	$35.75	$31.56	441
2020-10-23	$35.55	$35.55	$35.55	$35.55	$31.38	0
2020-10-22	$35.55	$35.55	$35.55	$35.55	$31.38	1
2020-10-21	$35.55	$35.55	$35.55	$35.55	$31.38	0
2020-10-20	$35.55	$35.55	$35.55	$35.55	$31.38	59
2020-10-19	$35.55	$35.55	$35.55	$35.55	$31.38	0
2020-10-16	$35.55	$35.55	$35.55	$35.55	$31.38	8
2020-10-15	$35.55	$35.55	$35.55	$35.55	$31.38	1,753
2020-10-14	$36.00	$36.00	$36.00	$36.00	$31.78	0
2020-10-13	$36.00	$36.00	$36.00	$36.00	$31.78	315
2020-10-12	$36.49	$36.49	$36.49	$36.49	$32.21	0
2020-10-09	$36.49	$36.49	$36.49	$36.49	$32.21	1,984
2020-10-08	$36.50	$36.50	$36.50	$36.50	$32.22	429
2020-10-07	$37.00	$37.00	$37.00	$37.00	$32.66	105
2020-10-06	$36.45	$36.45	$36.45	$36.45	$32.18	0
2020-10-05	$36.45	$36.45	$36.45	$36.45	$32.18	0
2020-10-02	$36.45	$36.45	$36.45	$36.45	$32.18	0
2020-10-01	$36.45	$36.45	$36.45	$36.45	$32.18	0
2020-09-30	$36.45	$36.45	$36.45	$36.45	$32.18	36
2020-09-29	$36.45	$36.45	$36.45	$36.45	$32.18	1,780
2020-09-28	$36.99	$37.00	$35.56	$35.56	$31.39	2,248
2020-09-25	$37.00	$37.00	$36.01	$36.01	$31.79	749
2020-09-24	$37.00	$37.00	$37.00	$37.00	$32.66	945
2020-09-23	$39.00	$39.00	$39.00	$39.00	$34.43	4
2020-09-22	$39.00	$39.00	$39.00	$39.00	$34.43	2
2020-09-21	$39.00	$39.00	$39.00	$39.00	$34.43	1,231
2020-09-18	$39.00	$39.00	$39.00	$39.00	$34.43	0
2020-09-17	$39.00	$39.00	$39.00	$39.00	$34.43	0
2020-09-16	$39.00	$39.00	$39.00	$39.00	$34.43	123
2020-09-15	$38.49	$38.50	$38.25	$38.50	$33.99	3,722
2020-09-14	$36.25	$36.25	$36.25	$36.25	$32.00	0
2020-09-11	$36.25	$36.25	$36.25	$36.25	$32.00	65
2020-09-10	$36.25	$36.25	$36.25	$36.25	$32.00	0
2020-09-09	$36.25	$36.25	$36.25	$36.25	$32.00	2,754
2020-09-08	$35.00	$35.00	$35.00	$35.00	$30.90	0
2020-09-04	$35.00	$35.00	$35.00	$35.00	$30.90	3
2020-09-03	$35.00	$35.00	$35.00	$35.00	$30.90	0
2020-09-02	$35.00	$35.00	$35.00	$35.00	$30.59	0
2020-09-01	$35.00	$35.00	$35.00	$35.00	$30.59	1
2020-08-31	$35.00	$35.00	$35.00	$35.00	$30.59	0
2020-08-28	$35.00	$35.00	$35.00	$35.00	$30.59	157
2020-08-27	$36.00	$36.00	$36.00	$36.00	$31.46	0
2020-08-26	$36.00	$36.00	$36.00	$36.00	$31.46	4
2020-08-25	$36.50	$36.50	$36.00	$36.00	$31.46	1,102
2020-08-24	$37.50	$37.50	$36.00	$36.00	$31.46	3,480
2020-08-21	$38.49	$38.49	$38.49	$38.49	$33.64	315
2020-08-20	$37.75	$37.75	$37.75	$37.75	$32.99	22
2020-08-19	$37.75	$37.75	$37.75	$37.75	$32.99	14
2020-08-18	$37.75	$37.75	$37.75	$37.75	$32.99	6
2020-08-17	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-08-14	$37.75	$37.75	$37.75	$37.75	$32.99	315
2020-08-13	$37.75	$37.75	$37.75	$37.75	$32.99	2
2020-08-12	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-08-11	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-08-10	$37.75	$37.75	$37.75	$37.75	$32.99	14
2020-08-07	$37.75	$37.75	$37.75	$37.75	$32.99	1,009
2020-08-06	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-08-05	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-08-04	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-08-03	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-07-31	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-07-30	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-07-29	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-07-28	$37.75	$37.75	$37.75	$37.75	$32.99	105
2020-07-27	$37.50	$37.50	$37.50	$37.50	$32.78	4,200
2020-07-24	$37.00	$37.00	$37.00	$37.00	$32.34	0
2020-07-23	$37.00	$37.00	$37.00	$37.00	$32.34	211
2020-07-22	$37.00	$37.00	$37.00	$37.00	$32.34	0
2020-07-21	$37.01	$37.01	$37.00	$37.00	$32.34	211
2020-07-20	$36.50	$36.50	$36.50	$36.50	$31.90	54
2020-07-17	$36.50	$36.50	$36.50	$36.50	$31.90	0
2020-07-16	$36.50	$36.50	$36.50	$36.50	$31.90	5
2020-07-15	$36.50	$36.50	$36.50	$36.50	$31.90	0
2020-07-14	$36.50	$36.50	$36.50	$36.50	$31.90	0
2020-07-13	$36.50	$36.50	$36.50	$36.50	$31.90	0
2020-07-10	$36.50	$36.50	$36.50	$36.50	$31.90	0
2020-07-09	$36.50	$36.50	$36.50	$36.50	$31.90	0
2020-07-08	$36.50	$36.50	$36.50	$36.50	$31.90	137
2020-07-07	$40.90	$40.90	$40.90	$40.90	$35.75	0
2020-07-06	$40.90	$40.90	$40.90	$40.90	$35.75	106
2020-07-02	$36.88	$36.88	$36.88	$36.88	$32.23	0
2020-07-01	$36.75	$36.88	$36.75	$36.88	$32.23	1,205
2020-06-30	$37.50	$37.50	$36.00	$36.00	$31.46	289
2020-06-29	$37.90	$37.90	$37.75	$37.75	$32.99	1,093
2020-06-26	$38.80	$38.80	$38.00	$38.00	$33.21	472
2020-06-25	$38.75	$38.75	$38.75	$38.75	$33.87	3
2020-06-24	$38.75	$38.75	$38.75	$38.75	$33.87	0
2020-06-23	$38.75	$38.75	$38.75	$38.75	$33.87	11
2020-06-22	$38.75	$38.75	$38.75	$38.75	$33.87	194
2020-06-19	$38.75	$38.75	$38.75	$38.75	$33.87	0
2020-06-18	$38.75	$38.75	$38.75	$38.75	$33.87	0
2020-06-17	$38.75	$38.75	$38.75	$38.75	$33.87	39
2020-06-16	$38.50	$38.75	$38.50	$38.75	$33.87	1,363
2020-06-15	$38.00	$38.00	$37.90	$37.90	$33.12	1,916
2020-06-12	$41.00	$41.00	$38.95	$41.00	$35.83	1,709
2020-06-11	$37.75	$37.75	$37.75	$37.75	$32.99	0
2020-06-10	$38.25	$38.25	$37.75	$37.75	$32.99	699
2020-06-09	$37.25	$37.25	$37.25	$37.25	$32.56	59
2020-06-08	$37.25	$37.25	$37.25	$37.25	$32.56	0
2020-06-05	$36.90	$36.90	$36.90	$36.90	$32.25	79
2020-06-04	$37.25	$37.25	$37.25	$37.25	$32.56	0
2020-06-03	$37.25	$37.25	$37.25	$37.25	$32.25	0
2020-06-02	$37.25	$37.25	$37.25	$37.25	$32.25	0
2020-06-01	$37.25	$37.25	$37.25	$37.25	$32.25	0
2020-05-29	$37.25	$37.25	$37.25	$37.25	$32.25	10
2020-05-28	$37.25	$37.25	$37.25	$37.25	$32.25	23
2020-05-27	$37.50	$37.50	$37.25	$37.25	$32.25	531
2020-05-26	$38.00	$38.00	$37.25	$37.25	$32.25	453
2020-05-22	$36.00	$36.00	$36.00	$36.00	$31.17	0
2020-05-21	$36.00	$36.00	$36.00	$36.00	$31.17	210
2020-05-20	$37.25	$37.25	$36.00	$36.00	$31.17	2,221
2020-05-19	$37.25	$37.25	$37.25	$37.25	$32.25	396
2020-05-18	$37.00	$37.00	$37.00	$37.00	$32.04	0
2020-05-15	$37.00	$37.00	$37.00	$37.00	$32.04	0
2020-05-14	$37.00	$37.00	$37.00	$37.00	$32.04	0
2020-05-13	$37.00	$37.00	$37.00	$37.00	$32.04	5
2020-05-12	$37.00	$37.00	$37.00	$37.00	$32.04	3,153
2020-05-11	$36.00	$36.00	$36.00	$36.00	$31.17	0
2020-05-08	$36.00	$36.00	$36.00	$36.00	$31.17	0
2020-05-07	$35.49	$36.01	$35.49	$36.00	$31.17	4,083
2020-05-06	$33.06	$33.10	$33.06	$33.10	$28.66	1,243
2020-05-05	$35.50	$35.50	$35.50	$35.50	$30.74	0
2020-05-04	$33.06	$35.50	$33.06	$35.50	$30.74	425
2020-05-01	$35.50	$35.50	$35.50	$35.50	$30.74	0
2020-04-30	$35.50	$35.50	$35.50	$35.50	$30.74	131
2020-04-29	$35.60	$35.60	$35.60	$35.60	$30.83	78
2020-04-28	$35.60	$35.60	$35.60	$35.60	$30.83	5
2020-04-27	$35.60	$35.60	$35.60	$35.60	$30.83	0
2020-04-24	$35.60	$35.60	$35.60	$35.60	$30.83	0
2020-04-23	$35.60	$35.60	$35.60	$35.60	$30.83	315
2020-04-22	$35.00	$35.00	$35.00	$35.00	$30.31	0
2020-04-21	$35.00	$35.00	$35.00	$35.00	$30.31	66
2020-04-20	$33.00	$35.70	$33.00	$35.00	$30.31	436
2020-04-17	$33.00	$33.00	$33.00	$33.00	$28.57	0
2020-04-16	$33.00	$33.00	$33.00	$33.00	$28.57	0
2020-04-15	$33.00	$33.00	$33.00	$33.00	$28.57	168
2020-04-14	$33.00	$33.00	$33.00	$33.00	$28.57	52
2020-04-13	$33.00	$33.00	$33.00	$33.00	$28.57	0
2020-04-09	$33.00	$33.00	$33.00	$33.00	$28.57	0
2020-04-08	$33.00	$33.00	$33.00	$33.00	$28.57	0
2020-04-07	$33.00	$33.00	$33.00	$33.00	$28.57	434
2020-04-06	$32.78	$32.78	$32.78	$32.78	$28.38	0
2020-04-03	$32.78	$32.78	$32.78	$32.78	$28.38	0
2020-04-02	$32.78	$32.78	$32.78	$32.78	$28.38	0
2020-04-01	$32.78	$32.78	$32.78	$32.78	$28.38	14
2020-03-31	$32.75	$32.78	$32.75	$32.78	$28.38	315
2020-03-30	$32.78	$32.78	$32.78	$32.78	$28.38	157
2020-03-27	$32.78	$32.78	$32.78	$32.78	$28.38	105
2020-03-26	$30.00	$30.00	$30.00	$30.00	$25.98	105
2020-03-25	$25.75	$30.00	$23.00	$30.00	$25.98	1,125
2020-03-24	$32.79	$32.79	$32.79	$32.79	$28.39	105
2020-03-23	$32.80	$32.80	$32.80	$32.80	$28.40	0
2020-03-20	$32.80	$32.80	$32.80	$32.80	$28.40	0
2020-03-19	$32.94	$32.94	$32.80	$32.80	$28.40	420
2020-03-18	$31.25	$33.00	$29.00	$33.00	$28.57	1,395
2020-03-17	$30.00	$31.25	$30.00	$31.25	$27.06	760
2020-03-16	$33.00	$33.00	$25.00	$25.00	$21.65	3,719
2020-03-13	$34.75	$34.75	$34.75	$34.75	$30.09	454
2020-03-12	$33.00	$33.00	$33.00	$33.00	$28.57	210
2020-03-11	$35.75	$35.75	$35.75	$35.75	$30.95	305
2020-03-10	$35.75	$35.75	$35.75	$35.75	$30.95	378
2020-03-09	$37.00	$37.00	$32.26	$32.26	$27.93	1,166
2020-03-06	$38.00	$38.00	$38.00	$38.00	$32.90	7
2020-03-05	$38.26	$38.26	$38.00	$38.00	$32.90	974
2020-03-04	$38.50	$38.70	$38.31	$38.70	$33.51	477
2020-03-03	$39.50	$39.50	$38.50	$38.50	$33.04	1,157
2020-03-02	$39.50	$39.50	$39.50	$39.50	$33.90	132
2020-02-28	$40.50	$40.50	$40.50	$40.50	$34.75	266
2020-02-27	$40.80	$40.80	$40.80	$40.80	$35.01	105
2020-02-26	$41.02	$41.02	$41.00	$41.00	$35.18	728
2020-02-25	$41.80	$41.80	$41.02	$41.02	$35.20	1,262
2020-02-24	$41.80	$41.80	$41.80	$41.80	$35.87	460
2020-02-21	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-02-20	$42.00	$42.00	$42.00	$42.00	$36.04	10
2020-02-19	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-02-18	$42.00	$42.00	$42.00	$42.00	$36.04	34
2020-02-14	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-02-13	$42.00	$42.00	$42.00	$42.00	$36.04	178
2020-02-12	$42.00	$42.00	$42.00	$42.00	$36.04	362
2020-02-11	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-02-10	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-02-07	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-02-06	$42.00	$42.00	$42.00	$42.00	$36.04	315
2020-02-04	$42.00	$42.00	$42.00	$42.00	$36.04	315
2020-02-03	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-01-31	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-01-30	$42.00	$42.00	$42.00	$42.00	$36.04	55
2020-01-29	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-01-28	$41.95	$42.00	$41.95	$42.00	$36.04	627
2020-01-27	$41.10	$41.10	$41.10	$41.10	$35.27	0
2020-01-24	$41.10	$41.30	$41.10	$41.10	$35.27	873
2020-01-23	$41.10	$41.10	$41.00	$41.00	$35.18	724
2020-01-22	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-01-21	$42.00	$42.00	$42.00	$42.00	$36.04	6
2020-01-17	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-01-16	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-01-15	$42.00	$42.00	$42.00	$42.00	$36.04	54
2020-01-14	$42.00	$42.00	$42.00	$42.00	$36.04	126
2020-01-13	$41.50	$41.50	$41.05	$41.05	$35.23	563
2020-01-10	$42.00	$42.00	$42.00	$42.00	$36.04	26
2020-01-09	$42.00	$42.00	$42.00	$42.00	$36.04	16
2020-01-08	$42.00	$42.00	$42.00	$42.00	$36.04	52
2020-01-07	$42.00	$42.00	$42.00	$42.00	$36.04	0
2020-01-06	$42.00	$42.00	$42.00	$42.00	$36.04	26
2020-01-03	$42.00	$42.00	$42.00	$42.00	$36.04	315
2020-01-02	$41.00	$41.00	$41.00	$41.00	$35.18	1
2019-12-31	$42.00	$42.00	$41.00	$41.00	$35.18	700
2019-12-30	$42.49	$42.49	$42.49	$42.49	$36.46	210
2019-12-27	$42.75	$43.00	$42.75	$43.00	$36.90	366
2019-12-26	$43.00	$43.00	$43.00	$43.00	$36.90	39
2019-12-24	$42.50	$43.00	$42.50	$43.00	$36.90	236
2019-12-23	$41.00	$42.00	$41.00	$42.00	$36.04	2,723
2019-12-20	$40.50	$40.50	$40.50	$40.50	$34.75	338
2019-12-19	$38.99	$38.99	$38.99	$38.99	$33.46	26
2019-12-18	$38.99	$38.99	$38.99	$38.99	$33.46	485
2019-12-17	$37.99	$37.99	$37.99	$37.99	$32.60	0
2019-12-16	$37.99	$37.99	$37.99	$37.99	$32.60	94
2019-12-13	$37.99	$37.99	$37.99	$37.99	$32.60	406
2019-12-12	$37.80	$37.80	$37.80	$37.80	$32.44	0
2019-12-11	$37.80	$37.80	$37.80	$37.80	$32.44	257
2019-12-10	$37.35	$37.35	$37.35	$37.35	$32.05	0
2019-12-09	$37.35	$37.35	$37.35	$37.35	$32.05	0
2019-12-06	$37.35	$37.35	$37.35	$37.35	$32.05	34
2019-12-05	$37.35	$37.35	$37.35	$37.35	$32.05	0
2019-12-04	$37.35	$37.35	$37.35	$37.35	$32.05	525
2019-12-03	$38.00	$38.00	$38.00	$38.00	$32.31	528
2019-12-02	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-11-29	$38.00	$38.00	$38.00	$38.00	$32.31	42
2019-11-27	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-11-26	$38.00	$38.00	$38.00	$38.00	$32.31	79
2019-11-25	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-11-22	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-11-21	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-11-20	$38.00	$38.00	$38.00	$38.00	$32.31	66
2019-11-19	$38.00	$38.00	$38.00	$38.00	$32.31	275
2019-11-18	$38.00	$38.00	$38.00	$38.00	$32.31	105
2019-11-15	$37.36	$37.36	$37.36	$37.36	$31.76	0
2019-11-14	$37.36	$37.36	$37.36	$37.36	$31.76	0
2019-11-13	$37.36	$37.36	$37.36	$37.36	$31.76	0
2019-11-12	$37.36	$37.36	$37.36	$37.36	$31.76	0
2019-11-11	$37.36	$37.36	$37.36	$37.36	$31.76	0
2019-11-08	$37.36	$37.36	$37.36	$37.36	$31.76	0
2019-11-07	$37.60	$37.60	$37.36	$37.36	$31.76	481
2019-11-06	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-11-05	$38.00	$38.00	$37.60	$38.00	$32.31	1,533
2019-11-04	$39.00	$39.00	$39.00	$39.00	$33.16	0
2019-11-01	$39.00	$39.00	$39.00	$39.00	$33.16	0
2019-10-31	$39.00	$39.00	$39.00	$39.00	$33.16	0
2019-10-30	$39.00	$39.00	$39.00	$39.00	$33.16	0
2019-10-29	$39.00	$39.00	$39.00	$39.00	$33.16	715
2019-10-28	$43.00	$43.00	$43.00	$43.00	$36.56	0
2019-10-25	$43.00	$43.00	$43.00	$43.00	$36.56	5
2019-10-24	$43.00	$43.00	$43.00	$43.00	$36.56	12
2019-10-23	$40.50	$43.00	$40.50	$43.00	$36.56	2,205
2019-10-22	$39.00	$39.00	$39.00	$39.00	$33.16	24
2019-10-21	$39.00	$39.00	$39.00	$39.00	$33.16	133
2019-10-18	$37.35	$37.35	$37.35	$37.35	$31.75	0
2019-10-17	$37.35	$37.35	$37.35	$37.35	$31.75	0
2019-10-16	$37.35	$37.35	$37.35	$37.35	$31.75	0
2019-10-15	$37.35	$37.35	$37.35	$37.35	$31.75	267
2019-10-14	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-10-11	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-10-10	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-10-09	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-10-08	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-10-07	$37.35	$38.00	$37.35	$38.00	$32.31	318
2019-10-04	$38.00	$38.00	$38.00	$38.00	$32.31	0
2019-10-03	$38.00	$38.00	$38.00	$38.00	$32.31	3,990
2019-10-02	$38.00	$38.00	$38.00	$38.00	$32.31	105
2019-10-01	$38.00	$38.00	$38.00	$38.00	$32.31	105
2019-09-30	$39.00	$39.00	$37.01	$37.01	$31.46	2,835
2019-09-27	$40.20	$40.20	$40.20	$40.20	$34.18	0
2019-09-26	$40.20	$40.20	$40.20	$40.20	$34.18	136
2019-09-25	$42.00	$42.00	$41.00	$41.00	$34.86	1,121
2019-09-24	$40.00	$42.00	$40.00	$42.00	$35.71	626
2019-09-23	$38.00	$38.00	$38.00	$38.00	$32.31	3
2019-09-20	$38.50	$38.50	$38.00	$38.00	$32.31	389
2019-09-19	$38.50	$38.50	$38.50	$38.50	$32.73	116
2019-09-18	$38.25	$38.25	$38.25	$38.25	$32.52	118
2019-09-17	$37.50	$37.50	$37.50	$37.50	$31.88	238
2019-09-16	$38.00	$38.00	$38.00	$38.00	$32.31	16
2019-09-13	$37.50	$38.00	$37.50	$38.00	$32.31	659
2019-09-12	$37.50	$37.50	$37.50	$37.50	$31.88	0
2019-09-11	$37.50	$37.50	$37.50	$37.50	$31.88	143
2019-09-10	$36.11	$36.90	$36.01	$36.90	$31.37	2,361
2019-09-09	$37.45	$37.45	$37.45	$37.45	$31.84	12
2019-09-06	$37.45	$37.45	$37.45	$37.45	$31.84	221
2019-09-05	$37.25	$37.25	$37.25	$37.25	$31.67	0
2019-09-04	$37.25	$37.25	$37.25	$37.25	$31.67	210
2019-09-03	$36.11	$36.11	$36.11	$36.11	$30.43	0
2019-08-30	$36.11	$36.11	$36.11	$36.11	$30.43	0
2019-08-29	$36.11	$36.11	$36.11	$36.11	$30.43	213
2019-08-28	$37.00	$37.00	$37.00	$37.00	$31.18	0
2019-08-27	$37.00	$37.00	$37.00	$37.00	$31.18	210
2019-08-26	$36.11	$36.11	$36.11	$36.11	$30.43	0
2019-08-23	$36.11	$36.11	$36.11	$36.11	$30.43	0
2019-08-22	$37.00	$37.00	$36.11	$36.11	$30.43	320
2019-08-21	$36.81	$36.81	$36.81	$36.81	$31.02	0
2019-08-20	$36.61	$36.81	$36.11	$36.81	$31.02	617
2019-08-19	$37.50	$37.50	$37.50	$37.50	$31.60	0
2019-08-15	$37.50	$37.50	$37.50	$37.50	$31.60	315
2019-08-14	$37.50	$37.50	$37.50	$37.50	$31.60	268
2019-08-13	$37.00	$37.00	$37.00	$37.00	$31.18	1
2019-08-12	$37.25	$37.25	$37.00	$37.00	$31.18	105
2019-08-09	$37.25	$37.25	$37.00	$37.00	$31.18	105
2019-08-08	$37.00	$37.00	$37.00	$37.00	$31.18	49
2019-08-07	$37.26	$37.26	$37.00	$37.00	$31.18	840
2019-08-06	$37.26	$37.26	$37.00	$37.00	$31.18	787
2019-08-05	$37.26	$37.26	$37.26	$37.26	$31.40	315
2019-08-02	$37.26	$37.26	$37.26	$37.26	$31.40	267
2019-08-01	$37.50	$37.50	$37.26	$37.26	$31.40	630
2019-07-31	$38.50	$38.50	$38.50	$38.50	$32.44	210
2019-07-30	$38.50	$38.50	$38.50	$38.50	$32.44	210
2019-07-29	$38.50	$38.50	$38.50	$38.50	$32.44	210
2019-07-26	$37.25	$37.25	$37.25	$37.25	$31.39	0
2019-07-25	$37.25	$37.25	$37.25	$37.25	$31.39	87
2019-07-24	$37.25	$37.25	$37.25	$37.25	$31.39	0
2019-07-23	$37.25	$37.25	$37.25	$37.25	$31.39	315
2019-07-22	$38.50	$38.50	$38.50	$38.50	$32.44	105
2019-07-19	$38.50	$38.50	$38.50	$38.50	$32.44	157
2019-07-18	$38.00	$38.00	$38.00	$38.00	$32.02	32
2019-07-17	$38.00	$38.00	$38.00	$38.00	$32.02	0
2019-07-16	$38.00	$38.00	$38.00	$38.00	$32.02	116
2019-07-15	$37.50	$37.50	$37.50	$37.50	$31.60	0
2019-07-12	$37.50	$37.50	$37.50	$37.50	$31.60	0
2019-07-11	$40.95	$40.95	$37.00	$37.50	$31.60	1,989
2019-07-10	$37.00	$37.00	$37.00	$37.00	$31.18	0
2019-07-09	$37.00	$37.00	$37.00	$37.00	$31.18	0
2019-07-08	$37.00	$37.00	$37.00	$37.00	$31.18	630
2019-07-05	$37.00	$37.00	$37.00	$37.00	$31.18	0
2019-07-03	$37.00	$37.00	$37.00	$37.00	$31.18	0
2019-07-02	$37.00	$37.00	$37.00	$37.00	$31.18	1
2019-07-01	$37.00	$37.00	$37.00	$37.00	$31.18	0
2019-06-28	$37.00	$37.00	$37.00	$37.00	$31.18	0
2019-06-27	$36.00	$37.00	$36.00	$37.00	$31.18	510
2019-06-26	$37.50	$37.50	$37.50	$37.50	$31.60	0
2019-06-25	$37.50	$37.50	$37.50	$37.50	$31.60	342
2019-06-24	$36.00	$37.50	$36.00	$37.50	$31.60	1,013
2019-06-21	$36.25	$36.25	$36.25	$36.25	$30.55	0
2019-06-19	$36.24	$36.25	$36.24	$36.25	$30.55	420
2019-06-18	$36.25	$36.25	$36.25	$36.25	$30.55	0
2019-06-17	$35.95	$36.25	$35.95	$36.25	$30.55	1,483
2019-06-14	$36.49	$36.49	$36.49	$36.49	$30.75	0
2019-06-13	$36.49	$36.49	$36.49	$36.49	$30.75	147
2019-06-12	$36.25	$36.25	$36.25	$36.25	$30.55	0
2019-06-11	$36.25	$36.25	$36.25	$36.25	$30.55	210
2019-06-07	$35.90	$35.90	$35.90	$35.90	$30.25	1,102
2019-06-06	$36.49	$36.49	$36.49	$36.49	$30.75	0
2019-06-05	$36.16	$36.16	$36.16	$36.16	$30.47	0
2019-06-04	$36.49	$36.49	$36.49	$36.49	$30.75	56
2019-06-03	$36.49	$36.49	$36.49	$36.49	$30.47	152
2019-05-31	$36.00	$36.00	$36.00	$36.00	$30.06	0
2019-05-30	$36.00	$36.00	$36.00	$36.00	$30.06	0
2019-05-29	$36.00	$36.00	$36.00	$36.00	$30.06	557
2019-05-28	$36.50	$36.50	$36.50	$36.50	$30.48	0
2019-05-24	$36.50	$36.50	$36.50	$36.50	$30.48	43
2019-05-23	$36.50	$36.50	$36.50	$36.50	$30.48	0
2019-05-22	$36.50	$36.50	$36.50	$36.50	$30.48	105
2019-05-21	$36.00	$36.00	$36.00	$36.00	$30.06	0
2019-05-20	$36.00	$36.00	$36.00	$36.00	$30.06	105
2019-05-17	$35.80	$35.80	$35.80	$35.80	$29.90	1
2019-05-16	$35.80	$35.80	$35.80	$35.80	$29.90	5
2019-05-15	$35.80	$35.80	$35.80	$35.80	$29.90	1
2019-05-14	$35.80	$35.80	$35.80	$35.80	$29.90	11
2019-05-13	$35.80	$35.80	$35.80	$35.80	$29.90	1,946
2019-05-10	$37.25	$37.25	$37.25	$37.25	$31.11	35
2019-05-09	$37.25	$37.25	$37.25	$37.25	$31.11	0
2019-05-08	$37.25	$37.25	$37.25	$37.25	$31.11	262
2019-05-07	$38.50	$38.50	$38.50	$38.50	$32.15	29
2019-05-06	$38.50	$38.50	$38.50	$38.50	$32.15	26
2019-05-03	$38.50	$38.50	$38.50	$38.50	$32.15	346
2019-05-02	$39.00	$39.00	$39.00	$39.00	$32.57	4
2019-05-01	$39.00	$39.00	$39.00	$39.00	$32.57	44
2019-04-30	$37.14	$37.14	$37.14	$37.14	$31.02	53
2019-04-29	$39.00	$39.00	$39.00	$39.00	$32.57	60
2019-04-26	$38.99	$39.00	$38.99	$39.00	$31.02	275
2019-04-25	$38.30	$38.30	$38.30	$38.30	$30.46	0
2019-04-24	$38.30	$38.30	$38.30	$38.30	$30.46	110
2019-04-23	$38.30	$38.30	$38.30	$38.30	$30.46	385
2019-04-22	$38.60	$38.60	$38.30	$38.30	$30.46	441
2019-04-18	$39.95	$39.95	$39.70	$39.70	$31.58	352
2019-04-17	$39.75	$39.75	$39.40	$39.40	$31.34	481
2019-04-16	$39.90	$41.00	$39.90	$41.00	$32.61	880
2019-04-15	$38.00	$38.00	$38.00	$38.00	$30.22	55
2019-04-12	$38.00	$38.00	$38.00	$38.00	$30.22	110
2019-04-11	$35.50	$38.48	$35.38	$38.48	$30.61	818
2019-04-10	$36.49	$36.49	$35.50	$35.50	$28.24	223
2019-04-09	$35.50	$35.50	$35.50	$35.50	$28.24	227
2019-04-08	$33.85	$33.85	$33.85	$33.85	$26.92	0
2019-04-05	$33.85	$33.85	$33.85	$33.85	$26.92	0
2019-04-04	$33.85	$33.85	$33.85	$33.85	$26.92	0
2019-04-03	$33.85	$33.85	$33.85	$33.85	$26.92	0
2019-04-02	$35.64	$35.64	$33.85	$33.85	$26.92	812
2019-04-01	$33.75	$33.75	$33.75	$33.75	$26.84	0
2019-03-29	$33.75	$33.75	$33.75	$33.75	$26.84	0
2019-03-28	$33.75	$33.75	$33.75	$33.75	$26.84	0
2019-03-27	$33.75	$33.75	$33.75	$33.75	$26.84	0
2019-03-26	$34.55	$34.55	$33.75	$33.75	$26.84	374
2019-03-25	$36.49	$36.49	$36.49	$36.49	$29.02	0
2019-03-22	$36.50	$36.50	$36.49	$36.49	$29.02	1,109
2019-03-21	$36.00	$36.50	$36.00	$36.50	$29.03	401
2019-03-20	$36.00	$36.00	$36.00	$36.00	$28.63	0
2019-03-18	$36.00	$36.00	$36.00	$36.00	$28.63	441
2019-03-15	$36.00	$36.00	$36.00	$36.00	$28.63	202
2019-03-14	$36.00	$36.00	$36.00	$36.00	$28.63	0
2019-03-13	$36.00	$36.00	$36.00	$36.00	$28.63	152
2019-03-12	$36.00	$36.00	$36.00	$36.00	$28.63	9
2019-03-11	$36.00	$36.00	$36.00	$36.00	$28.63	175
2019-03-08	$36.01	$36.01	$36.01	$36.01	$28.64	0
2019-03-07	$35.00	$36.01	$35.00	$36.01	$28.64	816
2019-03-06	$36.00	$36.00	$36.00	$36.00	$28.63	0
2019-03-05	$36.00	$36.00	$36.00	$36.00	$28.63	330
2019-03-04	$35.25	$35.50	$35.25	$35.50	$28.24	1,929
2019-03-01	$33.99	$35.00	$33.99	$35.00	$27.58	2,574
2019-02-28	$33.50	$33.64	$33.50	$33.64	$26.51	895
2019-02-27	$33.50	$33.50	$33.50	$33.50	$26.40	0
2019-02-26	$33.50	$33.50	$33.50	$33.50	$26.40	110
2019-02-21	$33.50	$33.50	$33.50	$33.50	$26.40	154
2019-02-20	$33.39	$33.39	$33.39	$33.39	$26.31	0
2019-02-19	$33.39	$33.39	$33.39	$33.39	$26.31	65
2019-02-15	$33.39	$33.39	$33.39	$33.39	$26.31	110
2019-02-14	$33.10	$33.10	$33.10	$33.10	$26.08	0
2019-02-13	$33.10	$33.10	$33.10	$33.10	$26.08	110
2019-02-12	$32.62	$32.62	$32.62	$32.62	$25.71	0
2019-02-11	$32.62	$32.62	$32.62	$32.62	$25.71	0
2019-02-08	$32.62	$32.62	$32.62	$32.62	$25.71	0
2019-02-07	$32.62	$32.62	$32.62	$32.62	$25.71	0
2019-02-06	$32.62	$32.62	$32.62	$32.62	$25.71	0
2019-02-05	$32.62	$32.62	$32.62	$32.62	$25.71	1,102
2019-02-04	$32.75	$33.25	$32.55	$33.25	$26.20	1,708
2019-02-01	$32.55	$32.55	$32.55	$32.55	$25.65	0
2019-01-31	$32.55	$32.55	$32.55	$32.55	$25.65	0
2019-01-30	$32.55	$32.55	$32.55	$32.55	$25.65	0
2019-01-29	$32.55	$32.55	$32.55	$32.55	$25.65	0
2019-01-28	$32.55	$32.55	$32.55	$32.55	$25.65	1,102
2019-01-25	$33.05	$33.05	$32.85	$32.85	$25.89	1,102
2019-01-24	$33.05	$33.05	$33.05	$33.05	$26.04	223
2019-01-23	$33.05	$33.05	$33.05	$33.05	$26.04	0
2019-01-18	$33.05	$33.05	$33.05	$33.05	$26.04	560
2019-01-17	$33.43	$33.43	$33.43	$33.43	$26.34	0
2019-01-16	$33.43	$33.43	$33.43	$33.43	$26.34	0
2019-01-15	$33.43	$33.43	$33.43	$33.43	$26.34	27
2019-01-14	$33.43	$33.43	$33.43	$33.43	$26.34	110
2019-01-11	$33.60	$33.60	$33.05	$33.05	$26.04	1,212
2019-01-10	$33.45	$33.45	$33.45	$33.45	$26.36	194
2019-01-09	$34.79	$34.79	$34.79	$34.79	$27.42	0
2019-01-08	$34.79	$34.79	$34.79	$34.79	$27.42	63
2019-01-07	$34.79	$34.79	$34.79	$34.79	$27.42	159
2019-01-04	$34.79	$34.79	$34.79	$34.79	$27.42	1,166
2019-01-03	$34.80	$34.80	$34.80	$34.80	$27.42	197
2019-01-02	$34.74	$34.74	$34.74	$34.74	$27.38	246
2018-12-31	$34.75	$34.75	$34.75	$34.75	$27.38	286
2018-12-27	$33.75	$33.75	$33.75	$33.75	$26.60	110
2018-12-26	$34.75	$34.75	$34.75	$34.75	$27.38	294
2018-12-24	$33.25	$33.25	$33.25	$33.25	$26.20	189
2018-12-21	$33.25	$33.25	$33.25	$33.25	$26.20	5,512
2018-12-20	$33.45	$33.45	$33.45	$33.45	$26.36	326
2018-12-19	$34.49	$34.49	$34.49	$34.49	$27.18	443
2018-12-18	$33.50	$33.50	$33.45	$33.48	$26.38	2,426
2018-12-17	$33.25	$33.25	$33.25	$33.25	$26.20	91
2018-12-14	$33.50	$33.50	$33.25	$33.25	$26.20	882
2018-12-13	$34.00	$34.00	$34.00	$34.00	$26.79	61
2018-12-12	$34.00	$34.00	$34.00	$34.00	$26.79	0
2018-12-11	$34.00	$34.00	$34.00	$34.00	$26.79	0
2018-12-10	$34.00	$34.00	$34.00	$34.00	$26.79	16
2018-12-07	$34.00	$34.00	$34.00	$34.00	$26.79	12
2018-12-04	$34.00	$34.00	$34.00	$34.00	$26.79	110
2018-12-03	$33.55	$33.55	$33.55	$33.55	$26.18	0
2018-11-30	$33.55	$33.55	$33.55	$33.55	$26.18	0
2018-11-29	$33.61	$33.61	$33.55	$33.55	$26.18	299
2018-11-28	$34.50	$34.50	$34.50	$34.50	$26.93	44
2018-11-27	$34.50	$34.50	$34.50	$34.50	$26.93	0
2018-11-26	$34.50	$34.50	$34.50	$34.50	$26.93	137
2018-11-21	$33.61	$33.61	$33.61	$33.61	$26.23	0
2018-11-20	$33.61	$33.61	$33.61	$33.61	$26.23	0
2018-11-19	$33.61	$33.61	$33.61	$33.61	$26.23	137
2018-11-16	$34.00	$34.00	$34.00	$34.00	$26.54	0
2018-11-15	$34.00	$34.00	$34.00	$34.00	$26.54	0
2018-11-14	$34.00	$34.00	$34.00	$34.00	$26.54	220
2018-11-13	$34.50	$34.50	$34.50	$34.50	$26.93	330
2018-11-12	$34.50	$34.50	$34.50	$34.50	$26.93	0
2018-11-09	$34.50	$34.50	$34.50	$34.50	$26.93	0
2018-11-08	$34.50	$34.50	$34.50	$34.50	$26.93	110
2018-11-07	$34.39	$34.39	$34.39	$34.39	$26.84	0
2018-11-06	$34.39	$34.39	$34.39	$34.39	$26.84	110
2018-11-05	$33.50	$33.50	$33.50	$33.50	$26.15	29
2018-11-02	$33.50	$33.50	$33.50	$33.50	$26.15	0
2018-11-01	$33.54	$33.54	$33.50	$33.50	$26.15	1,995
2018-10-31	$34.25	$34.25	$34.25	$34.25	$26.73	330
2018-10-30	$34.00	$34.00	$34.00	$34.00	$26.54	261
2018-10-29	$34.00	$34.00	$34.00	$34.00	$26.54	0
2018-10-26	$34.00	$34.00	$34.00	$34.00	$26.54	0
2018-10-25	$34.00	$34.00	$34.00	$34.00	$26.54	0
2018-10-24	$34.25	$34.25	$34.00	$34.00	$26.54	220
2018-10-23	$33.50	$33.50	$33.50	$33.50	$26.15	0
2018-10-22	$33.50	$33.50	$33.50	$33.50	$26.15	1,653
2018-10-19	$33.70	$33.70	$33.60	$33.60	$26.22	661
2018-10-18	$34.34	$34.34	$34.34	$34.34	$26.80	24
2018-10-17	$34.34	$34.34	$34.34	$34.34	$26.80	220
2018-10-16	$33.70	$33.70	$33.70	$33.70	$26.30	1
2018-10-15	$33.70	$33.70	$33.70	$33.70	$26.30	551
2018-10-12	$34.50	$34.50	$34.50	$34.50	$26.93	0
2018-10-11	$34.50	$34.50	$34.50	$34.50	$26.93	330
2018-10-10	$34.70	$34.70	$34.70	$34.70	$27.08	0
2018-10-09	$34.75	$34.75	$34.70	$34.70	$27.08	444
2018-10-08	$34.25	$34.25	$34.25	$34.25	$26.73	0
2018-10-05	$34.75	$34.75	$34.25	$34.25	$26.73	3,858
2018-10-04	$34.25	$34.25	$34.25	$34.25	$26.73	0
2018-10-03	$34.25	$34.25	$34.25	$34.25	$26.73	0
2018-10-02	$34.25	$34.25	$34.25	$34.25	$26.73	110
2018-10-01	$33.55	$33.55	$33.55	$33.55	$26.18	0
2018-09-28	$33.55	$33.55	$33.55	$33.55	$26.18	175
2018-09-27	$34.00	$34.00	$34.00	$34.00	$26.54	0
2018-09-26	$34.00	$34.00	$34.00	$34.00	$26.54	330
2018-09-25	$34.74	$34.74	$34.74	$34.74	$27.11	77
2018-09-24	$34.00	$34.74	$33.30	$34.74	$27.11	507
2018-09-21	$34.75	$34.75	$34.75	$34.75	$27.12	30
2018-09-20	$34.75	$34.75	$34.75	$34.75	$27.12	220
2018-09-19	$34.70	$34.75	$34.25	$34.25	$26.73	882
2018-09-18	$34.00	$34.00	$34.00	$34.00	$26.54	1,433
2018-09-17	$33.95	$33.95	$33.95	$33.95	$26.50	68
2018-09-14	$33.95	$33.95	$33.95	$33.95	$26.50	143
2018-09-13	$33.44	$33.44	$33.44	$33.44	$26.10	62
2018-09-12	$33.44	$33.44	$33.44	$33.44	$26.10	0
2018-09-11	$33.44	$33.44	$33.44	$33.44	$26.10	110
2018-09-10	$33.99	$33.99	$33.99	$33.99	$26.53	0
2018-09-07	$33.99	$33.99	$33.99	$33.99	$26.53	22
2018-09-06	$33.99	$33.99	$33.99	$33.99	$26.53	110
2018-09-05	$33.00	$33.00	$33.00	$33.00	$25.76	0
2018-09-04	$33.00	$33.00	$33.00	$33.00	$25.76	0
2018-08-31	$33.00	$33.00	$33.00	$33.00	$25.50	424
2018-08-30	$32.80	$32.80	$32.80	$32.80	$25.35	0
2018-08-29	$32.80	$32.80	$32.80	$32.80	$25.35	374
2018-08-28	$32.80	$32.80	$32.80	$32.80	$25.35	220
2018-08-27	$32.70	$32.70	$32.70	$32.70	$25.27	66
2018-08-24	$32.50	$32.70	$32.50	$32.70	$25.27	636
2018-08-23	$33.00	$33.00	$33.00	$33.00	$25.50	110
2018-08-22	$32.51	$33.00	$32.51	$33.00	$25.50	5,016
2018-08-21	$32.51	$32.51	$32.51	$32.51	$25.12	220
2018-08-20	$32.51	$32.51	$32.51	$32.51	$25.12	33
2018-08-17	$32.51	$32.51	$32.51	$32.51	$25.12	0
2018-08-16	$32.51	$32.51	$32.51	$32.51	$25.12	0
2018-08-15	$32.51	$32.51	$32.51	$32.51	$25.12	25
2018-08-14	$32.51	$32.51	$32.51	$32.51	$25.12	0
2018-08-13	$32.51	$32.51	$32.51	$32.51	$25.12	330
2018-08-10	$32.55	$33.20	$32.55	$32.62	$25.21	4,414
2018-08-09	$32.95	$32.95	$32.95	$32.95	$25.46	40
2018-08-08	$32.95	$32.95	$32.95	$32.95	$25.46	220
2018-08-07	$32.75	$32.75	$32.75	$32.75	$25.31	551
2018-08-06	$32.50	$32.50	$32.50	$32.50	$25.11	104
2018-08-03	$32.50	$32.50	$32.50	$32.50	$25.11	0
2018-08-02	$32.50	$32.50	$32.50	$32.50	$25.11	0
2018-08-01	$32.75	$32.75	$32.50	$32.50	$25.11	937
2018-07-31	$32.70	$32.70	$32.70	$32.70	$25.27	119
2018-07-30	$32.70	$32.70	$32.50	$32.50	$25.11	655
2018-07-27	$32.50	$32.50	$32.50	$32.50	$25.11	551
2018-07-26	$33.04	$33.04	$33.04	$33.04	$25.53	0
2018-07-25	$33.04	$33.04	$33.04	$33.04	$25.53	0
2018-07-24	$33.00	$33.04	$33.00	$33.04	$25.53	654
2018-07-23	$32.98	$33.00	$32.98	$33.00	$25.50	876
2018-07-20	$32.50	$32.50	$32.50	$32.50	$25.11	0
2018-07-19	$32.50	$32.50	$32.50	$32.50	$25.11	339
2018-07-18	$32.50	$32.50	$32.50	$32.50	$25.11	220
2018-07-17	$32.30	$32.30	$32.30	$32.30	$24.96	0
2018-07-16	$32.30	$32.30	$32.30	$32.30	$24.96	0
2018-07-13	$32.30	$32.30	$32.30	$32.30	$24.96	0
2018-07-12	$32.30	$32.30	$32.30	$32.30	$24.96	0
2018-07-11	$32.30	$32.30	$32.30	$32.30	$24.96	330
2018-07-10	$32.20	$32.45	$32.20	$32.45	$25.08	565
2018-07-09	$32.50	$32.50	$32.20	$32.20	$24.88	810
2018-07-06	$32.05	$32.05	$32.05	$32.05	$24.77	1,415
2018-07-05	$32.05	$32.05	$32.05	$32.05	$24.77	0
2018-07-03	$32.60	$32.60	$32.05	$32.05	$24.77	446
2018-07-02	$32.25	$32.60	$32.00	$32.60	$25.19	2,083
2018-06-29	$32.25	$32.75	$32.25	$32.75	$25.31	1,324
2018-06-28	$32.50	$32.50	$32.25	$32.25	$24.92	1,798
2018-06-27	$32.50	$32.50	$32.50	$32.50	$25.11	0
2018-06-26	$32.50	$32.50	$32.50	$32.50	$25.11	0
2018-06-25	$32.50	$32.50	$32.50	$32.50	$25.11	0
2018-06-22	$32.50	$32.50	$32.50	$32.50	$25.11	220
2018-06-21	$32.95	$32.95	$32.95	$32.95	$25.46	1,102
2018-06-20	$32.95	$32.95	$32.95	$32.95	$25.46	330
2018-06-19	$32.98	$32.98	$32.98	$32.98	$25.48	44
2018-06-18	$32.98	$32.98	$32.98	$32.98	$25.48	137
2018-06-15	$32.98	$32.98	$32.98	$32.98	$25.48	1,437
2018-06-14	$32.98	$32.98	$32.98	$32.98	$25.48	1,874
2018-06-13	$32.80	$32.80	$32.80	$32.80	$25.35	169
2018-06-12	$32.80	$32.80	$32.80	$32.80	$25.35	441
2018-06-11	$32.50	$32.50	$32.50	$32.50	$25.11	0
2018-06-08	$32.40	$32.50	$32.40	$32.50	$25.11	385
2018-06-07	$32.80	$32.80	$32.80	$32.80	$25.35	0
2018-06-06	$32.80	$32.80	$32.80	$32.80	$25.35	220
2018-06-05	$33.00	$33.00	$33.00	$33.00	$25.50	0
2018-06-04	$33.00	$33.00	$33.00	$33.00	$25.50	49
2018-06-01	$33.00	$33.00	$33.00	$33.00	$25.26	520
2018-05-31	$33.10	$33.10	$33.10	$33.10	$25.33	0
2018-05-30	$33.10	$33.10	$33.10	$33.10	$25.33	110
2018-05-29	$33.10	$33.10	$33.10	$33.10	$25.33	330
2018-05-25	$32.75	$32.75	$32.75	$32.75	$25.06	0
2018-05-24	$33.00	$33.00	$32.75	$32.75	$25.06	2,535
2018-05-23	$33.00	$33.00	$33.00	$33.00	$25.26	0
2018-05-22	$33.00	$33.00	$33.00	$33.00	$25.26	33
2018-05-21	$32.95	$33.00	$32.95	$33.00	$25.26	330
2018-05-18	$32.30	$32.30	$32.30	$32.30	$24.72	0
2018-05-17	$32.30	$32.30	$32.30	$32.30	$24.72	0
2018-05-16	$32.30	$32.30	$32.30	$32.30	$24.72	110
2018-05-15	$32.70	$33.00	$32.40	$32.40	$24.80	1,904
2018-05-14	$33.00	$33.00	$32.68	$32.68	$25.01	1,174
2018-05-11	$33.00	$33.00	$33.00	$33.00	$25.26	110
2018-05-10	$33.00	$33.00	$33.00	$33.00	$25.26	2,094
2018-05-09	$32.75	$32.75	$32.75	$32.75	$25.06	0
2018-05-08	$33.24	$33.24	$32.75	$32.75	$25.06	1,653
2018-05-07	$33.20	$33.24	$33.10	$33.10	$25.33	1,488
2018-05-04	$32.95	$32.95	$32.95	$32.95	$25.22	0
2018-05-03	$32.95	$32.95	$32.95	$32.95	$25.22	0
2018-05-02	$32.95	$32.95	$32.95	$32.95	$25.22	441
2018-05-01	$33.25	$33.25	$33.00	$33.15	$25.37	1,102
2018-04-30	$33.22	$33.22	$33.00	$33.00	$25.26	1,543
2018-04-27	$33.30	$33.30	$33.30	$33.30	$25.48	110
2018-04-26	$33.30	$33.30	$33.30	$33.30	$25.48	330
2018-04-25	$33.45	$33.45	$33.45	$33.45	$25.60	0
2018-04-24	$33.45	$33.45	$33.45	$33.45	$25.60	110
2018-04-23	$33.25	$33.25	$33.25	$33.25	$25.45	0
2018-04-20	$33.45	$33.45	$33.25	$33.25	$25.45	930
2018-04-19	$33.45	$33.45	$33.45	$33.45	$25.60	151
2018-04-18	$33.25	$33.51	$33.25	$33.51	$25.65	1,653
2018-04-17	$33.30	$33.30	$33.30	$33.30	$25.48	330
2018-04-16	$33.25	$33.25	$33.25	$33.25	$25.45	0
2018-04-13	$33.45	$33.50	$33.25	$33.25	$25.45	2,286
2018-04-12	$33.49	$33.49	$33.49	$33.49	$25.63	0
2018-04-11	$33.49	$33.49	$33.49	$33.49	$25.63	220
2018-04-10	$33.50	$33.50	$33.50	$33.50	$25.64	330
2018-04-09	$33.50	$33.50	$33.50	$33.50	$25.64	202
2018-04-06	$33.50	$33.50	$33.50	$33.50	$25.64	220
2018-04-05	$33.65	$33.65	$33.50	$33.50	$25.64	1,091
2018-04-04	$33.60	$33.65	$33.60	$33.65	$25.75	330
2018-04-03	$33.50	$33.50	$33.50	$33.50	$25.64	361
2018-04-02	$33.50	$33.60	$33.50	$33.60	$25.71	496
2018-03-29	$34.00	$34.00	$34.00	$34.00	$26.02	330
2018-03-28	$33.50	$34.00	$33.50	$34.00	$26.02	14,236
2018-03-27	$33.60	$33.60	$33.50	$33.60	$25.71	1,598
2018-03-26	$33.52	$33.60	$33.50	$33.60	$25.71	509
2018-03-23	$33.95	$33.95	$33.53	$33.59	$25.71	2,388
2018-03-22	$33.95	$33.95	$33.60	$33.88	$25.93	2,453
2018-03-21	$33.95	$33.95	$33.95	$33.95	$25.98	0
2018-03-20	$33.95	$33.95	$33.95	$33.95	$25.98	1,323
2018-03-19	$33.76	$33.76	$33.75	$33.75	$25.83	1,212
2018-03-16	$33.83	$33.95	$33.83	$33.95	$25.98	761
2018-03-15	$33.95	$33.95	$33.70	$33.95	$25.98	2,259
2018-03-14	$33.83	$33.83	$33.83	$33.83	$25.89	1,102
2018-03-13	$34.00	$34.00	$33.72	$33.72	$25.81	829
2018-03-12	$33.72	$34.00	$33.72	$34.00	$26.02	1,102
2018-03-09	$33.71	$34.25	$33.71	$34.25	$26.21	1,267
2018-03-08	$33.98	$33.98	$33.98	$33.98	$26.01	1,102
2018-03-07	$34.20	$34.20	$34.20	$34.20	$26.17	0
2018-03-06	$34.20	$34.20	$34.20	$34.20	$26.17	0
2018-03-05	$33.70	$34.20	$33.70	$34.20	$26.17	334
2018-03-02	$33.71	$33.71	$33.71	$33.71	$25.80	0
2018-03-01	$34.00	$34.00	$33.71	$33.71	$25.56	1,984
2018-02-28	$34.13	$34.13	$34.13	$34.13	$25.87	55
2018-02-27	$34.25	$34.25	$34.13	$34.13	$25.87	552
2018-02-26	$34.25	$34.25	$34.25	$34.25	$25.97	0
2018-02-23	$34.25	$34.25	$34.25	$34.25	$25.97	220
2018-02-22	$33.75	$33.75	$33.75	$33.75	$25.59	0
2018-02-21	$33.75	$33.75	$33.75	$33.75	$25.59	0
2018-02-20	$34.25	$34.25	$33.75	$33.75	$25.59	1,220
2018-02-16	$33.80	$33.80	$33.80	$33.80	$25.62	0
2018-02-15	$34.00	$34.00	$33.80	$33.80	$25.62	1,556
2018-02-14	$33.80	$33.80	$33.80	$33.80	$25.62	0
2018-02-13	$33.80	$33.80	$33.80	$33.80	$25.62	11
2018-02-12	$34.15	$34.95	$33.80	$33.80	$25.62	771
2018-02-09	$34.10	$34.10	$34.10	$34.10	$25.85	0
2018-02-08	$34.10	$34.10	$34.10	$34.10	$25.85	330
2018-02-07	$34.20	$34.20	$34.20	$34.20	$25.93	0
2018-02-06	$34.20	$34.20	$34.20	$34.20	$25.93	31
2018-02-05	$34.20	$34.20	$34.20	$34.20	$25.93	0
2018-02-02	$34.20	$34.20	$34.20	$34.20	$25.93	132
2018-02-01	$34.20	$34.20	$34.20	$34.20	$25.93	110
2018-01-31	$34.03	$34.03	$33.80	$33.80	$25.62	1,115
2018-01-30	$34.30	$34.30	$34.30	$34.30	$26.00	0
2018-01-29	$34.30	$34.30	$34.30	$34.30	$26.00	0
2018-01-26	$34.27	$34.30	$34.25	$34.30	$26.00	825
2018-01-25	$34.30	$34.30	$34.30	$34.30	$26.00	672
2018-01-24	$34.30	$34.30	$34.30	$34.30	$26.00	661
2018-01-23	$34.30	$34.30	$34.20	$34.30	$26.00	551
2018-01-22	$34.30	$34.30	$34.30	$34.30	$26.00	782
2018-01-19	$34.80	$34.80	$34.80	$34.80	$26.38	0
2018-01-18	$34.80	$34.80	$34.80	$34.80	$26.38	330
2018-01-17	$34.95	$34.95	$34.95	$34.95	$26.50	165
2018-01-16	$34.95	$34.95	$34.95	$34.95	$26.50	0
2018-01-12	$34.95	$34.95	$34.95	$34.95	$26.50	110
2018-01-11	$34.95	$34.95	$34.95	$34.95	$26.50	115
2018-01-10	$34.95	$34.95	$34.95	$34.95	$26.50	220
2018-01-09	$34.95	$34.95	$34.95	$34.95	$26.50	8
2018-01-08	$34.95	$34.95	$34.95	$34.95	$26.50	220
2018-01-05	$34.95	$34.95	$34.95	$34.95	$26.50	110
2018-01-04	$34.55	$34.55	$34.25	$34.50	$26.15	691
2018-01-03	$34.55	$34.55	$34.55	$34.55	$26.19	0
2018-01-02	$34.55	$34.55	$34.55	$34.55	$26.19	25
2017-12-29	$34.85	$34.85	$34.55	$34.55	$26.19	445
2017-12-28	$34.82	$34.82	$34.82	$34.82	$26.40	142
2017-12-27	$34.59	$34.67	$34.59	$34.67	$26.28	2,970
2017-12-26	$34.45	$34.59	$34.45	$34.59	$26.22	2,155
2017-12-22	$34.45	$34.45	$34.45	$34.45	$26.12	127
2017-12-21	$34.25	$34.40	$34.20	$34.20	$25.93	2,038
2017-12-20	$34.00	$34.20	$34.00	$34.20	$25.93	1,074
2017-12-19	$34.05	$34.05	$34.05	$34.05	$25.81	433
2017-12-18	$34.45	$34.45	$34.45	$34.45	$26.12	49
2017-12-15	$34.35	$34.45	$34.35	$34.45	$26.12	4,520
2017-12-14	$34.05	$34.05	$34.05	$34.05	$25.81	165
2017-12-13	$34.05	$34.05	$34.05	$34.05	$25.81	59
2017-12-12	$34.05	$34.05	$34.05	$34.05	$25.81	0
2017-12-11	$34.05	$34.05	$34.05	$34.05	$25.81	0
2017-12-08	$34.05	$34.05	$34.05	$34.05	$25.81	0
2017-12-07	$34.05	$34.05	$34.05	$34.05	$25.81	551
2017-12-06	$34.45	$34.45	$34.45	$34.45	$26.12	220
2017-12-05	$34.40	$34.40	$34.40	$34.40	$26.08	672
2017-12-04	$34.05	$34.10	$34.05	$34.05	$25.81	947
2017-12-01	$34.10	$34.10	$34.00	$34.00	$25.78	3,087
2017-11-30	$33.79	$33.79	$33.79	$33.79	$25.62	0
2017-11-29	$34.10	$34.10	$34.10	$34.10	$25.85	4
2017-11-28	$34.10	$34.10	$34.10	$34.10	$25.62	1,196
2017-11-27	$34.51	$34.51	$34.51	$34.51	$25.93	123
2017-11-24	$34.18	$34.18	$34.18	$34.18	$25.68	0
2017-11-22	$34.18	$34.18	$34.18	$34.18	$25.68	0
2017-11-21	$34.18	$34.18	$34.18	$34.18	$25.68	0
2017-11-20	$34.18	$34.18	$34.18	$34.18	$25.68	137
2017-11-17	$34.18	$34.18	$34.18	$34.18	$25.68	0
2017-11-16	$34.18	$34.18	$34.18	$34.18	$25.68	0
2017-11-15	$34.29	$34.50	$34.18	$34.18	$25.68	1,263
2017-11-14	$34.25	$34.25	$34.25	$34.25	$25.73	0
2017-11-13	$34.25	$34.25	$34.25	$34.25	$25.73	330
2017-11-10	$34.14	$34.25	$34.14	$34.25	$25.73	802
2017-11-09	$34.15	$34.24	$34.15	$34.24	$25.72	441
2017-11-08	$34.25	$34.25	$34.15	$34.15	$25.66	714
2017-11-07	$34.15	$34.15	$34.15	$34.15	$25.66	0
2017-11-06	$34.15	$34.15	$34.15	$34.15	$25.66	110
2017-11-03	$34.35	$34.35	$34.35	$34.35	$25.81	19
2017-11-02	$34.35	$34.35	$34.35	$34.35	$25.81	0
2017-11-01	$34.35	$34.35	$34.35	$34.35	$25.81	1,323
2017-10-31	$34.25	$34.25	$34.15	$34.15	$25.66	2,994
2017-10-30	$34.55	$34.55	$34.55	$34.55	$25.96	202
2017-10-27	$34.55	$34.55	$34.55	$34.55	$25.96	123
2017-10-26	$34.55	$34.55	$34.55	$34.55	$25.96	0
2017-10-25	$34.55	$34.55	$34.55	$34.55	$25.96	624
2017-10-24	$34.50	$34.55	$34.25	$34.55	$25.96	3,625
2017-10-23	$34.50	$34.95	$34.50	$34.95	$26.26	385
2017-10-20	$34.62	$34.62	$34.62	$34.62	$26.01	39
2017-10-19	$34.62	$34.62	$34.62	$34.62	$26.01	330
2017-10-18	$34.75	$34.75	$34.50	$34.63	$26.02	1,187
2017-10-17	$34.99	$35.00	$34.98	$35.00	$26.29	560
2017-10-16	$34.82	$34.82	$34.82	$34.82	$26.16	0
2017-10-13	$34.82	$34.82	$34.82	$34.82	$26.16	0
2017-10-12	$34.82	$34.82	$34.82	$34.82	$26.16	330
2017-10-11	$35.00	$35.00	$35.00	$35.00	$26.29	441
2017-10-10	$35.25	$35.25	$35.25	$35.25	$26.48	0
2017-10-09	$35.25	$35.25	$35.25	$35.25	$26.48	315
2017-10-06	$35.25	$35.25	$35.25	$35.25	$26.48	110
2017-10-05	$35.24	$35.24	$35.24	$35.24	$26.48	0
2017-10-04	$35.24	$35.24	$35.24	$35.24	$26.48	0
2017-10-03	$35.24	$35.24	$35.24	$35.24	$26.48	110
2017-10-02	$35.20	$35.20	$35.20	$35.20	$26.45	81
2017-09-29	$35.20	$35.20	$35.20	$35.20	$26.45	82
2017-09-28	$35.20	$35.20	$35.20	$35.20	$26.45	0
2017-09-27	$35.20	$35.20	$35.20	$35.20	$26.45	0
2017-09-26	$35.20	$35.20	$35.20	$35.20	$26.45	330
2017-09-25	$34.77	$34.77	$34.77	$34.77	$26.12	0
2017-09-22	$34.77	$34.77	$34.77	$34.77	$26.12	0
2017-09-21	$34.77	$34.77	$34.77	$34.77	$26.12	220
2017-09-20	$35.50	$35.50	$35.50	$35.50	$26.67	51
2017-09-19	$35.50	$35.50	$35.50	$35.50	$26.67	11
2017-09-18	$35.50	$35.50	$35.50	$35.50	$26.67	661
2017-09-15	$35.21	$35.30	$35.21	$35.30	$26.52	1,372
2017-09-14	$34.81	$34.81	$34.81	$34.81	$26.15	0
2017-09-13	$34.81	$34.81	$34.81	$34.81	$26.15	0
2017-09-12	$34.81	$34.81	$34.81	$34.81	$26.15	0
2017-09-11	$34.81	$34.81	$34.81	$34.81	$26.15	77
2017-09-08	$34.81	$34.81	$34.81	$34.81	$26.15	77
2017-09-07	$34.81	$34.81	$34.81	$34.81	$26.15	0
2017-09-06	$34.81	$34.81	$34.81	$34.81	$26.15	0
2017-09-05	$34.77	$34.81	$34.77	$34.81	$26.15	238
2017-09-01	$35.24	$35.25	$35.24	$35.25	$26.48	2,646
2017-08-31	$35.25	$35.25	$35.25	$35.25	$26.48	132
2017-08-30	$35.25	$35.25	$35.25	$35.25	$26.48	0
2017-08-29	$35.25	$35.25	$35.25	$35.25	$26.48	220
2017-08-28	$35.00	$35.25	$35.00	$35.25	$26.25	633
2017-08-25	$35.50	$35.50	$35.50	$35.50	$26.44	110
2017-08-24	$35.50	$35.50	$35.50	$35.50	$26.44	0
2017-08-23	$35.50	$35.50	$35.50	$35.50	$26.44	0
2017-08-22	$35.50	$35.50	$35.50	$35.50	$26.44	110
2017-08-21	$35.20	$35.20	$35.20	$35.20	$26.21	216
2017-08-18	$35.50	$35.50	$35.50	$35.50	$26.44	0
2017-08-17	$35.50	$35.50	$35.50	$35.50	$26.44	0
2017-08-16	$35.50	$35.50	$35.50	$35.50	$26.44	220
2017-08-15	$35.01	$35.01	$35.01	$35.01	$26.07	66
2017-08-14	$35.01	$35.01	$35.01	$35.01	$26.07	0
2017-08-11	$35.01	$35.01	$35.01	$35.01	$26.07	0
2017-08-10	$34.91	$35.01	$34.91	$35.01	$26.07	702
2017-08-09	$35.50	$35.50	$35.50	$35.50	$26.44	0
2017-08-08	$35.50	$35.50	$35.50	$35.50	$26.44	330
2017-08-07	$35.50	$35.50	$35.50	$35.50	$26.44	0
2017-08-04	$35.50	$35.50	$35.50	$35.50	$26.44	0
2017-08-03	$35.50	$35.50	$35.50	$35.50	$26.44	0
2017-08-02	$35.50	$35.50	$35.50	$35.50	$26.44	456
2017-08-01	$34.75	$34.75	$34.75	$34.75	$25.88	0
2017-07-31	$35.25	$35.25	$34.75	$34.75	$25.88	573
2017-07-28	$35.50	$35.50	$35.38	$35.38	$26.35	330
2017-07-27	$35.25	$35.25	$35.25	$35.25	$26.25	0
2017-07-26	$35.25	$35.25	$35.25	$35.25	$26.25	7,166
2017-07-25	$35.25	$35.38	$35.25	$35.25	$26.25	17,088
2017-07-24	$35.00	$35.00	$35.00	$35.00	$26.07	0
2017-07-21	$35.00	$35.00	$35.00	$35.00	$26.07	81
2017-07-20	$35.50	$35.50	$35.00	$35.00	$26.07	540
2017-07-19	$36.10	$36.10	$36.10	$36.10	$26.88	788
2017-07-18	$35.05	$35.05	$35.05	$35.05	$26.10	1,052
2017-07-17	$35.40	$35.40	$35.05	$35.05	$26.10	854
2017-07-14	$35.40	$35.40	$35.40	$35.40	$26.36	308
2017-07-13	$35.40	$35.40	$35.40	$35.40	$26.36	125
2017-07-12	$35.25	$35.25	$35.25	$35.25	$26.25	0
2017-07-11	$35.60	$35.60	$35.25	$35.25	$26.25	4,187
2017-07-10	$35.51	$35.51	$35.51	$35.51	$26.45	55
2017-07-07	$35.51	$35.51	$35.51	$35.51	$26.45	149
2017-07-06	$36.15	$36.15	$36.15	$36.15	$26.92	0
2017-07-05	$36.15	$36.15	$36.15	$36.15	$26.92	0
2017-07-03	$36.15	$36.15	$36.15	$36.15	$26.92	551
2017-06-30	$36.10	$36.10	$35.50	$35.50	$26.44	385
2017-06-29	$36.14	$36.14	$36.14	$36.14	$26.91	55
2017-06-28	$36.14	$36.14	$36.14	$36.14	$26.91	220
2017-06-27	$36.14	$36.14	$36.14	$36.14	$26.91	14
2017-06-26	$36.14	$36.14	$36.14	$36.14	$26.91	88
2017-06-23	$36.14	$36.14	$36.14	$36.14	$26.91	220
2017-06-22	$36.13	$36.13	$36.13	$36.13	$26.91	0
2017-06-21	$36.13	$36.13	$36.13	$36.13	$26.91	0
2017-06-20	$36.13	$36.13	$36.13	$36.13	$26.91	110
2017-06-19	$35.50	$36.10	$35.50	$36.10	$26.88	639
2017-06-16	$35.50	$35.50	$35.50	$35.50	$26.44	178
2017-06-15	$36.15	$36.15	$36.08	$36.08	$26.87	1,415
2017-06-14	$36.15	$36.15	$36.07	$36.07	$26.86	496
2017-06-13	$36.06	$36.06	$36.06	$36.06	$26.86	0
2017-06-12	$36.06	$36.06	$36.06	$36.06	$26.86	330
2017-06-09	$36.05	$36.05	$36.05	$36.05	$26.85	0
2017-06-08	$36.05	$36.05	$36.05	$36.05	$26.85	144
2017-06-07	$36.05	$36.05	$36.05	$36.05	$26.85	0
2017-06-06	$36.05	$36.05	$36.05	$36.05	$26.85	330
2017-06-05	$36.00	$36.05	$36.00	$36.05	$26.85	330
2017-06-02	$35.26	$35.26	$35.26	$35.26	$26.26	0
2017-06-01	$35.26	$35.26	$35.26	$35.26	$26.26	0
2017-05-31	$35.26	$35.26	$35.26	$35.26	$26.26	0
2017-05-30	$35.26	$35.26	$35.26	$35.26	$26.26	0
2017-05-26	$35.26	$35.26	$35.26	$35.26	$26.26	61
2017-05-25	$36.00	$36.00	$35.26	$35.26	$26.04	330
2017-05-24	$36.10	$36.10	$36.10	$36.10	$26.66	55
2017-05-23	$36.10	$36.10	$36.10	$36.10	$26.66	0
2017-05-22	$36.10	$36.10	$36.10	$36.10	$26.66	0
2017-05-19	$36.10	$36.10	$36.10	$36.10	$26.66	0
2017-05-18	$36.00	$36.10	$36.00	$36.10	$26.66	2,491
2017-05-17	$36.00	$36.00	$36.00	$36.00	$26.58	26
2017-05-16	$36.00	$36.00	$36.00	$36.00	$26.58	55
2017-05-15	$36.00	$36.00	$36.00	$36.00	$26.58	661
2017-05-12	$36.00	$36.00	$36.00	$36.00	$26.58	0
2017-05-11	$36.00	$36.00	$36.00	$36.00	$26.58	220
2017-05-10	$35.35	$35.42	$35.35	$35.42	$26.16	565
2017-05-09	$35.05	$35.05	$35.05	$35.05	$25.88	0
2017-05-08	$35.50	$35.50	$35.05	$35.05	$25.88	220
2017-05-05	$36.19	$36.19	$36.19	$36.19	$26.72	0
2017-05-04	$36.19	$36.19	$36.19	$36.19	$26.72	0
2017-05-03	$36.19	$36.19	$36.19	$36.19	$26.72	110
2017-05-02	$35.95	$35.95	$35.95	$35.95	$26.55	209
2017-05-01	$36.29	$36.29	$36.29	$36.29	$26.80	55
2017-04-28	$36.29	$36.29	$36.29	$36.29	$26.80	156
2017-04-27	$35.27	$35.27	$35.05	$35.05	$25.88	2,866
2017-04-26	$35.30	$35.30	$35.30	$35.30	$26.07	0
2017-04-25	$35.50	$35.50	$35.30	$35.30	$26.07	1,433
2017-04-24	$35.40	$35.40	$35.40	$35.40	$26.14	110
2017-04-21	$36.30	$36.30	$36.30	$36.30	$26.81	0
2017-04-20	$36.30	$36.30	$36.30	$36.30	$26.81	110
2017-04-19	$36.49	$36.49	$36.49	$36.49	$26.95	0
2017-04-18	$36.49	$36.49	$36.49	$36.49	$26.95	78
2017-04-17	$36.49	$36.49	$36.49	$36.49	$26.95	110
2017-04-13	$35.10	$35.10	$35.10	$35.10	$25.92	0
2017-04-12	$35.10	$35.10	$35.10	$35.10	$25.92	0
2017-04-11	$35.10	$35.10	$35.10	$35.10	$25.92	330
2017-04-10	$35.05	$35.05	$35.05	$35.05	$25.88	110
2017-04-07	$36.00	$36.00	$35.00	$35.00	$25.85	1,781
2017-04-06	$36.20	$36.20	$36.20	$36.20	$26.73	0
2017-04-05	$36.20	$36.20	$36.20	$36.20	$26.73	0
2017-04-04	$36.20	$36.20	$36.20	$36.20	$26.73	220
2017-04-03	$36.20	$36.20	$36.20	$36.20	$26.73	220
2017-03-31	$36.19	$36.19	$36.19	$36.19	$26.72	551
2017-03-30	$36.25	$36.25	$36.25	$36.25	$26.77	149
2017-03-29	$36.05	$36.05	$36.05	$36.05	$26.62	0
2017-03-28	$36.05	$36.05	$36.05	$36.05	$26.62	32,082
2017-03-27	$36.45	$36.45	$36.45	$36.45	$26.92	0
2017-03-24	$36.45	$36.45	$36.45	$36.45	$26.92	110
2017-03-23	$36.45	$36.45	$36.45	$36.45	$26.92	0
2017-03-22	$36.45	$36.45	$36.45	$36.45	$26.92	83
2017-03-21	$36.45	$36.45	$36.45	$36.45	$26.92	110
2017-03-20	$36.50	$36.50	$36.50	$36.50	$26.95	124
2017-03-17	$36.44	$36.50	$36.44	$36.50	$26.95	1,212
2017-03-16	$34.50	$34.50	$34.50	$34.50	$25.48	0
2017-03-15	$34.50	$34.50	$34.50	$34.50	$25.48	0
2017-03-14	$34.50	$34.50	$34.50	$34.50	$25.48	0
2017-03-13	$34.50	$34.50	$34.50	$34.50	$25.48	0
2017-03-10	$35.52	$35.52	$34.50	$34.50	$25.48	771
2017-03-09	$37.00	$37.00	$37.00	$37.00	$27.32	0
2017-03-08	$36.96	$37.00	$36.96	$37.00	$27.32	441
2017-03-07	$35.41	$35.41	$35.41	$35.41	$26.15	0
2017-03-06	$35.41	$35.41	$35.41	$35.41	$26.15	6
2017-03-03	$35.41	$35.41	$35.41	$35.41	$26.15	0
2017-03-02	$35.69	$35.70	$35.41	$35.41	$26.15	711
2017-03-01	$35.70	$35.70	$35.70	$35.70	$26.36	0
2017-02-28	$35.70	$35.70	$35.70	$35.70	$26.14	0
2017-02-27	$35.70	$35.70	$35.70	$35.70	$26.14	220
2017-02-24	$37.10	$37.10	$37.10	$37.10	$27.17	0
2017-02-23	$37.10	$37.10	$37.10	$37.10	$27.17	0
2017-02-22	$37.10	$37.10	$37.10	$37.10	$27.17	0
2017-02-21	$37.10	$37.10	$37.10	$37.10	$27.17	0
2017-02-17	$37.10	$37.10	$37.10	$37.10	$27.17	35
2017-02-16	$37.10	$37.10	$37.10	$37.10	$27.17	1
2017-02-15	$37.10	$37.10	$37.10	$37.10	$27.17	220
2017-02-14	$36.88	$36.88	$36.88	$36.88	$27.01	60
2017-02-13	$36.88	$36.88	$36.88	$36.88	$27.01	65
2017-02-10	$36.88	$36.88	$36.88	$36.88	$27.01	16
2017-02-09	$36.88	$36.88	$36.88	$36.88	$27.01	110
2017-02-08	$35.50	$35.50	$35.50	$35.50	$26.00	0
2017-02-07	$35.50	$35.50	$35.50	$35.50	$26.00	0
2017-02-06	$35.50	$35.50	$35.50	$35.50	$26.00	77
2017-02-03	$35.50	$35.50	$35.50	$35.50	$26.00	0
2017-02-02	$35.50	$35.50	$35.50	$35.50	$26.00	0
2017-02-01	$35.50	$35.50	$35.50	$35.50	$26.00	330
2017-01-31	$35.25	$35.25	$35.25	$35.25	$25.81	0
2017-01-30	$35.25	$35.25	$35.25	$35.25	$25.81	0
2017-01-27	$35.25	$35.25	$35.25	$35.25	$25.81	0
2017-01-26	$35.25	$35.25	$35.25	$35.25	$25.81	428
2017-01-25	$35.25	$35.25	$35.25	$35.25	$25.81	0
2017-01-24	$35.25	$35.25	$35.25	$35.25	$25.81	0
2017-01-23	$35.00	$35.25	$35.00	$35.25	$25.81	227
2017-01-20	$35.00	$35.00	$34.70	$35.00	$25.63	4,570
2017-01-19	$34.05	$34.05	$34.05	$34.05	$24.93	0
2017-01-18	$34.05	$34.05	$34.05	$34.05	$24.93	0
2017-01-17	$34.10	$34.10	$34.05	$34.05	$24.93	423
2017-01-13	$35.00	$35.00	$35.00	$35.00	$25.63	0
2017-01-12	$35.00	$35.00	$35.00	$35.00	$25.63	0
2017-01-11	$35.00	$35.00	$35.00	$35.00	$25.63	0
2017-01-10	$35.00	$35.00	$35.00	$35.00	$25.63	0
2017-01-09	$35.00	$35.00	$35.00	$35.00	$25.63	456
2017-01-06	$36.00	$36.00	$35.00	$35.00	$25.63	952
2017-01-05	$34.90	$34.90	$34.90	$34.90	$25.56	0
2017-01-04	$34.90	$34.90	$34.90	$34.90	$25.56	0
2017-01-03	$34.90	$34.90	$34.90	$34.90	$25.56	17
2016-12-30	$34.90	$34.90	$34.90	$34.90	$25.56	0
2016-12-29	$34.90	$34.90	$34.90	$34.90	$25.56	0
2016-12-28	$34.90	$34.90	$34.90	$34.90	$25.56	110
2016-12-27	$35.00	$35.00	$35.00	$35.00	$25.63	7
2016-12-23	$35.00	$35.00	$35.00	$35.00	$25.63	352
2016-12-22	$35.00	$35.00	$35.00	$35.00	$25.63	0
2016-12-21	$35.45	$35.45	$35.00	$35.00	$25.63	826
2016-12-20	$37.00	$37.25	$37.00	$37.25	$27.28	291
2016-12-19	$36.98	$37.00	$36.98	$37.00	$27.09	330
2016-12-16	$35.25	$35.25	$35.25	$35.25	$25.81	0
2016-12-15	$35.25	$35.25	$35.25	$35.25	$25.81	1,176
2016-12-14	$34.99	$34.99	$34.99	$34.99	$25.62	0
2016-12-13	$34.99	$34.99	$34.99	$34.99	$25.62	156
2016-12-12	$34.99	$34.99	$34.99	$34.99	$25.62	0
2016-12-09	$34.99	$34.99	$34.99	$34.99	$25.62	37
2016-12-08	$34.99	$34.99	$34.99	$34.99	$25.62	275
2016-12-07	$34.03	$34.03	$34.03	$34.03	$24.92	0
2016-12-06	$34.03	$34.03	$34.03	$34.03	$24.92	0
2016-12-05	$34.03	$34.03	$34.03	$34.03	$24.92	0
2016-12-02	$34.03	$34.03	$34.03	$34.03	$24.92	0
2016-12-01	$34.03	$34.03	$34.03	$34.03	$24.92	0
2016-11-30	$34.03	$34.03	$34.03	$34.03	$24.92	0
2016-11-29	$34.03	$34.03	$34.03	$34.03	$24.92	3
2016-11-28	$34.03	$34.03	$34.03	$34.03	$24.92	119
2016-11-25	$34.05	$34.05	$34.03	$34.03	$24.70	220
2016-11-23	$34.99	$34.99	$34.99	$34.99	$25.40	26
2016-11-22	$34.99	$34.99	$34.99	$34.99	$25.40	0
2016-11-21	$34.99	$34.99	$34.99	$34.99	$25.40	159
2016-11-18	$34.25	$34.96	$34.05	$34.05	$24.72	1,865
2016-11-17	$38.50	$38.50	$38.50	$38.50	$27.95	0
2016-11-16	$38.50	$38.50	$38.50	$38.50	$27.95	0
2016-11-15	$37.99	$38.50	$37.99	$38.50	$27.95	367
2016-11-14	$36.98	$37.23	$36.98	$37.23	$27.03	391
2016-11-11	$36.50	$36.50	$36.50	$36.50	$26.50	0
2016-11-10	$36.50	$36.50	$36.50	$36.50	$26.50	0
2016-11-09	$36.50	$36.50	$36.50	$36.50	$26.50	551
2016-11-08	$36.69	$36.69	$36.69	$36.69	$26.63	0
2016-11-07	$36.69	$36.69	$36.69	$36.69	$26.63	0
2016-11-04	$36.69	$36.69	$36.69	$36.69	$26.63	0
2016-11-03	$36.69	$36.69	$36.69	$36.69	$26.63	0
2016-11-02	$36.69	$36.69	$36.69	$36.69	$26.63	0
2016-11-01	$36.69	$36.69	$36.69	$36.69	$26.63	60
2016-10-31	$36.69	$36.69	$36.69	$36.69	$26.63	220
2016-10-28	$34.99	$35.00	$34.99	$35.00	$25.41	330
2016-10-27	$34.99	$34.99	$34.99	$34.99	$25.40	330
2016-10-26	$34.00	$34.00	$34.00	$34.00	$24.68	159
2016-10-25	$33.96	$34.00	$33.96	$34.00	$24.68	220
2016-10-24	$34.00	$34.00	$33.75	$33.75	$24.50	441
2016-10-21	$35.00	$35.00	$35.00	$35.00	$25.41	0
2016-10-20	$35.00	$35.00	$35.00	$35.00	$25.41	0
2016-10-19	$35.00	$35.00	$35.00	$35.00	$25.41	18
2016-10-18	$35.00	$35.00	$35.00	$35.00	$25.41	165
2016-10-17	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-10-14	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-10-13	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-10-12	$36.00	$36.00	$36.00	$36.00	$26.13	110
2016-10-11	$35.00	$35.00	$35.00	$35.00	$25.41	551
2016-10-10	$36.50	$36.50	$36.50	$36.50	$26.50	330
2016-10-07	$35.50	$35.50	$35.50	$35.50	$25.77	496
2016-10-06	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-10-05	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-10-04	$36.00	$36.00	$36.00	$36.00	$26.13	66
2016-10-03	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-30	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-29	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-28	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-27	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-26	$36.00	$36.00	$36.00	$36.00	$26.13	20
2016-09-23	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-22	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-21	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-20	$36.00	$36.00	$36.00	$36.00	$26.13	999
2016-09-19	$36.00	$36.00	$36.00	$36.00	$26.13	0
2016-09-16	$36.00	$36.00	$36.00	$36.00	$26.13	167
2016-09-15	$36.00	$36.00	$36.00	$36.00	$26.13	274
2016-09-14	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-09-13	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-09-12	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-09-09	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-09-08	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-09-07	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-09-06	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-09-02	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-09-01	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-08-31	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-08-30	$35.50	$35.50	$35.50	$35.50	$25.77	141
2016-08-29	$35.50	$35.50	$35.50	$35.50	$25.77	0
2016-08-26	$35.50	$35.50	$35.50	$35.50	$25.55	0
2016-08-25	$35.50	$35.50	$35.50	$35.50	$25.55	0
2016-08-24	$35.50	$35.50	$35.50	$35.50	$25.55	0
2016-08-23	$35.05	$35.50	$35.05	$35.50	$25.55	826
2016-08-22	$35.05	$35.05	$35.05	$35.05	$25.23	0
2016-08-19	$35.05	$35.05	$35.05	$35.05	$25.23	0
2016-08-18	$35.05	$35.05	$35.05	$35.05	$25.23	33
2016-08-17	$35.05	$35.05	$35.05	$35.05	$25.23	0
2016-08-16	$35.05	$35.05	$35.05	$35.05	$25.23	110
2016-08-15	$36.25	$36.25	$36.25	$36.25	$26.09	0
2016-08-12	$39.00	$39.00	$36.25	$36.25	$26.09	468
2016-08-11	$38.03	$38.03	$36.02	$36.02	$25.93	551
2016-08-10	$39.90	$39.90	$39.90	$39.90	$28.72	197
2016-08-09	$38.00	$38.00	$38.00	$38.00	$27.35	232
2016-08-08	$37.00	$37.00	$37.00	$37.00	$26.63	0
2016-08-05	$37.00	$37.00	$37.00	$37.00	$26.63	119
2016-08-04	$34.50	$41.50	$34.50	$39.02	$28.09	1,146
2016-08-03	$33.95	$33.95	$33.95	$33.95	$24.44	0
2016-08-02	$33.95	$33.95	$33.95	$33.95	$24.44	165
2016-08-01	$33.95	$33.95	$33.95	$33.95	$24.44	0
2016-07-29	$33.95	$33.95	$33.95	$33.95	$24.44	0
2016-07-28	$33.95	$33.95	$33.95	$33.95	$24.44	110
2016-07-27	$32.40	$32.40	$32.40	$32.40	$23.32	0
2016-07-26	$32.40	$32.40	$32.40	$32.40	$23.32	131
2016-07-25	$32.40	$32.40	$32.40	$32.40	$23.32	0
2016-07-22	$32.40	$32.40	$32.40	$32.40	$23.32	0
2016-07-21	$32.40	$32.40	$32.40	$32.40	$23.32	88
2016-07-20	$32.40	$32.40	$32.40	$32.40	$23.32	0
2016-07-19	$32.40	$32.40	$32.40	$32.40	$23.32	0
2016-07-18	$32.40	$32.40	$32.40	$32.40	$23.32	0
2016-07-15	$32.40	$32.40	$32.40	$32.40	$23.32	0
2016-07-14	$32.40	$32.40	$32.40	$32.40	$23.32	0
2016-07-13	$32.40	$32.40	$32.40	$32.40	$23.32	110
2016-07-12	$34.00	$34.00	$34.00	$34.00	$24.47	52
2016-07-11	$34.00	$34.00	$34.00	$34.00	$24.47	0
2016-07-08	$34.00	$34.00	$34.00	$34.00	$24.47	8
2016-07-07	$34.00	$34.00	$34.00	$34.00	$24.47	0
2016-07-06	$34.00	$34.00	$34.00	$34.00	$24.47	0
2016-07-05	$34.00	$34.00	$34.00	$34.00	$24.47	0
2016-07-01	$34.00	$34.00	$34.00	$34.00	$24.47	446
2016-06-30	$34.00	$34.00	$34.00	$34.00	$24.47	115
2016-06-29	$33.75	$33.75	$33.01	$33.01	$23.76	705
2016-06-28	$30.26	$31.75	$30.26	$31.75	$22.85	1,418
2016-06-27	$31.50	$31.50	$31.50	$31.50	$22.67	44
2016-06-24	$31.50	$31.50	$31.50	$31.50	$22.67	27
2016-06-23	$31.00	$31.50	$31.00	$31.50	$22.67	1,267
2016-06-22	$30.50	$30.50	$30.50	$30.50	$21.95	100
2016-06-21	$30.50	$30.50	$30.50	$30.50	$21.95	0
2016-06-20	$30.50	$30.50	$30.50	$30.50	$21.95	0
2016-06-17	$30.50	$30.50	$30.50	$30.50	$21.95	0
2016-06-16	$30.50	$30.50	$30.50	$30.50	$21.95	931
2016-06-15	$30.00	$30.00	$30.00	$30.00	$21.59	229
2016-06-14	$30.00	$30.00	$30.00	$30.00	$21.59	0
2016-06-13	$30.00	$30.00	$30.00	$30.00	$21.59	0
2016-06-10	$30.00	$30.00	$30.00	$30.00	$21.59	0
2016-06-09	$29.36	$30.00	$29.36	$30.00	$21.59	1,105
2016-06-08	$30.50	$30.50	$30.50	$30.50	$21.95	337
2016-06-07	$30.40	$30.40	$30.40	$30.40	$21.88	0
2016-06-06	$30.40	$30.40	$30.40	$30.40	$21.88	110
2016-06-03	$30.40	$30.40	$30.40	$30.40	$21.88	0
2016-06-02	$30.40	$30.40	$30.40	$30.40	$21.88	0
2016-06-01	$30.50	$30.50	$30.40	$30.40	$21.88	985
2016-05-31	$30.00	$30.00	$30.00	$30.00	$21.59	0
2016-05-27	$30.00	$30.00	$30.00	$30.00	$21.59	176
2016-05-26	$29.92	$29.92	$29.92	$29.92	$21.54	1
2016-05-25	$29.92	$29.92	$29.92	$29.92	$21.34	220
2016-05-24	$29.80	$29.92	$29.80	$29.92	$21.34	220
2016-05-23	$29.32	$29.98	$29.32	$29.80	$21.26	727
2016-05-20	$29.95	$29.95	$29.95	$29.95	$21.37	303
2016-05-19	$29.95	$29.95	$29.95	$29.95	$21.37	661
2016-05-18	$29.35	$29.96	$29.31	$29.31	$20.91	558
2016-05-17	$30.25	$30.25	$30.25	$30.25	$21.58	220
2016-05-16	$30.25	$30.25	$30.25	$30.25	$21.58	135
2016-05-13	$30.15	$30.15	$29.01	$29.01	$20.70	3,290
2016-05-12	$30.15	$30.15	$30.15	$30.15	$21.51	289
2016-05-11	$30.10	$30.10	$30.10	$30.10	$21.47	33
2016-05-10	$30.10	$30.10	$30.10	$30.10	$21.47	382
2016-05-09	$30.50	$30.50	$30.50	$30.50	$21.76	0
2016-05-06	$30.50	$30.50	$30.50	$30.50	$21.76	0
2016-05-05	$30.01	$30.50	$30.01	$30.50	$21.76	312
2016-05-04	$30.49	$30.49	$30.49	$30.49	$21.75	680
2016-05-03	$30.25	$30.25	$30.25	$30.25	$21.58	0
2016-05-02	$30.25	$30.25	$30.25	$30.25	$21.58	146
2016-04-29	$30.49	$30.49	$30.49	$30.49	$21.75	5
2016-04-28	$30.49	$30.49	$30.49	$30.49	$21.75	0
2016-04-27	$30.49	$30.49	$30.49	$30.49	$21.75	0
2016-04-26	$30.49	$30.49	$30.49	$30.49	$21.75	35
2016-04-25	$30.49	$30.49	$30.49	$30.49	$21.75	0
2016-04-22	$30.49	$30.49	$30.49	$30.49	$21.75	220
2016-04-21	$30.49	$30.49	$30.49	$30.49	$21.75	0
2016-04-20	$30.00	$30.50	$29.76	$30.49	$21.75	940
2016-04-19	$30.00	$30.00	$30.00	$30.00	$21.40	110
2016-04-18	$29.76	$29.95	$29.76	$29.95	$21.37	412
2016-04-15	$29.95	$29.95	$29.95	$29.95	$21.37	0
2016-04-14	$29.95	$29.95	$29.95	$29.95	$21.37	0
2016-04-13	$29.95	$29.95	$29.95	$29.95	$21.37	0
2016-04-12	$29.95	$29.95	$29.95	$29.95	$21.37	73
2016-04-11	$29.95	$29.95	$29.95	$29.95	$21.37	0
2016-04-08	$30.00	$30.00	$29.75	$29.95	$21.37	992
2016-04-07	$30.00	$30.00	$30.00	$30.00	$21.40	0
2016-04-06	$30.00	$30.00	$30.00	$30.00	$21.40	0
2016-04-05	$30.02	$30.02	$30.00	$30.00	$21.40	1,433
2016-04-04	$30.50	$30.50	$30.50	$30.50	$21.76	0
2016-04-01	$30.50	$30.50	$30.50	$30.50	$21.76	0
2016-03-31	$30.50	$30.50	$30.50	$30.50	$21.76	0
2016-03-30	$30.50	$30.50	$30.50	$30.50	$21.76	0
2016-03-29	$30.12	$30.50	$30.05	$30.50	$21.76	1,102
2016-03-28	$30.12	$30.12	$30.12	$30.12	$21.49	577
2016-03-24	$30.12	$30.25	$30.12	$30.25	$21.58	1,323
2016-03-23	$31.25	$31.25	$31.25	$31.25	$22.29	27
2016-03-22	$31.25	$31.25	$31.25	$31.25	$22.29	0
2016-03-21	$31.25	$31.25	$31.25	$31.25	$22.29	0
2016-03-18	$31.25	$31.25	$31.25	$31.25	$22.29	0
2016-03-17	$31.99	$31.99	$31.25	$31.25	$22.29	973
2016-03-16	$30.99	$31.25	$30.99	$31.25	$22.29	439
2016-03-15	$30.25	$30.25	$30.25	$30.25	$21.58	7
2016-03-14	$30.25	$30.25	$30.25	$30.25	$21.58	110
2016-03-11	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-03-10	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-03-09	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-03-08	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-03-07	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-03-04	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-03-03	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-03-02	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-03-01	$30.99	$30.99	$30.99	$30.99	$22.11	0
2016-02-29	$30.99	$30.99	$30.99	$30.99	$22.11	769
2016-02-26	$30.11	$30.11	$30.11	$30.11	$21.48	0
2016-02-25	$30.11	$30.11	$30.11	$30.11	$21.48	0
2016-02-24	$30.11	$30.11	$30.11	$30.11	$21.29	0
2016-02-23	$30.11	$30.11	$30.11	$30.11	$21.29	0
2016-02-22	$30.11	$30.11	$30.11	$30.11	$21.29	33
2016-02-19	$30.11	$30.11	$30.11	$30.11	$21.29	0
2016-02-18	$30.11	$30.11	$30.11	$30.11	$21.29	0
2016-02-17	$30.11	$30.11	$30.11	$30.11	$21.29	0
2016-02-16	$30.11	$30.11	$30.11	$30.11	$21.29	220
2016-02-12	$30.75	$30.75	$30.75	$30.75	$21.74	0
2016-02-11	$30.75	$30.75	$30.75	$30.75	$21.74	1,102
2016-02-10	$30.99	$30.99	$30.99	$30.99	$21.91	0
2016-02-09	$30.99	$30.99	$30.99	$30.99	$21.91	192
2016-02-08	$31.00	$31.00	$31.00	$31.00	$21.92	661
2016-02-05	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-02-04	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-02-03	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-02-02	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-02-01	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-29	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-28	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-27	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-26	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-25	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-22	$30.95	$30.95	$30.95	$30.95	$21.88	55
2016-01-21	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-20	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-19	$30.95	$30.95	$30.95	$30.95	$21.88	3
2016-01-15	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-14	$30.95	$30.95	$30.95	$30.95	$21.88	0
2016-01-13	$30.95	$30.95	$30.95	$30.95	$21.88	100
2016-01-12	$30.95	$30.95	$30.95	$30.95	$21.88	17
2016-01-11	$30.95	$30.95	$30.95	$30.95	$21.88	551
2016-01-08	$30.15	$30.15	$30.15	$30.15	$21.32	0
2016-01-07	$30.15	$30.15	$30.15	$30.15	$21.32	1
2016-01-06	$30.15	$30.15	$30.15	$30.15	$21.32	436
2016-01-05	$31.00	$31.00	$31.00	$31.00	$21.92	3,528
2016-01-04	$31.50	$31.50	$31.50	$31.50	$22.27	0
2015-12-31	$31.50	$31.50	$31.50	$31.50	$22.27	220
2015-12-30	$31.00	$31.00	$31.00	$31.00	$21.92	0
2015-12-29	$31.00	$31.00	$31.00	$31.00	$21.92	0
2015-12-28	$31.00	$31.00	$31.00	$31.00	$21.92	326
2015-12-24	$31.00	$31.00	$31.00	$31.00	$21.92	2,981
2015-12-23	$30.40	$31.00	$30.40	$31.00	$21.92	2,981
2015-12-22	$30.40	$30.40	$30.40	$30.40	$21.49	544
2015-12-21	$30.25	$30.25	$30.15	$30.15	$21.32	560
2015-12-18	$30.10	$30.10	$30.10	$30.10	$21.28	0
2015-12-17	$30.10	$30.10	$30.10	$30.10	$21.28	1,289
2015-12-16	$30.30	$30.31	$30.10	$30.10	$21.28	1,289
2015-12-15	$31.00	$31.00	$31.00	$31.00	$21.92	1,017
2015-12-14	$30.31	$30.31	$30.31	$30.31	$21.43	0
2015-12-11	$30.31	$30.31	$30.31	$30.31	$21.43	0
2015-12-10	$30.31	$30.31	$30.31	$30.31	$21.43	358
2015-12-09	$30.41	$30.41	$30.31	$30.31	$21.43	358
2015-12-08	$31.00	$31.00	$31.00	$31.00	$21.92	468
2015-12-07	$30.41	$30.41	$30.41	$30.41	$21.50	0
2015-12-04	$30.41	$30.41	$30.41	$30.41	$21.50	0
2015-12-03	$30.41	$30.41	$30.41	$30.41	$21.50	0
2015-12-02	$30.41	$30.41	$30.41	$30.41	$21.50	0
2015-12-01	$30.41	$30.41	$30.41	$30.41	$21.50	67
2015-11-30	$30.41	$30.41	$30.41	$30.41	$21.50	0
2015-11-27	$30.41	$30.41	$30.41	$30.41	$21.50	0
2015-11-25	$30.61	$30.61	$30.41	$30.41	$21.50	385
2015-11-24	$30.99	$30.99	$30.99	$30.99	$21.73	25
2015-11-23	$30.99	$30.99	$30.99	$30.99	$21.73	287
2015-11-20	$30.94	$30.99	$30.94	$30.99	$21.73	287
2015-11-19	$30.57	$30.57	$30.57	$30.57	$21.44	1,308
2015-11-18	$30.57	$30.57	$30.57	$30.57	$21.44	460
2015-11-17	$30.57	$30.57	$30.57	$30.57	$21.44	0
2015-11-16	$30.62	$30.62	$30.57	$30.57	$21.44	460
2015-11-13	$30.95	$30.95	$30.62	$30.62	$21.47	606
2015-11-12	$30.62	$30.62	$30.62	$30.62	$21.47	110
2015-11-11	$30.75	$30.75	$30.75	$30.75	$21.56	347
2015-11-10	$30.75	$30.75	$30.75	$30.75	$21.56	24,409
2015-11-09	$30.62	$30.62	$30.62	$30.62	$21.47	367
2015-11-06	$30.62	$30.62	$30.62	$30.62	$21.47	0
2015-11-05	$30.62	$30.62	$30.62	$30.62	$21.47	110
2015-11-04	$30.64	$30.64	$30.62	$30.62	$21.47	551
2015-11-03	$30.60	$31.79	$30.60	$31.79	$22.29	0
2015-11-02	$30.60	$31.79	$30.60	$31.79	$22.29	0
2015-10-30	$30.60	$31.79	$30.60	$31.79	$22.29	0
2015-10-29	$30.60	$31.79	$30.60	$31.79	$22.29	0
2015-10-28	$30.60	$31.79	$30.60	$31.79	$22.29	252
2015-10-27	$30.60	$30.60	$30.60	$30.60	$21.46	0
2015-10-26	$30.62	$30.62	$30.60	$30.60	$21.46	220
2015-10-23	$30.56	$32.00	$30.56	$32.00	$22.44	110
2015-10-22	$30.56	$32.00	$30.56	$32.00	$22.44	0
2015-10-21	$30.56	$32.00	$30.56	$32.00	$22.44	338
2015-10-20	$30.56	$31.99	$30.56	$31.99	$22.43	345
2015-10-19	$31.50	$31.50	$31.50	$31.50	$22.09	275
2015-10-16	$30.56	$30.56	$30.56	$30.56	$21.43	0
2015-10-15	$30.56	$30.56	$30.56	$30.56	$21.43	0
2015-10-14	$30.56	$30.56	$30.56	$30.56	$21.43	0
2015-10-13	$30.56	$30.56	$30.56	$30.56	$21.43	0
2015-10-12	$30.56	$30.56	$30.56	$30.56	$21.43	0
2015-10-09	$30.56	$30.56	$30.56	$30.56	$21.43	0
2015-10-08	$30.56	$30.56	$30.56	$30.56	$21.43	0
2015-10-07	$30.56	$30.56	$30.56	$30.56	$21.43	0
2015-10-06	$30.56	$30.56	$30.56	$30.56	$21.43	202
2015-10-05	$31.99	$31.99	$31.99	$31.99	$22.43	0
2015-10-02	$31.99	$31.99	$31.99	$31.99	$22.43	103
2015-10-01	$31.99	$31.99	$31.99	$31.99	$22.43	441
2015-09-30	$31.99	$31.99	$31.99	$31.99	$22.43	330
2015-09-29	$31.74	$31.74	$31.74	$31.74	$22.26	330
2015-09-28	$31.74	$31.74	$31.74	$31.74	$22.26	331
2015-09-25	$31.00	$31.00	$31.00	$31.00	$21.74	330
2015-09-24	$30.75	$30.75	$30.75	$30.75	$21.56	0
2015-09-23	$30.75	$30.75	$30.75	$30.75	$21.56	0
2015-09-22	$30.75	$30.75	$30.75	$30.75	$21.56	166
2015-09-21	$30.75	$30.75	$30.75	$30.75	$21.56	132
2015-09-18	$30.75	$30.75	$30.75	$30.75	$21.56	0
2015-09-17	$30.75	$30.75	$30.75	$30.75	$21.56	0
2015-09-16	$30.75	$30.75	$30.75	$30.75	$21.56	137
2015-09-15	$30.99	$31.49	$30.99	$31.49	$22.08	1,345
2015-09-14	$31.00	$31.00	$31.00	$31.00	$21.74	0
2015-09-11	$31.00	$31.00	$31.00	$31.00	$21.74	0
2015-09-10	$31.00	$31.00	$31.00	$31.00	$21.74	15,649
2015-09-09	$31.00	$31.00	$31.00	$31.00	$21.74	0
2015-09-08	$31.00	$31.00	$31.00	$31.00	$21.74	22
2015-09-04	$31.00	$31.00	$31.00	$31.00	$21.74	0
2015-09-03	$31.00	$31.00	$31.00	$31.00	$21.74	508
2015-09-02	$30.55	$31.00	$30.55	$30.55	$21.42	330
2015-09-01	$30.55	$31.00	$30.55	$30.55	$21.42	348

Muncy Bank Financial Inc (MYBF) Exchange: OTCQB