NASB Financial Inc (NASB) Stock

Data as of May 2, 2025

$33.00 ($0.00) 0.00%

NASB Financial Inc - Daily Information

Click for more stock information on NASB 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

About NASB Financial Inc (NASB)

NASB Financial, Inc. is holding company of North American Savings Bank, F.S.B.( the Bank). The Bank is a federally chartered stock savings bank. The Bank's market area includes the counties of Jackson, Cass, Clay, Buchanan, Andrew, Platte, and Ray in Missouri, and Johnson and Wyandotte counties in Kansas. As of September 30, 2012, the Bank had nine retail deposit offices in Missouri, including one each in Grandview, Lee's Summit, Independence, Harrisonville, Excelsior Springs, Platte City, and St. Joseph, and two in Kansas City. The Bank also operates loan production offices in Lee's Summit and Springfield in Missouri, and Overland Park in Kansas. The Bank's business is to attract deposits from the general public and to originate real estate loans, other loans and short-term investments. The Bank's sources of income include interest on loans, interest on MBS, customer service fees, and mortgage banking fees.

Invest in NASB Financial Inc (NASB)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

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

Historical Stock Data for NASB Financial Inc (NASB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$33.00	$33.00	$33.00	$33.00	$33.00	0
2025-05-01	$33.00	$33.00	$33.00	$33.00	$33.00	0
2025-04-30	$33.00	$33.00	$33.00	$33.00	$33.00	1
2025-04-29	$33.00	$33.00	$33.00	$33.00	$33.00	0
2025-04-28	$33.00	$33.00	$33.00	$33.00	$33.00	0
2025-04-25	$33.10	$33.10	$33.00	$33.00	$33.00	415
2025-04-24	$33.00	$33.00	$33.00	$33.00	$33.00	100
2025-04-23	$32.90	$33.10	$32.50	$32.50	$32.50	1,200
2025-04-22	$33.49	$33.49	$32.76	$32.76	$32.76	500
2025-04-21	$33.46	$33.76	$33.00	$33.50	$33.50	3,877
2025-04-17	$33.65	$33.65	$33.65	$33.65	$33.65	10
2025-04-16	$33.65	$33.65	$33.65	$33.65	$33.65	0
2025-04-15	$33.65	$33.65	$33.65	$33.65	$33.65	0
2025-04-14	$34.42	$34.42	$30.68	$33.65	$33.65	23,211
2025-04-11	$34.61	$34.61	$34.55	$34.55	$34.55	930
2025-04-10	$34.75	$34.75	$34.75	$34.75	$34.75	200
2025-04-09	$34.60	$34.60	$34.60	$34.60	$34.60	650
2025-04-08	$35.50	$35.50	$34.62	$34.62	$34.62	1,375
2025-04-07	$34.81	$34.81	$34.81	$34.81	$34.81	1,880
2025-04-04	$36.55	$36.55	$36.10	$36.50	$36.50	1,248
2025-04-03	$36.65	$36.65	$36.60	$36.60	$36.60	1,654
2025-04-02	$36.60	$36.60	$36.60	$36.60	$36.60	200
2025-04-01	$36.67	$36.67	$36.60	$36.60	$36.60	441
2025-03-31	$36.65	$36.74	$36.65	$36.65	$36.65	502
2025-03-28	$37.45	$37.45	$37.45	$37.45	$37.45	12
2025-03-27	$37.45	$37.45	$37.45	$37.45	$37.45	45
2025-03-26	$37.45	$37.45	$37.45	$37.45	$37.45	0
2025-03-25	$37.45	$37.45	$37.45	$37.45	$37.45	0
2025-03-24	$37.45	$37.45	$37.45	$37.45	$37.45	0
2025-03-21	$37.45	$37.45	$37.45	$37.45	$37.45	0
2025-03-20	$37.45	$37.45	$37.45	$37.45	$37.45	372
2025-03-19	$36.53	$36.53	$36.53	$36.53	$36.53	500
2025-03-18	$36.75	$36.75	$36.75	$36.75	$36.75	0
2025-03-17	$36.75	$36.75	$36.75	$36.75	$36.75	100
2025-03-14	$36.75	$36.75	$36.75	$36.75	$36.75	0
2025-03-13	$36.75	$36.75	$36.75	$36.75	$36.50	0
2025-03-12	$36.75	$36.75	$36.75	$36.75	$36.50	1,654
2025-03-11	$36.75	$36.75	$36.75	$36.75	$36.50	0
2025-03-10	$36.75	$36.75	$36.75	$36.75	$36.50	200
2025-03-07	$36.75	$36.75	$36.75	$36.75	$36.50	12
2025-03-06	$36.75	$36.75	$36.75	$36.75	$36.50	0
2025-03-05	$36.75	$36.75	$36.75	$36.75	$36.50	83
2025-03-04	$36.75	$36.75	$36.75	$36.75	$36.50	534
2025-03-03	$36.75	$36.75	$36.75	$36.75	$36.50	0
2025-02-28	$37.10	$37.10	$36.75	$36.75	$36.50	972
2025-02-27	$37.27	$37.27	$37.27	$37.27	$37.02	54
2025-02-26	$37.27	$37.27	$37.27	$37.27	$37.02	215
2025-02-25	$37.25	$37.25	$37.25	$37.25	$37.00	14
2025-02-24	$37.25	$37.25	$37.25	$37.25	$37.00	336
2025-02-21	$37.30	$37.30	$37.30	$37.30	$37.05	0
2025-02-20	$37.30	$37.30	$37.30	$37.30	$37.05	0
2025-02-19	$37.30	$37.30	$37.30	$37.30	$37.05	1
2025-02-18	$37.32	$37.32	$37.30	$37.30	$37.05	208
2025-02-14	$37.30	$37.30	$37.30	$37.30	$37.05	896
2025-02-13	$37.29	$37.29	$37.29	$37.29	$37.04	0
2025-02-12	$37.29	$37.29	$37.29	$37.29	$37.04	1
2025-02-11	$37.25	$37.29	$37.14	$37.29	$37.04	4,300
2025-02-10	$37.40	$37.40	$37.40	$37.40	$37.15	1
2025-02-07	$37.40	$37.43	$37.40	$37.40	$37.15	500
2025-02-06	$37.00	$37.00	$37.00	$37.00	$36.75	0
2025-02-05	$37.00	$37.00	$37.00	$37.00	$36.75	0
2025-02-04	$37.00	$37.00	$37.00	$37.00	$36.75	100
2025-02-03	$36.95	$36.95	$36.95	$36.95	$36.70	2
2025-01-31	$36.95	$36.95	$36.95	$36.95	$36.70	19
2025-01-30	$37.00	$37.00	$36.95	$36.95	$36.70	229
2025-01-29	$36.95	$36.95	$36.95	$36.95	$36.70	13
2025-01-28	$36.95	$36.95	$36.95	$36.95	$36.70	200
2025-01-27	$37.45	$37.45	$37.45	$37.45	$37.20	0
2025-01-24	$37.45	$37.45	$37.45	$37.45	$37.45	0
2025-01-23	$37.45	$37.45	$37.45	$37.45	$37.45	100
2025-01-22	$37.45	$37.45	$37.45	$37.45	$37.45	480
2025-01-21	$36.80	$36.80	$36.80	$36.80	$36.80	320
2025-01-17	$37.00	$37.50	$36.80	$36.80	$36.80	1,970
2025-01-16	$37.45	$37.50	$37.45	$37.50	$37.50	780
2025-01-15	$37.00	$37.00	$37.00	$37.00	$37.00	0
2025-01-14	$37.07	$37.07	$37.00	$37.00	$37.00	790
2025-01-13	$37.10	$37.25	$37.00	$37.00	$37.00	4,810
2025-01-10	$37.60	$37.75	$37.60	$37.62	$37.62	850
2025-01-08	$37.70	$37.70	$37.70	$37.70	$37.70	38
2025-01-07	$37.70	$37.70	$37.70	$37.70	$37.70	15
2025-01-06	$37.70	$37.70	$37.70	$37.70	$37.70	440
2025-01-03	$37.35	$37.35	$37.35	$37.35	$37.35	0
2025-01-02	$37.35	$37.35	$37.35	$37.35	$37.35	405
2024-12-31	$37.44	$37.50	$37.43	$37.43	$37.43	2,359
2024-12-30	$37.44	$37.72	$37.43	$37.44	$37.44	1,308
2024-12-27	$38.00	$38.00	$38.00	$38.00	$38.00	471
2024-12-26	$37.90	$38.00	$37.60	$38.00	$38.00	2,153
2024-12-24	$37.25	$37.25	$37.25	$37.25	$37.25	0
2024-12-23	$37.25	$37.50	$37.25	$37.25	$37.25	3,690
2024-12-20	$37.25	$37.28	$37.25	$37.28	$37.28	1,000
2024-12-19	$37.50	$37.50	$37.50	$37.50	$37.50	129
2024-12-18	$37.50	$37.50	$37.50	$37.50	$37.50	1,934
2024-12-17	$38.00	$38.00	$37.50	$37.50	$37.50	2,112
2024-12-16	$38.00	$38.00	$38.00	$38.00	$38.00	260
2024-12-13	$37.78	$38.00	$37.72	$38.00	$37.75	6,760
2024-12-12	$38.00	$38.00	$38.00	$38.00	$37.75	100
2024-12-11	$38.05	$38.05	$37.21	$37.41	$37.17	4,517
2024-12-10	$38.50	$38.50	$38.50	$38.50	$38.25	100
2024-12-09	$38.50	$38.50	$38.50	$38.50	$38.25	0
2024-12-06	$38.50	$38.50	$38.50	$38.50	$38.25	16
2024-12-05	$38.50	$38.50	$38.50	$38.50	$38.25	200
2024-12-04	$38.90	$38.90	$38.90	$38.90	$38.65	12
2024-12-03	$38.90	$38.90	$38.90	$38.90	$38.65	0
2024-12-02	$38.90	$38.90	$38.90	$38.90	$38.65	100
2024-11-29	$38.00	$38.00	$38.00	$38.00	$37.75	0
2024-11-27	$38.00	$38.00	$38.00	$38.00	$37.75	340
2024-11-26	$37.38	$37.38	$37.38	$37.38	$37.14	0
2024-11-25	$37.38	$37.38	$37.38	$37.38	$37.14	125
2024-11-22	$38.50	$38.50	$38.50	$38.50	$38.50	115
2024-11-21	$37.90	$38.50	$37.90	$38.50	$38.50	381
2024-11-20	$37.30	$37.30	$37.30	$37.30	$37.30	0
2024-11-19	$37.25	$37.25	$37.25	$37.25	$37.25	375
2024-11-18	$37.25	$37.25	$37.25	$37.25	$37.25	0
2024-11-15	$37.25	$37.25	$37.25	$37.25	$37.25	0
2024-11-14	$37.25	$37.25	$37.25	$37.25	$37.25	0
2024-11-13	$37.50	$37.50	$37.25	$37.25	$37.25	375
2024-11-12	$38.00	$38.00	$38.00	$38.00	$38.00	860
2024-11-11	$37.10	$38.00	$37.10	$38.00	$38.00	920
2024-11-08	$37.68	$37.99	$37.68	$37.99	$37.99	510
2024-11-07	$38.00	$38.00	$38.00	$38.00	$38.00	234
2024-11-06	$37.99	$38.00	$37.05	$37.68	$37.68	760
2024-11-05	$36.85	$37.00	$36.76	$37.00	$37.00	1,488
2024-11-04	$36.80	$36.80	$36.80	$36.80	$36.80	140
2024-11-01	$36.80	$36.80	$36.80	$36.80	$36.80	0
2024-10-31	$37.30	$37.30	$36.80	$36.80	$36.80	2,215
2024-10-30	$37.50	$37.50	$37.50	$37.50	$37.50	0
2024-10-29	$37.50	$37.50	$37.50	$37.50	$37.50	0
2024-10-28	$37.50	$37.50	$37.50	$37.50	$37.50	340
2024-10-25	$37.34	$37.48	$37.17	$37.48	$37.48	2,505
2024-10-24	$37.50	$37.50	$37.50	$37.50	$37.50	451
2024-10-23	$37.98	$37.98	$37.98	$37.98	$37.98	1
2024-10-22	$37.98	$37.98	$37.98	$37.98	$37.98	820
2024-10-21	$37.30	$37.98	$37.26	$37.98	$37.98	1,602
2024-10-18	$37.67	$37.67	$37.67	$37.67	$37.67	0
2024-10-17	$37.67	$37.67	$37.67	$37.67	$37.67	25
2024-10-16	$37.67	$37.67	$37.67	$37.67	$37.67	222
2024-10-15	$37.99	$38.00	$37.92	$38.00	$38.00	882
2024-10-14	$37.20	$37.20	$37.20	$37.20	$37.20	300
2024-10-11	$37.25	$37.25	$37.25	$37.25	$37.25	293
2024-10-10	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-10-09	$37.20	$38.00	$37.20	$38.00	$38.00	1,051
2024-10-08	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-10-07	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-10-04	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-10-03	$38.00	$38.00	$38.00	$38.00	$38.00	0
2024-10-02	$38.00	$38.00	$38.00	$38.00	$38.00	250
2024-10-01	$37.00	$37.00	$37.00	$37.00	$37.00	500
2024-09-30	$37.00	$37.00	$37.00	$37.00	$37.00	12
2024-09-27	$37.00	$37.00	$37.00	$37.00	$37.00	12
2024-09-26	$37.50	$37.50	$37.00	$37.00	$37.00	908
2024-09-25	$37.05	$37.05	$37.00	$37.00	$37.00	593
2024-09-24	$37.00	$37.00	$37.00	$37.00	$37.00	0
2024-09-23	$37.05	$37.05	$37.00	$37.00	$37.00	924
2024-09-20	$37.05	$37.05	$37.05	$37.05	$37.05	0
2024-09-19	$37.05	$37.05	$37.00	$37.05	$37.05	2,123
2024-09-18	$37.30	$37.30	$37.30	$37.30	$37.30	1
2024-09-17	$37.33	$37.35	$37.30	$37.30	$37.30	1,340
2024-09-16	$36.98	$36.98	$36.98	$36.98	$36.98	0
2024-09-13	$36.99	$36.99	$36.98	$36.98	$36.98	429
2024-09-12	$37.05	$37.05	$36.02	$36.02	$35.78	914
2024-09-11	$37.00	$37.00	$37.00	$37.00	$37.00	13
2024-09-10	$36.76	$37.00	$36.76	$37.00	$37.00	449
2024-09-09	$36.90	$37.00	$36.80	$37.00	$37.00	2,313
2024-09-06	$37.25	$37.25	$37.25	$37.25	$37.25	0
2024-09-05	$37.00	$37.25	$37.00	$37.25	$37.25	539
2024-09-04	$36.85	$37.00	$36.85	$37.00	$37.00	2,087
2024-09-03	$37.00	$37.00	$36.87	$36.87	$36.87	272
2024-08-30	$37.00	$37.00	$37.00	$37.00	$37.00	128
2024-08-29	$36.80	$37.00	$36.80	$37.00	$37.00	1,481
2024-08-28	$36.97	$36.97	$36.97	$36.97	$36.97	0
2024-08-27	$37.00	$37.00	$36.97	$36.97	$36.97	827
2024-08-26	$36.75	$36.75	$36.75	$36.75	$36.75	1,929
2024-08-23	$36.97	$37.00	$36.97	$37.00	$37.00	1,182
2024-08-22	$36.77	$36.77	$36.77	$36.77	$36.77	1
2024-08-21	$37.00	$37.00	$36.77	$36.77	$36.77	1,509
2024-08-20	$37.00	$37.00	$37.00	$37.00	$37.00	0
2024-08-19	$37.00	$37.00	$37.00	$37.00	$37.00	529
2024-08-16	$37.00	$37.00	$37.00	$37.00	$37.00	293
2024-08-15	$36.50	$36.50	$36.50	$36.50	$36.50	21
2024-08-14	$36.50	$36.50	$36.50	$36.50	$36.50	5,985
2024-08-13	$36.75	$37.25	$36.75	$37.25	$37.25	2,806
2024-08-12	$36.30	$36.57	$36.30	$36.57	$36.57	1,253
2024-08-09	$36.99	$36.99	$36.30	$36.57	$36.57	1,356
2024-08-08	$35.57	$35.57	$35.57	$35.57	$35.57	0
2024-08-07	$35.57	$35.57	$35.57	$35.57	$35.57	0
2024-08-06	$35.57	$35.57	$35.57	$35.57	$35.57	0
2024-08-05	$35.57	$35.57	$35.57	$35.57	$35.57	140
2024-08-02	$37.00	$37.00	$36.96	$37.00	$37.00	2,544
2024-08-01	$36.61	$37.00	$35.06	$37.00	$37.00	3,002
2024-07-31	$37.00	$37.00	$36.80	$37.00	$37.00	1,049
2024-07-30	$37.40	$37.40	$37.40	$37.40	$37.40	0
2024-07-29	$36.70	$37.40	$36.70	$37.40	$37.40	3,426
2024-07-26	$36.70	$36.70	$36.70	$36.70	$36.70	150
2024-07-25	$35.66	$36.25	$35.66	$36.25	$36.25	2,620
2024-07-24	$34.76	$34.76	$34.76	$34.76	$34.76	41
2024-07-23	$35.12	$35.31	$34.38	$34.76	$34.76	2,566
2024-07-22	$35.65	$35.65	$35.65	$35.65	$35.65	1,233
2024-07-19	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-07-18	$36.00	$36.00	$34.62	$35.00	$35.00	2,299
2024-07-17	$35.15	$36.00	$35.15	$36.00	$36.00	2,900
2024-07-16	$36.25	$36.25	$35.82	$36.00	$36.00	10,885
2024-07-15	$34.70	$36.00	$34.50	$36.00	$36.00	12,530
2024-07-12	$34.40	$34.40	$34.40	$34.40	$34.40	57
2024-07-11	$34.70	$35.00	$34.40	$34.40	$34.40	5,363
2024-07-10	$34.00	$34.00	$34.00	$34.00	$34.00	0
2024-07-09	$34.50	$34.50	$34.00	$34.00	$34.00	1,748
2024-07-08	$34.45	$34.50	$33.59	$34.35	$34.35	1,250
2024-07-05	$33.13	$33.13	$33.13	$33.13	$33.13	4
2024-07-03	$33.13	$33.13	$33.13	$33.13	$33.13	0
2024-07-02	$33.13	$33.13	$33.13	$33.13	$33.13	4
2024-07-01	$34.00	$34.00	$33.13	$33.13	$33.13	1,101
2024-06-28	$34.00	$34.00	$34.00	$34.00	$34.00	20
2024-06-27	$34.00	$34.00	$34.00	$34.00	$34.00	166
2024-06-26	$33.14	$33.14	$33.14	$33.14	$33.14	0
2024-06-25	$33.36	$33.36	$33.11	$33.14	$33.14	2,702
2024-06-24	$33.50	$33.50	$33.30	$33.31	$33.31	1,252
2024-06-21	$33.25	$33.67	$33.25	$33.51	$33.51	1,785
2024-06-20	$33.25	$33.25	$33.25	$33.25	$33.25	102
2024-06-18	$33.22	$33.25	$33.19	$33.19	$33.19	405
2024-06-17	$33.49	$33.49	$33.49	$33.49	$33.49	11
2024-06-14	$33.20	$33.49	$33.00	$33.49	$33.49	1,299
2024-06-13	$34.00	$34.00	$34.00	$34.00	$33.75	102
2024-06-12	$34.00	$34.15	$34.00	$34.15	$33.90	625
2024-06-11	$34.00	$34.00	$34.00	$34.00	$33.75	65
2024-06-10	$34.00	$34.00	$34.00	$34.00	$33.75	100
2024-06-07	$34.00	$34.00	$34.00	$34.00	$34.00	0
2024-06-06	$34.00	$34.00	$34.00	$34.00	$34.00	200
2024-06-05	$32.40	$32.40	$32.40	$32.40	$32.40	0
2024-06-04	$32.40	$32.40	$32.40	$32.40	$32.40	30
2024-06-03	$32.40	$32.40	$32.40	$32.40	$32.40	0
2024-05-31	$32.40	$32.40	$32.40	$32.40	$32.40	30
2024-05-30	$32.40	$32.40	$32.40	$32.40	$32.40	0
2024-05-29	$32.40	$32.40	$32.40	$32.40	$32.40	600
2024-05-28	$33.95	$33.95	$33.95	$33.95	$33.95	0
2024-05-24	$33.95	$33.95	$33.95	$33.95	$33.95	100
2024-05-23	$32.75	$32.75	$32.75	$32.75	$32.75	368
2024-05-22	$32.75	$32.75	$32.75	$32.75	$32.75	0
2024-05-21	$32.16	$33.84	$32.16	$32.75	$32.75	3,033
2024-05-20	$33.95	$33.95	$33.84	$33.84	$33.84	850
2024-05-17	$33.95	$33.95	$33.84	$33.95	$33.95	1,985
2024-05-16	$33.90	$33.90	$33.25	$33.50	$33.50	2,563
2024-05-15	$32.71	$32.71	$32.71	$32.71	$32.71	162
2024-05-14	$33.95	$33.95	$33.95	$33.95	$33.95	0
2024-05-13	$32.70	$33.95	$32.70	$33.95	$33.95	420
2024-05-10	$32.70	$33.00	$32.70	$33.00	$33.00	861
2024-05-09	$32.30	$32.30	$32.30	$32.30	$32.30	0
2024-05-08	$32.30	$32.30	$32.30	$32.30	$32.30	200
2024-05-07	$32.50	$32.50	$32.25	$32.25	$32.25	1,360
2024-05-06	$32.27	$32.27	$32.27	$32.27	$32.27	100
2024-05-03	$32.25	$32.25	$32.25	$32.25	$32.25	0
2024-05-02	$32.25	$32.25	$32.25	$32.25	$32.25	0
2024-05-01	$32.25	$32.25	$32.25	$32.25	$32.25	505
2024-04-30	$32.03	$32.03	$32.03	$32.03	$32.03	0
2024-04-29	$32.03	$32.03	$32.03	$32.03	$32.03	0
2024-04-26	$32.03	$32.03	$32.03	$32.03	$32.03	0
2024-04-25	$32.03	$32.03	$32.03	$32.03	$32.03	17
2024-04-24	$32.03	$32.03	$32.03	$32.03	$32.03	0
2024-04-23	$32.03	$32.03	$32.03	$32.03	$32.03	0
2024-04-22	$32.01	$32.03	$32.01	$32.03	$32.03	1,877
2024-04-19	$32.49	$32.49	$32.49	$32.49	$32.49	260
2024-04-18	$32.01	$32.01	$32.01	$32.01	$32.01	100
2024-04-17	$32.00	$32.00	$32.00	$32.00	$32.00	820
2024-04-16	$32.00	$32.00	$32.00	$32.00	$32.00	100
2024-04-15	$32.87	$32.87	$32.87	$32.87	$32.87	0
2024-04-12	$32.87	$32.87	$32.87	$32.87	$32.87	0
2024-04-11	$32.87	$32.87	$32.87	$32.87	$32.87	0
2024-04-10	$32.87	$32.87	$32.87	$32.87	$32.87	100
2024-04-09	$32.01	$32.01	$32.01	$32.01	$32.01	3,415
2024-04-08	$32.01	$32.01	$32.01	$32.01	$32.01	0
2024-04-05	$32.26	$32.26	$32.01	$32.01	$32.01	3,415
2024-04-04	$32.55	$32.55	$32.55	$32.55	$32.55	679
2024-04-03	$32.25	$32.55	$32.25	$32.30	$32.30	133
2024-04-02	$32.30	$32.30	$32.30	$32.30	$32.30	0
2024-04-01	$32.30	$32.30	$32.30	$32.30	$32.30	133
2024-03-28	$32.93	$32.93	$32.93	$32.93	$32.93	5
2024-03-27	$32.93	$32.93	$32.93	$32.93	$32.93	0
2024-03-26	$32.93	$32.93	$32.93	$32.93	$32.93	3
2024-03-25	$32.93	$32.93	$32.93	$32.93	$32.93	1
2024-03-22	$32.30	$32.93	$32.30	$32.93	$32.93	815
2024-03-21	$32.25	$32.25	$32.25	$32.25	$32.25	169
2024-03-20	$32.01	$32.01	$32.01	$32.01	$32.01	46
2024-03-19	$32.01	$32.01	$32.01	$32.01	$32.01	203
2024-03-18	$33.00	$33.00	$33.00	$33.00	$33.00	1,732
2024-03-15	$32.20	$32.20	$32.20	$32.20	$32.20	0
2024-03-14	$32.20	$32.20	$32.20	$32.20	$32.20	400
2024-03-13	$32.20	$32.20	$32.20	$32.20	$32.20	0
2024-03-12	$32.18	$32.20	$32.14	$32.15	$32.15	710
2024-03-11	$32.50	$32.50	$32.15	$32.15	$32.15	710
2024-03-08	$32.50	$32.50	$32.50	$32.50	$32.50	100
2024-03-07	$32.45	$32.45	$32.17	$32.17	$31.92	702
2024-03-06	$32.44	$32.44	$32.44	$32.44	$32.19	108
2024-03-05	$32.20	$32.44	$32.20	$32.44	$32.19	1,201
2024-03-04	$32.50	$32.50	$32.50	$32.50	$32.25	1,050
2024-03-01	$32.50	$33.10	$32.50	$32.50	$32.25	2,121
2024-02-29	$33.50	$33.50	$33.50	$33.50	$33.24	339
2024-02-28	$33.75	$33.75	$33.75	$33.75	$33.49	1
2024-02-27	$33.25	$33.75	$32.11	$33.75	$33.49	1,053
2024-02-26	$33.00	$33.00	$33.00	$33.00	$32.75	10
2024-02-23	$33.00	$33.00	$33.00	$33.00	$32.75	41
2024-02-22	$33.00	$33.00	$33.00	$33.00	$32.75	10
2024-02-21	$33.00	$33.00	$32.50	$33.00	$32.75	1,075
2024-02-20	$32.49	$32.49	$32.49	$32.49	$32.24	0
2024-02-16	$32.49	$32.49	$32.35	$32.49	$32.24	460
2024-02-15	$32.35	$32.35	$32.21	$32.35	$32.10	500
2024-02-14	$31.66	$31.70	$31.65	$31.65	$31.41	3,537
2024-02-13	$32.26	$32.27	$32.25	$32.25	$32.00	573
2024-02-12	$32.30	$32.30	$32.25	$32.25	$32.00	4,507
2024-02-09	$32.20	$32.28	$32.20	$32.28	$32.04	1,400
2024-02-08	$32.40	$32.40	$32.06	$32.06	$31.82	1,172
2024-02-07	$31.60	$31.60	$31.60	$31.60	$31.36	0
2024-02-06	$32.00	$32.00	$31.60	$31.60	$31.36	1,678
2024-02-05	$32.00	$32.00	$32.00	$32.00	$31.76	461
2024-02-02	$32.00	$32.00	$31.80	$31.80	$31.80	1,005
2024-02-01	$31.50	$31.50	$31.44	$31.50	$31.50	3,776
2024-01-31	$31.55	$31.55	$31.50	$31.50	$31.50	3,339
2024-01-30	$31.50	$31.55	$31.50	$31.55	$31.55	706
2024-01-29	$31.50	$31.50	$31.50	$31.50	$31.50	61
2024-01-26	$31.50	$31.50	$31.50	$31.50	$31.50	0
2024-01-25	$31.50	$31.50	$31.50	$31.50	$31.50	195
2024-01-24	$31.05	$31.05	$31.05	$31.05	$31.05	25
2024-01-23	$30.99	$31.05	$30.97	$31.05	$31.05	3,200
2024-01-22	$30.45	$30.45	$30.45	$30.45	$30.45	0
2024-01-19	$30.45	$30.45	$30.45	$30.45	$30.45	605
2024-01-18	$30.99	$30.99	$30.99	$30.99	$30.99	0
2024-01-17	$30.45	$30.99	$30.45	$30.99	$30.99	1,050
2024-01-16	$30.06	$30.06	$30.06	$30.06	$30.06	25
2024-01-12	$30.06	$30.06	$30.06	$30.06	$30.06	245
2024-01-11	$30.44	$30.44	$30.44	$30.44	$30.44	50
2024-01-10	$30.44	$30.44	$30.44	$30.44	$30.44	390
2024-01-09	$30.40	$30.40	$30.40	$30.40	$30.40	210
2024-01-08	$29.89	$30.40	$29.89	$30.40	$30.40	1,981
2024-01-05	$29.87	$29.87	$29.87	$29.87	$29.87	300
2024-01-04	$29.45	$29.45	$29.45	$29.45	$29.45	1,140
2024-01-03	$29.31	$29.31	$29.30	$29.30	$29.30	502
2024-01-02	$29.46	$29.46	$29.36	$29.36	$29.36	265
2023-12-29	$29.40	$29.99	$29.25	$29.45	$29.45	1,374
2023-12-28	$30.00	$30.00	$29.25	$29.45	$29.45	5,468
2023-12-27	$30.00	$30.00	$29.80	$29.80	$29.80	987
2023-12-26	$29.59	$30.00	$29.59	$30.00	$30.00	1,201
2023-12-22	$29.59	$29.59	$29.59	$29.59	$29.59	0
2023-12-21	$29.59	$29.59	$29.59	$29.59	$29.59	0
2023-12-20	$30.11	$30.11	$29.59	$29.59	$29.59	337
2023-12-19	$31.00	$31.12	$29.51	$30.60	$30.60	8,456
2023-12-18	$31.50	$31.50	$31.50	$31.50	$31.50	1,836
2023-12-15	$31.11	$31.11	$31.11	$31.11	$31.11	645
2023-12-14	$30.00	$32.00	$30.00	$31.11	$30.86	2,457
2023-12-13	$29.70	$29.99	$29.10	$29.99	$29.75	1,634
2023-12-12	$29.39	$29.39	$29.39	$29.39	$29.16	100
2023-12-11	$29.00	$29.00	$29.00	$29.00	$28.77	441
2023-12-08	$28.68	$28.70	$28.68	$28.70	$28.70	403
2023-12-07	$28.50	$28.50	$28.15	$28.49	$28.49	2,425
2023-12-06	$27.99	$28.50	$27.85	$28.50	$28.50	987
2023-12-05	$28.61	$28.61	$28.12	$28.12	$28.12	1,000
2023-12-04	$29.00	$29.00	$28.98	$28.98	$28.98	6,005
2023-12-01	$29.00	$29.20	$29.00	$29.20	$29.20	1,600
2023-11-30	$29.00	$29.00	$27.80	$28.95	$28.95	2,594
2023-11-29	$28.25	$28.95	$27.76	$28.95	$28.95	1,200
2023-11-28	$27.50	$27.61	$27.50	$27.61	$27.61	872
2023-11-27	$26.90	$26.99	$26.90	$26.93	$26.93	1,500
2023-11-24	$26.65	$26.65	$26.65	$26.65	$26.65	550
2023-11-22	$26.25	$26.25	$26.25	$26.25	$26.25	130
2023-11-21	$26.11	$26.11	$26.11	$26.11	$26.11	128
2023-11-20	$26.50	$26.98	$26.50	$26.98	$26.98	1,334
2023-11-17	$25.70	$25.90	$25.70	$25.90	$25.90	1,050
2023-11-16	$25.68	$25.68	$25.65	$25.68	$25.68	518
2023-11-15	$25.64	$25.65	$25.51	$25.65	$25.65	6,800
2023-11-14	$26.00	$26.44	$26.00	$26.40	$26.40	900
2023-11-13	$26.64	$26.64	$26.00	$26.00	$26.00	1,447
2023-11-10	$26.89	$26.90	$26.75	$26.75	$26.75	800
2023-11-09	$26.75	$26.75	$26.75	$26.75	$26.75	0
2023-11-08	$26.75	$27.00	$26.75	$26.75	$26.75	401
2023-11-07	$26.80	$26.80	$26.64	$26.64	$26.64	300
2023-11-06	$27.00	$27.00	$26.95	$26.95	$26.95	260
2023-11-03	$27.14	$27.14	$27.00	$27.10	$27.10	900
2023-11-02	$27.22	$27.22	$27.22	$27.22	$27.22	300
2023-11-01	$27.35	$27.35	$27.30	$27.30	$27.30	1,700
2023-10-31	$27.71	$27.71	$27.71	$27.71	$27.71	10
2023-10-30	$27.71	$27.71	$27.71	$27.71	$27.71	0
2023-10-27	$27.71	$27.71	$27.71	$27.71	$27.71	0
2023-10-26	$27.71	$27.71	$27.71	$27.71	$27.71	256
2023-10-25	$28.11	$28.11	$27.80	$27.80	$27.80	494
2023-10-24	$28.06	$28.06	$28.06	$28.06	$28.06	194
2023-10-23	$28.06	$28.06	$28.06	$28.06	$28.06	0
2023-10-20	$28.06	$28.06	$28.06	$28.06	$28.06	0
2023-10-19	$28.06	$28.06	$28.06	$28.06	$28.06	0
2023-10-18	$28.06	$28.06	$28.06	$28.06	$28.06	194
2023-10-17	$28.00	$28.75	$28.00	$28.75	$28.75	350
2023-10-16	$28.00	$28.00	$28.00	$28.00	$28.00	601
2023-10-13	$27.69	$27.69	$27.69	$27.69	$27.69	0
2023-10-12	$27.69	$27.69	$27.69	$27.69	$27.69	350
2023-10-11	$27.69	$27.69	$27.69	$27.69	$27.69	0
2023-10-10	$29.50	$29.50	$27.69	$27.69	$27.69	1,597
2023-10-09	$27.99	$27.99	$27.99	$27.99	$27.99	200
2023-10-06	$28.19	$28.19	$28.19	$28.19	$28.19	102
2023-10-05	$28.20	$28.20	$28.20	$28.20	$28.20	0
2023-10-04	$28.20	$28.20	$28.20	$28.20	$28.20	117
2023-10-03	$29.69	$29.69	$29.69	$29.69	$29.69	1
2023-10-02	$29.69	$29.69	$29.69	$29.69	$29.69	2
2023-09-29	$29.69	$29.69	$29.69	$29.69	$29.69	121
2023-09-28	$28.19	$28.19	$28.19	$28.19	$28.19	172
2023-09-27	$29.55	$29.55	$28.60	$28.60	$28.60	5,804
2023-09-26	$29.97	$29.97	$29.44	$29.44	$29.44	400
2023-09-25	$29.48	$29.50	$29.44	$29.44	$29.44	1,057
2023-09-22	$31.10	$31.10	$31.10	$31.10	$31.10	3
2023-09-21	$31.10	$31.10	$31.10	$31.10	$31.10	16
2023-09-20	$31.10	$31.10	$31.10	$31.10	$31.10	0
2023-09-19	$31.10	$31.10	$31.10	$31.10	$31.10	5,200
2023-09-18	$29.65	$29.65	$29.65	$29.65	$29.65	147
2023-09-15	$29.66	$29.66	$29.37	$29.65	$29.65	700
2023-09-14	$29.85	$29.85	$29.62	$29.85	$29.60	5,200
2023-09-13	$29.82	$29.82	$29.82	$29.82	$29.57	200
2023-09-12	$29.82	$31.25	$29.82	$31.25	$30.99	6,847
2023-09-11	$31.39	$31.39	$31.39	$31.39	$31.13	101
2023-09-08	$29.71	$29.72	$29.71	$29.71	$29.46	5,570
2023-09-07	$30.70	$30.70	$30.70	$30.70	$30.44	108
2023-09-06	$29.59	$30.70	$29.59	$30.70	$30.44	6,598
2023-09-05	$30.75	$30.75	$30.00	$30.00	$30.00	200
2023-09-01	$29.99	$30.00	$29.40	$29.40	$29.40	5,743
2023-08-31	$30.70	$30.70	$30.70	$30.70	$30.70	0
2023-08-30	$30.00	$30.70	$30.00	$30.70	$30.70	5,605
2023-08-29	$29.35	$29.35	$29.35	$29.35	$29.35	432
2023-08-28	$29.28	$30.00	$29.28	$30.00	$30.00	5,232
2023-08-25	$29.32	$30.74	$29.28	$29.28	$29.28	2,275
2023-08-24	$29.27	$29.27	$29.27	$29.27	$29.27	1
2023-08-23	$29.27	$29.27	$29.27	$29.27	$29.27	311
2023-08-22	$29.26	$29.26	$29.26	$29.26	$29.26	100
2023-08-21	$31.50	$31.50	$31.50	$31.50	$31.50	23
2023-08-18	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-08-17	$31.50	$31.50	$31.50	$31.50	$31.50	40
2023-08-16	$31.50	$31.50	$31.50	$31.50	$31.50	0
2023-08-15	$31.50	$31.50	$31.50	$31.50	$31.50	3
2023-08-14	$31.50	$31.90	$31.50	$31.50	$31.50	1,025
2023-08-11	$30.85	$31.30	$30.00	$30.00	$30.00	1,050
2023-08-10	$29.00	$30.00	$29.00	$30.00	$30.00	2,950
2023-08-09	$28.19	$28.85	$28.10	$28.85	$28.85	500
2023-08-08	$28.60	$28.60	$28.60	$28.60	$28.60	163
2023-08-07	$29.00	$29.00	$28.60	$28.60	$28.60	467
2023-08-04	$28.61	$28.61	$28.61	$28.61	$28.61	180
2023-08-03	$28.60	$28.60	$28.60	$28.60	$28.60	0
2023-08-02	$28.60	$28.60	$28.60	$28.60	$28.60	115
2023-08-01	$29.02	$29.02	$28.60	$28.60	$28.60	600
2023-07-31	$30.00	$30.00	$29.10	$29.10	$29.10	1,135
2023-07-28	$30.00	$30.00	$29.03	$29.03	$29.03	280
2023-07-27	$29.75	$29.75	$29.75	$29.75	$29.75	0
2023-07-26	$30.00	$30.00	$29.75	$29.75	$29.75	2,244
2023-07-25	$30.49	$30.49	$30.02	$30.49	$30.49	300
2023-07-24	$30.50	$31.98	$30.50	$31.98	$31.98	550
2023-07-21	$29.93	$29.94	$29.85	$29.94	$29.94	450
2023-07-20	$30.00	$30.00	$30.00	$30.00	$30.00	108
2023-07-19	$29.90	$30.13	$29.85	$30.13	$30.13	1,585
2023-07-18	$30.05	$30.05	$29.93	$29.93	$29.93	794
2023-07-17	$30.05	$30.74	$30.05	$30.22	$30.22	556
2023-07-14	$30.80	$30.80	$29.99	$29.99	$29.99	4,024
2023-07-13	$30.92	$31.49	$30.80	$31.49	$31.49	800
2023-07-12	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-07-11	$31.00	$31.00	$31.00	$31.00	$31.00	0
2023-07-10	$31.07	$31.07	$31.00	$31.00	$31.00	500
2023-07-07	$31.00	$31.00	$31.00	$31.00	$31.00	127
2023-07-06	$30.00	$30.00	$30.00	$30.00	$30.00	0
2023-07-05	$30.00	$30.00	$30.00	$30.00	$30.00	202
2023-07-03	$29.97	$29.97	$29.97	$29.97	$29.97	0
2023-06-30	$34.25	$34.25	$29.51	$29.97	$29.97	1,876
2023-06-29	$31.49	$34.00	$31.49	$34.00	$34.00	1,955
2023-06-28	$29.00	$31.49	$28.85	$31.49	$31.49	3,300
2023-06-27	$28.35	$28.46	$28.35	$28.40	$28.40	400
2023-06-26	$27.61	$28.00	$27.53	$28.00	$28.00	1,766
2023-06-23	$28.00	$28.00	$27.65	$27.65	$27.65	483
2023-06-22	$27.65	$27.65	$27.65	$27.65	$27.65	0
2023-06-21	$27.65	$27.65	$27.65	$27.65	$27.65	0
2023-06-20	$27.65	$27.65	$27.65	$27.65	$27.65	106
2023-06-16	$28.00	$28.00	$28.00	$28.00	$28.00	0
2023-06-15	$28.00	$28.00	$28.00	$28.00	$28.00	1
2023-06-14	$28.00	$28.00	$28.00	$28.00	$27.75	0
2023-06-13	$28.00	$28.25	$27.92	$28.00	$27.75	1,145
2023-06-12	$28.50	$28.50	$28.00	$28.00	$27.75	360
2023-06-09	$29.00	$29.00	$29.00	$29.00	$28.74	471
2023-06-08	$28.50	$28.50	$28.50	$28.50	$28.25	320
2023-06-07	$29.00	$29.00	$29.00	$29.00	$28.74	0
2023-06-06	$29.00	$29.00	$29.00	$29.00	$28.74	40
2023-06-05	$29.00	$29.00	$29.00	$29.00	$28.74	0
2023-06-02	$28.45	$29.00	$28.45	$29.00	$28.74	1,290
2023-06-01	$27.26	$27.26	$27.26	$27.26	$27.02	0
2023-05-31	$28.00	$28.50	$27.26	$27.26	$27.02	1,679
2023-05-30	$33.00	$33.00	$27.75	$27.77	$27.52	5,503
2023-05-26	$32.00	$33.00	$32.00	$33.00	$32.71	300
2023-05-25	$30.50	$30.50	$30.50	$30.50	$30.23	0
2023-05-24	$30.50	$30.50	$30.50	$30.50	$30.23	2
2023-05-23	$30.10	$30.50	$30.10	$30.50	$30.23	805
2023-05-22	$30.10	$30.10	$30.10	$30.10	$29.83	1
2023-05-19	$29.50	$30.10	$29.50	$30.10	$29.83	600
2023-05-18	$28.55	$28.55	$28.55	$28.55	$28.30	0
2023-05-17	$29.00	$29.00	$28.55	$28.55	$28.30	1,932
2023-05-16	$30.00	$30.00	$30.00	$30.00	$29.73	0
2023-05-15	$30.39	$30.39	$30.00	$30.00	$29.73	1,100
2023-05-12	$30.40	$30.54	$30.38	$30.54	$30.26	700
2023-05-11	$30.38	$30.38	$30.38	$30.38	$30.11	1
2023-05-10	$30.38	$30.38	$30.38	$30.38	$30.11	0
2023-05-09	$30.60	$30.60	$30.38	$30.38	$30.11	300
2023-05-08	$30.57	$30.57	$30.57	$30.57	$30.30	100
2023-05-05	$30.50	$30.50	$30.50	$30.50	$30.50	550
2023-05-04	$30.59	$30.59	$30.38	$30.40	$30.40	1,808
2023-05-03	$30.67	$30.67	$30.66	$30.66	$30.66	200
2023-05-02	$30.87	$30.87	$30.67	$30.67	$30.67	220
2023-05-01	$31.00	$31.00	$30.66	$30.75	$30.75	600
2023-04-28	$31.60	$31.60	$31.00	$31.00	$31.00	1,239
2023-04-27	$31.61	$31.61	$31.61	$31.61	$31.61	100
2023-04-26	$31.62	$31.62	$31.62	$31.62	$31.62	0
2023-04-25	$31.62	$31.62	$31.62	$31.62	$31.62	1,029
2023-04-24	$31.70	$31.70	$31.70	$31.70	$31.70	0
2023-04-21	$31.70	$31.70	$31.70	$31.70	$31.70	500
2023-04-20	$32.00	$32.00	$31.80	$31.80	$31.80	5,750
2023-04-19	$32.05	$32.05	$32.05	$32.05	$32.05	416
2023-04-18	$32.27	$32.27	$32.27	$32.27	$32.27	0
2023-04-17	$31.77	$32.27	$31.77	$32.27	$32.27	400
2023-04-14	$30.50	$31.77	$30.50	$31.77	$31.77	200
2023-04-13	$30.50	$30.50	$30.50	$30.50	$30.50	1,121
2023-04-12	$30.25	$30.50	$30.22	$30.50	$30.50	1,200
2023-04-11	$30.18	$30.38	$30.14	$30.38	$30.38	2,206
2023-04-10	$30.25	$30.38	$30.00	$30.15	$30.15	400
2023-04-06	$30.80	$30.80	$30.25	$30.25	$30.25	1,100
2023-04-05	$30.82	$30.82	$30.75	$30.75	$30.75	504
2023-04-04	$32.00	$32.00	$31.00	$31.00	$31.00	1,907
2023-04-03	$31.55	$31.55	$31.55	$31.55	$31.55	1,000
2023-03-31	$32.00	$32.00	$31.75	$32.00	$32.00	2,790
2023-03-30	$32.03	$33.50	$32.00	$32.00	$32.00	1,420
2023-03-29	$32.25	$33.99	$32.25	$33.99	$33.99	501
2023-03-28	$33.00	$33.00	$33.00	$33.00	$33.00	0
2023-03-27	$31.79	$33.00	$31.79	$33.00	$33.00	700
2023-03-24	$33.15	$33.15	$31.56	$31.99	$31.99	562
2023-03-23	$32.50	$32.50	$32.50	$32.50	$32.50	362
2023-03-22	$32.50	$34.99	$32.50	$32.50	$32.50	390
2023-03-21	$33.50	$34.99	$31.17	$34.99	$34.99	954
2023-03-20	$32.75	$35.49	$31.07	$35.49	$35.49	9,249
2023-03-17	$34.50	$34.50	$33.00	$33.75	$33.75	2,697
2023-03-16	$36.00	$36.00	$33.50	$34.50	$34.50	2,316
2023-03-15	$38.15	$38.15	$35.94	$36.00	$35.74	2,111
2023-03-14	$39.98	$39.98	$38.50	$38.50	$38.22	1,218
2023-03-13	$40.00	$40.00	$38.00	$39.50	$39.50	5,977
2023-03-10	$43.25	$43.25	$41.11	$41.11	$41.11	1,405
2023-03-09	$46.00	$46.00	$43.08	$43.08	$43.08	1,316
2023-03-08	$47.41	$47.41	$47.00	$47.00	$47.00	451
2023-03-07	$47.40	$47.40	$47.40	$47.40	$47.40	15
2023-03-06	$47.78	$47.78	$47.40	$47.40	$47.40	305
2023-03-03	$48.00	$48.00	$48.00	$48.00	$48.00	95
2023-03-02	$48.00	$48.00	$48.00	$48.00	$48.00	8
2023-03-01	$49.05	$49.05	$48.00	$48.00	$48.00	847
2023-02-28	$48.70	$48.75	$47.05	$48.75	$48.75	1,925
2023-02-27	$47.75	$48.70	$47.00	$48.70	$48.70	1,032
2023-02-24	$47.00	$47.00	$47.00	$47.00	$47.00	45
2023-02-23	$47.25	$47.25	$47.00	$47.00	$47.00	783
2023-02-22	$46.90	$47.25	$46.90	$47.25	$47.25	2,747
2023-02-21	$45.05	$47.00	$45.05	$47.00	$47.00	273
2023-02-17	$46.30	$47.00	$46.30	$47.00	$47.00	305
2023-02-16	$45.90	$45.90	$45.90	$45.90	$45.90	52
2023-02-15	$45.90	$45.90	$45.90	$45.90	$45.90	140
2023-02-14	$45.50	$45.50	$45.50	$45.50	$45.50	100
2023-02-13	$45.50	$45.50	$45.50	$45.50	$45.50	1,370
2023-02-10	$45.25	$45.25	$45.25	$45.25	$45.25	335
2023-02-09	$45.00	$45.38	$45.00	$45.00	$45.00	1,925
2023-02-08	$45.25	$45.25	$44.80	$44.80	$44.80	604
2023-02-07	$45.49	$45.49	$45.49	$45.49	$45.49	0
2023-02-06	$45.09	$45.49	$45.09	$45.49	$45.49	527
2023-02-03	$44.52	$45.09	$44.52	$45.09	$45.09	301
2023-02-02	$44.50	$44.51	$44.30	$44.51	$44.51	900
2023-02-01	$44.51	$44.51	$44.51	$44.51	$44.51	230
2023-01-31	$44.75	$44.75	$44.75	$44.75	$44.75	289
2023-01-30	$45.05	$45.05	$45.05	$45.05	$45.05	0
2023-01-27	$45.05	$45.05	$45.05	$45.05	$45.05	165
2023-01-26	$45.08	$45.08	$45.08	$45.08	$45.08	447
2023-01-25	$45.00	$45.00	$45.00	$45.00	$45.00	953
2023-01-24	$44.75	$44.75	$44.50	$44.50	$44.50	838
2023-01-23	$45.51	$45.51	$44.15	$45.10	$45.10	2,936
2023-01-20	$46.00	$46.00	$46.00	$46.00	$46.00	12
2023-01-19	$46.05	$46.05	$46.00	$46.00	$46.00	571
2023-01-18	$47.00	$47.00	$47.00	$47.00	$47.00	121
2023-01-17	$47.00	$47.00	$47.00	$47.00	$47.00	604
2023-01-13	$46.90	$47.00	$46.90	$47.00	$47.00	1,115
2023-01-12	$46.90	$46.90	$46.90	$46.90	$46.90	0
2023-01-11	$46.90	$46.90	$46.90	$46.90	$46.90	0
2023-01-10	$46.90	$46.90	$46.90	$46.90	$46.90	242
2023-01-09	$47.00	$47.00	$47.00	$47.00	$47.00	26
2023-01-06	$47.00	$47.00	$47.00	$47.00	$47.00	137
2023-01-05	$47.05	$47.05	$47.05	$47.05	$47.05	0
2023-01-04	$47.05	$47.05	$47.05	$47.05	$47.05	0
2023-01-03	$47.05	$47.05	$47.05	$47.05	$47.05	50
2022-12-30	$47.06	$47.06	$47.05	$47.05	$47.05	263
2022-12-29	$46.85	$46.85	$46.85	$46.85	$46.85	482
2022-12-28	$47.07	$47.07	$47.07	$47.07	$47.07	109
2022-12-27	$47.00	$47.00	$46.50	$46.50	$46.50	400
2022-12-23	$47.25	$47.25	$47.25	$47.25	$47.25	0
2022-12-22	$46.55	$47.25	$46.55	$47.25	$47.25	4,600
2022-12-21	$47.50	$47.50	$46.50	$46.50	$46.50	962
2022-12-20	$48.50	$48.50	$47.01	$47.01	$47.01	3,227
2022-12-19	$49.00	$49.00	$48.75	$48.75	$48.75	606
2022-12-16	$49.00	$49.00	$49.00	$49.00	$49.00	800
2022-12-15	$51.00	$51.00	$51.00	$51.00	$50.13	17
2022-12-14	$51.00	$51.00	$51.00	$51.00	$50.13	5
2022-12-13	$51.00	$51.00	$51.00	$51.00	$50.13	0
2022-12-12	$51.00	$51.00	$51.00	$51.00	$50.13	21
2022-12-09	$50.00	$51.00	$50.00	$51.00	$50.13	4,966
2022-12-08	$50.00	$50.00	$50.00	$50.00	$49.15	905
2022-12-07	$50.00	$50.00	$50.00	$50.00	$49.15	0
2022-12-06	$50.00	$50.00	$50.00	$50.00	$49.15	320
2022-12-05	$50.25	$51.00	$50.00	$50.01	$49.16	4,500
2022-12-02	$50.00	$50.00	$50.00	$50.00	$49.15	51
2022-12-01	$50.75	$50.75	$50.00	$50.00	$49.15	2,086
2022-11-30	$53.10	$53.10	$49.25	$50.75	$50.75	4,576
2022-11-29	$53.50	$53.50	$53.50	$53.50	$53.50	138
2022-11-28	$53.25	$53.25	$53.25	$53.25	$53.25	150
2022-11-25	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-11-23	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-11-22	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-11-21	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-11-18	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-11-17	$52.75	$53.00	$52.75	$53.00	$53.00	845
2022-11-16	$53.00	$53.00	$53.00	$53.00	$53.00	6
2022-11-15	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-11-14	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-11-11	$53.00	$53.00	$53.00	$53.00	$53.00	1,250
2022-11-10	$52.90	$53.00	$52.90	$53.00	$53.00	1,170
2022-11-09	$53.00	$53.00	$53.00	$53.00	$53.00	60
2022-11-08	$53.00	$53.00	$53.00	$53.00	$53.00	1
2022-11-07	$53.00	$53.00	$53.00	$53.00	$53.00	6
2022-11-04	$53.00	$53.00	$53.00	$53.00	$53.00	107
2022-11-03	$53.20	$53.20	$53.00	$53.00	$53.00	475
2022-11-02	$52.65	$52.65	$52.65	$52.65	$52.65	0
2022-11-01	$52.65	$52.65	$52.65	$52.65	$52.65	1
2022-10-31	$53.00	$53.00	$52.65	$52.65	$52.65	948
2022-10-28	$53.00	$53.00	$53.00	$53.00	$53.00	65
2022-10-27	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-10-26	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-10-25	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-10-24	$53.00	$53.00	$53.00	$53.00	$53.00	200
2022-10-21	$53.50	$53.50	$53.50	$53.50	$53.50	189
2022-10-20	$52.77	$52.77	$52.77	$52.77	$52.77	100
2022-10-19	$52.77	$52.77	$52.77	$52.77	$52.77	400
2022-10-18	$53.90	$53.90	$53.90	$53.90	$53.90	0
2022-10-17	$52.77	$53.90	$52.77	$53.90	$53.90	334
2022-10-14	$52.77	$52.77	$52.77	$52.77	$52.77	200
2022-10-13	$53.50	$53.50	$53.50	$53.50	$53.50	600
2022-10-12	$53.01	$54.03	$53.01	$54.03	$54.03	317
2022-10-11	$54.00	$54.00	$54.00	$54.00	$54.00	5
2022-10-10	$54.00	$54.00	$54.00	$54.00	$54.00	40
2022-10-07	$54.00	$54.00	$54.00	$54.00	$54.00	150
2022-10-06	$53.87	$53.87	$53.87	$53.87	$53.87	0
2022-10-05	$53.87	$53.87	$53.87	$53.87	$53.87	0
2022-10-04	$53.87	$53.87	$53.87	$53.87	$53.87	2
2022-10-03	$53.87	$53.87	$53.87	$53.87	$53.87	0
2022-09-30	$53.00	$53.87	$53.00	$53.87	$53.87	238
2022-09-29	$53.00	$53.00	$53.00	$53.00	$53.00	241
2022-09-28	$53.10	$53.10	$53.00	$53.00	$53.00	792
2022-09-27	$53.10	$53.10	$53.10	$53.10	$53.10	12
2022-09-26	$53.05	$53.10	$53.05	$53.10	$53.10	200
2022-09-23	$53.30	$53.30	$53.30	$53.30	$53.30	150
2022-09-22	$53.50	$53.50	$53.50	$53.50	$53.50	626
2022-09-21	$53.50	$53.50	$53.50	$53.50	$53.50	220
2022-09-20	$53.50	$53.50	$53.50	$53.50	$53.50	1
2022-09-19	$53.50	$53.50	$53.50	$53.50	$53.50	102
2022-09-16	$53.50	$53.50	$53.50	$53.50	$53.50	0
2022-09-15	$53.50	$53.50	$53.50	$53.50	$53.50	165
2022-09-14	$55.00	$55.00	$55.00	$55.00	$54.14	12
2022-09-13	$55.00	$55.00	$55.00	$55.00	$55.00	0
2022-09-12	$55.00	$55.00	$55.00	$55.00	$55.00	117
2022-09-09	$54.25	$55.00	$54.25	$55.00	$55.00	640
2022-09-08	$53.00	$53.00	$53.00	$53.00	$53.00	43
2022-09-07	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-09-06	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-09-02	$53.00	$53.00	$53.00	$53.00	$53.00	0
2022-09-01	$53.00	$53.00	$53.00	$53.00	$53.00	7
2022-08-31	$53.00	$53.00	$53.00	$53.00	$53.00	289
2022-08-30	$54.00	$54.00	$54.00	$54.00	$54.00	23
2022-08-29	$54.00	$54.00	$54.00	$54.00	$54.00	0
2022-08-26	$54.60	$54.60	$53.25	$54.00	$54.00	4,521
2022-08-25	$54.55	$54.55	$54.55	$54.55	$54.55	0
2022-08-24	$54.55	$54.55	$54.55	$54.55	$54.55	300
2022-08-23	$55.00	$55.00	$54.99	$54.99	$54.99	504
2022-08-22	$54.41	$54.61	$54.41	$54.61	$54.61	200
2022-08-19	$55.00	$55.00	$55.00	$55.00	$55.00	210
2022-08-18	$55.50	$55.50	$55.50	$55.50	$55.50	0
2022-08-17	$55.50	$55.50	$55.50	$55.50	$55.50	39
2022-08-16	$55.50	$55.50	$55.50	$55.50	$55.50	0
2022-08-15	$55.50	$55.50	$55.50	$55.50	$55.50	1
2022-08-12	$55.50	$55.50	$55.50	$55.50	$55.50	400
2022-08-11	$56.00	$56.00	$56.00	$56.00	$56.00	0
2022-08-10	$56.00	$56.00	$56.00	$56.00	$56.00	105
2022-08-09	$56.00	$56.00	$56.00	$56.00	$56.00	0
2022-08-08	$56.00	$56.00	$56.00	$56.00	$56.00	550
2022-08-05	$56.00	$56.00	$56.00	$56.00	$56.00	10
2022-08-04	$56.00	$56.00	$56.00	$56.00	$56.00	0
2022-08-03	$56.00	$56.00	$56.00	$56.00	$56.00	0
2022-08-02	$56.00	$56.00	$56.00	$56.00	$56.00	100
2022-08-01	$56.00	$56.00	$56.00	$56.00	$56.00	0
2022-07-29	$56.00	$56.00	$56.00	$56.00	$56.00	375
2022-07-28	$56.00	$56.00	$56.00	$56.00	$56.00	0
2022-07-27	$56.00	$56.00	$56.00	$56.00	$56.00	1
2022-07-26	$56.00	$56.00	$56.00	$56.00	$56.00	1
2022-07-25	$56.00	$56.00	$56.00	$56.00	$56.00	108
2022-07-22	$54.58	$54.58	$54.58	$54.58	$54.58	110
2022-07-21	$54.40	$56.00	$54.40	$56.00	$56.00	264
2022-07-20	$54.50	$54.50	$54.50	$54.50	$54.50	100
2022-07-19	$55.00	$55.00	$55.00	$55.00	$55.00	0
2022-07-18	$55.00	$55.00	$55.00	$55.00	$55.00	455
2022-07-15	$57.00	$57.00	$57.00	$57.00	$57.00	0
2022-07-14	$57.00	$57.00	$57.00	$57.00	$57.00	108
2022-07-13	$55.00	$55.00	$55.00	$55.00	$55.00	120
2022-07-12	$58.59	$58.59	$58.59	$58.59	$58.59	0
2022-07-11	$58.59	$58.59	$58.59	$58.59	$58.59	97
2022-07-08	$58.59	$58.59	$58.59	$58.59	$58.59	0
2022-07-07	$58.59	$58.59	$58.59	$58.59	$58.59	0
2022-07-06	$58.59	$58.59	$58.59	$58.59	$58.59	111
2022-07-05	$58.59	$58.59	$58.59	$58.59	$58.59	2
2022-07-01	$58.59	$58.59	$58.59	$58.59	$58.59	0
2022-06-30	$58.59	$58.59	$58.59	$58.59	$58.59	203
2022-06-29	$55.00	$55.00	$55.00	$55.00	$55.00	36
2022-06-28	$55.00	$55.00	$55.00	$55.00	$55.00	89
2022-06-27	$55.00	$55.00	$55.00	$55.00	$55.00	1,548
2022-06-24	$55.00	$55.00	$55.00	$55.00	$55.00	105
2022-06-23	$53.00	$53.00	$53.00	$53.00	$53.00	515
2022-06-22	$53.75	$53.75	$53.25	$53.50	$52.66	2,238
2022-06-21	$53.75	$53.75	$53.75	$53.75	$52.90	45
2022-06-17	$53.75	$53.75	$53.75	$53.75	$52.90	138
2022-06-16	$53.75	$53.77	$53.75	$53.77	$52.92	300
2022-06-15	$54.00	$54.00	$54.00	$54.00	$53.15	2,000
2022-06-14	$53.75	$53.75	$53.50	$53.50	$52.66	735
2022-06-13	$54.50	$54.50	$54.50	$54.50	$53.64	200
2022-06-10	$55.00	$55.00	$55.00	$55.00	$54.13	0
2022-06-09	$55.00	$55.00	$55.00	$55.00	$54.13	2
2022-06-08	$55.00	$55.00	$55.00	$55.00	$54.13	1,010
2022-06-07	$54.99	$55.00	$54.99	$55.00	$54.13	651
2022-06-06	$55.00	$55.00	$55.00	$55.00	$54.13	0
2022-06-03	$55.00	$55.00	$55.00	$55.00	$54.13	10
2022-06-02	$55.00	$55.00	$55.00	$55.00	$54.13	8
2022-06-01	$55.00	$55.00	$55.00	$55.00	$54.13	0
2022-05-31	$55.00	$55.00	$55.00	$55.00	$54.13	10
2022-05-27	$54.50	$55.00	$54.50	$55.00	$54.13	388
2022-05-26	$55.00	$55.00	$55.00	$55.00	$54.13	100
2022-05-25	$55.00	$55.00	$55.00	$55.00	$54.13	0
2022-05-24	$55.00	$55.00	$55.00	$55.00	$54.13	0
2022-05-23	$55.00	$55.00	$55.00	$55.00	$54.13	10
2022-05-20	$55.00	$55.00	$55.00	$55.00	$54.13	150
2022-05-19	$55.50	$55.50	$55.50	$55.50	$54.62	188
2022-05-18	$56.00	$56.00	$56.00	$56.00	$55.12	1,100
2022-05-17	$56.50	$56.50	$56.50	$56.50	$55.61	0
2022-05-16	$56.50	$56.50	$56.50	$56.50	$55.61	71
2022-05-13	$56.50	$56.50	$56.50	$56.50	$55.61	129
2022-05-12	$55.00	$55.00	$55.00	$55.00	$54.13	93
2022-05-11	$55.00	$55.00	$55.00	$55.00	$54.13	1
2022-05-10	$55.00	$55.00	$55.00	$55.00	$54.13	0
2022-05-09	$55.10	$55.10	$55.00	$55.00	$54.13	488
2022-05-06	$56.99	$56.99	$55.05	$56.00	$55.12	1,076
2022-05-05	$56.61	$56.61	$56.61	$56.61	$55.72	0
2022-05-04	$56.61	$56.61	$56.61	$56.61	$55.72	0
2022-05-03	$56.61	$56.61	$56.61	$56.61	$55.72	88
2022-05-02	$56.61	$56.61	$56.61	$56.61	$55.72	0
2022-04-29	$56.85	$56.85	$56.61	$56.61	$55.72	500
2022-04-28	$57.00	$57.00	$56.71	$56.71	$55.81	300
2022-04-27	$57.20	$57.20	$56.71	$56.71	$55.81	610
2022-04-26	$57.25	$57.25	$57.25	$57.25	$56.35	2
2022-04-25	$57.25	$57.25	$57.25	$57.25	$56.35	2
2022-04-22	$57.50	$57.50	$57.25	$57.25	$56.35	398
2022-04-21	$57.55	$57.55	$57.55	$57.55	$56.64	224
2022-04-20	$57.79	$57.79	$57.79	$57.79	$56.87	0
2022-04-19	$57.79	$57.79	$57.79	$57.79	$56.87	300
2022-04-18	$58.06	$58.06	$58.06	$58.06	$57.15	0
2022-04-14	$58.06	$58.06	$58.06	$58.06	$57.15	100
2022-04-13	$58.10	$58.10	$58.00	$58.00	$57.08	300
2022-04-12	$58.05	$58.50	$58.05	$58.25	$57.33	2,312
2022-04-11	$58.99	$58.99	$58.99	$58.99	$58.06	250
2022-04-08	$58.99	$58.99	$58.99	$58.99	$58.06	123
2022-04-07	$58.00	$58.00	$58.00	$58.00	$57.08	36
2022-04-06	$58.00	$58.00	$58.00	$58.00	$57.08	0
2022-04-05	$58.00	$58.00	$58.00	$58.00	$57.08	0
2022-04-04	$58.00	$58.00	$58.00	$58.00	$57.08	0
2022-04-01	$58.40	$58.40	$57.00	$58.00	$57.08	872
2022-03-31	$59.50	$59.50	$58.01	$59.00	$58.07	2,703
2022-03-30	$60.75	$60.75	$60.75	$60.75	$59.79	345
2022-03-29	$60.75	$60.75	$59.50	$59.50	$58.56	302
2022-03-28	$60.49	$60.49	$60.49	$60.49	$59.53	100
2022-03-25	$60.35	$60.35	$60.35	$60.35	$59.40	178
2022-03-24	$60.00	$60.00	$60.00	$60.00	$59.05	155
2022-03-23	$60.00	$60.00	$60.00	$60.00	$59.05	233
2022-03-22	$60.00	$60.00	$60.00	$60.00	$59.05	0
2022-03-21	$58.20	$58.20	$58.20	$58.20	$57.28	310
2022-03-18	$58.20	$58.20	$58.20	$58.20	$57.28	0
2022-03-17	$58.20	$58.20	$58.20	$58.20	$57.28	0
2022-03-16	$58.20	$58.20	$58.20	$58.20	$57.28	0
2022-03-15	$58.20	$58.20	$58.20	$58.20	$57.28	0
2022-03-14	$58.20	$58.20	$58.20	$58.20	$57.28	0
2022-03-11	$58.20	$58.20	$58.20	$58.20	$57.28	310
2022-03-10	$58.60	$58.96	$58.60	$58.96	$57.19	250
2022-03-09	$59.00	$59.00	$58.80	$58.80	$57.04	1,103
2022-03-08	$59.00	$59.00	$59.00	$59.00	$57.23	201
2022-03-07	$58.50	$58.50	$58.00	$58.00	$56.26	376
2022-03-04	$57.49	$58.00	$57.49	$58.00	$56.26	300
2022-03-03	$57.00	$57.25	$57.00	$57.25	$55.54	2,035
2022-03-02	$56.75	$56.75	$56.75	$56.75	$55.05	401
2022-03-01	$57.00	$57.25	$57.00	$57.00	$55.29	500
2022-02-28	$57.25	$57.25	$57.25	$57.25	$55.54	311
2022-02-25	$54.05	$54.05	$54.05	$54.05	$52.43	1,400
2022-02-24	$55.05	$55.50	$55.05	$55.50	$53.84	409
2022-02-23	$56.75	$56.75	$56.75	$56.75	$55.05	0
2022-02-22	$56.75	$56.75	$56.75	$56.75	$55.05	100
2022-02-18	$56.75	$56.75	$56.75	$56.75	$55.05	2
2022-02-17	$56.75	$56.75	$56.75	$56.75	$55.05	8
2022-02-16	$56.75	$56.75	$56.56	$56.75	$55.05	1,206
2022-02-15	$56.00	$56.00	$56.00	$56.00	$54.32	91
2022-02-14	$56.00	$56.00	$56.00	$56.00	$54.32	170
2022-02-11	$58.00	$58.00	$56.53	$57.00	$55.29	570
2022-02-10	$60.00	$60.00	$58.25	$58.25	$56.51	5,569
2022-02-09	$59.75	$59.75	$59.75	$59.75	$57.96	500
2022-02-08	$59.54	$59.54	$59.54	$59.54	$57.76	17
2022-02-07	$59.54	$59.54	$59.54	$59.54	$57.76	21
2022-02-04	$59.54	$59.54	$59.54	$59.54	$57.76	117
2022-02-03	$58.70	$58.70	$58.70	$58.70	$56.94	273
2022-02-02	$60.03	$60.03	$58.70	$58.70	$56.94	6,985
2022-02-01	$60.26	$60.26	$60.03	$60.03	$58.23	467
2022-01-31	$60.05	$60.05	$60.05	$60.05	$58.25	0
2022-01-28	$60.07	$60.07	$60.05	$60.05	$58.25	862
2022-01-27	$60.05	$60.05	$60.05	$60.05	$58.25	300
2022-01-26	$61.00	$61.00	$61.00	$61.00	$59.17	0
2022-01-25	$60.30	$61.00	$60.05	$61.00	$59.17	1,073
2022-01-24	$60.33	$60.33	$60.33	$60.33	$58.52	1
2022-01-21	$60.33	$60.33	$60.33	$60.33	$58.52	100
2022-01-20	$60.51	$60.51	$59.50	$59.50	$57.72	1,640
2022-01-19	$60.51	$60.51	$60.51	$60.51	$58.70	0
2022-01-18	$61.74	$61.74	$61.74	$61.74	$59.89	100
2022-01-14	$61.74	$61.74	$61.74	$61.74	$59.89	0
2022-01-13	$61.74	$61.74	$61.74	$61.74	$59.89	100
2022-01-12	$61.50	$61.50	$61.50	$61.50	$59.66	0
2022-01-11	$61.00	$62.00	$61.00	$61.50	$59.66	1,512
2022-01-10	$60.44	$60.44	$60.44	$60.44	$58.63	523
2022-01-07	$63.46	$63.46	$63.46	$63.46	$61.56	111
2022-01-06	$61.00	$61.00	$61.00	$61.00	$59.17	0
2022-01-05	$61.74	$62.00	$61.00	$61.00	$59.17	801
2022-01-04	$62.00	$62.00	$62.00	$62.00	$60.14	0
2022-01-03	$60.99	$62.00	$60.99	$62.00	$60.14	200
2021-12-31	$60.45	$61.00	$60.41	$61.00	$59.17	1,241
2021-12-30	$61.99	$61.99	$61.99	$61.99	$60.13	15
2021-12-29	$61.99	$61.99	$61.99	$61.99	$60.13	1
2021-12-28	$61.99	$61.99	$61.99	$61.99	$60.13	46
2021-12-27	$61.99	$61.99	$61.99	$61.99	$60.13	65
2021-12-23	$61.99	$61.99	$61.99	$61.99	$60.13	51
2021-12-22	$60.00	$61.99	$58.75	$61.99	$60.13	952
2021-12-21	$63.30	$63.30	$63.30	$63.30	$61.40	215
2021-12-20	$63.49	$63.49	$63.49	$63.49	$61.59	5
2021-12-17	$63.49	$63.49	$63.49	$63.49	$61.59	0
2021-12-16	$60.25	$63.49	$60.25	$63.49	$61.59	1,735
2021-12-15	$60.25	$60.25	$60.25	$60.25	$58.45	0
2021-12-14	$60.05	$60.25	$60.05	$60.25	$58.45	1,896
2021-12-13	$61.00	$61.00	$61.00	$61.00	$59.17	151
2021-12-10	$60.05	$60.05	$60.05	$60.05	$58.25	349
2021-12-09	$61.75	$62.25	$61.75	$62.25	$59.64	2,000
2021-12-08	$61.25	$61.85	$61.25	$61.75	$59.16	550
2021-12-07	$61.75	$62.00	$61.75	$62.00	$59.40	2,000
2021-12-06	$62.00	$62.00	$62.00	$62.00	$59.40	100
2021-12-03	$61.85	$61.85	$61.85	$61.85	$59.26	0
2021-12-02	$61.85	$61.85	$61.85	$61.85	$59.26	704
2021-12-01	$61.85	$61.85	$61.85	$61.85	$59.26	32
2021-11-30	$61.85	$61.85	$61.85	$61.85	$59.26	0
2021-11-29	$61.85	$61.85	$61.85	$61.85	$59.26	2
2021-11-26	$62.10	$62.10	$61.85	$61.85	$59.26	1,900
2021-11-24	$62.10	$62.10	$62.00	$62.00	$59.40	625
2021-11-23	$62.30	$62.30	$62.30	$62.30	$59.69	10
2021-11-22	$62.30	$62.30	$62.30	$62.30	$59.69	0
2021-11-19	$62.30	$62.30	$62.30	$62.30	$59.69	0
2021-11-18	$62.30	$62.30	$62.30	$62.30	$59.69	428
2021-11-17	$62.29	$62.29	$62.29	$62.29	$59.68	901
2021-11-16	$63.00	$63.00	$63.00	$63.00	$60.36	100
2021-11-15	$61.34	$61.34	$61.34	$61.34	$58.77	75
2021-11-12	$61.34	$61.34	$61.34	$61.34	$58.77	0
2021-11-11	$61.34	$61.34	$61.34	$61.34	$58.77	16
2021-11-10	$61.34	$61.34	$61.34	$61.34	$58.77	0
2021-11-09	$62.55	$62.55	$61.34	$61.34	$58.77	694
2021-11-08	$62.80	$62.80	$62.80	$62.80	$60.17	0
2021-11-05	$62.80	$62.80	$62.80	$62.80	$60.17	2
2021-11-04	$62.84	$62.84	$62.80	$62.80	$60.17	2,172
2021-11-03	$62.82	$62.82	$62.82	$62.82	$60.19	1
2021-11-02	$62.82	$62.82	$62.82	$62.82	$60.19	0
2021-11-01	$62.54	$62.54	$62.54	$62.54	$59.92	160
2021-10-29	$62.54	$62.54	$62.54	$62.54	$59.92	0
2021-10-28	$62.54	$62.54	$62.54	$62.54	$59.92	0
2021-10-27	$62.54	$62.54	$62.54	$62.54	$59.92	160
2021-10-26	$62.54	$65.00	$62.54	$65.00	$62.28	225
2021-10-25	$64.75	$64.75	$64.75	$64.75	$62.04	3
2021-10-22	$64.75	$64.75	$64.75	$64.75	$62.04	1
2021-10-21	$64.75	$64.75	$64.75	$64.75	$62.04	0
2021-10-20	$64.72	$64.75	$64.72	$64.75	$62.04	200
2021-10-19	$62.52	$64.73	$62.52	$64.73	$62.02	291
2021-10-18	$64.99	$64.99	$64.99	$64.99	$62.27	7
2021-10-15	$64.99	$64.99	$64.99	$64.99	$62.27	100
2021-10-14	$64.99	$64.99	$64.99	$64.99	$62.27	5
2021-10-13	$64.99	$64.99	$64.99	$64.99	$62.27	46
2021-10-12	$64.74	$64.99	$64.48	$64.99	$62.27	675
2021-10-11	$63.99	$63.99	$63.99	$63.99	$61.31	0
2021-10-08	$63.99	$63.99	$63.99	$63.99	$61.31	0
2021-10-07	$63.99	$63.99	$63.99	$63.99	$61.31	107
2021-10-06	$63.50	$63.50	$63.50	$63.50	$60.84	0
2021-10-05	$63.50	$63.50	$63.50	$63.50	$60.84	277
2021-10-04	$63.99	$63.99	$63.99	$63.99	$61.31	3
2021-10-01	$62.60	$63.99	$62.60	$63.99	$61.31	270
2021-09-30	$63.00	$63.00	$63.00	$63.00	$60.36	100
2021-09-29	$64.24	$64.24	$64.24	$64.24	$61.55	101
2021-09-28	$64.00	$64.00	$64.00	$64.00	$61.32	68
2021-09-27	$63.25	$64.02	$63.25	$64.00	$61.32	10,462
2021-09-24	$63.24	$63.25	$63.24	$63.25	$60.60	1,130
2021-09-23	$62.60	$62.60	$62.60	$62.60	$59.98	865
2021-09-22	$62.51	$62.51	$62.50	$62.50	$59.88	2,210
2021-09-21	$62.25	$62.25	$62.25	$62.25	$59.64	41
2021-09-20	$62.25	$62.25	$62.25	$62.25	$59.64	0
2021-09-17	$62.25	$62.25	$62.25	$62.25	$59.64	100
2021-09-16	$63.00	$63.00	$62.75	$63.00	$60.36	451
2021-09-15	$63.00	$63.00	$63.00	$63.00	$60.36	0
2021-09-14	$61.57	$63.00	$61.57	$63.00	$60.36	1,104
2021-09-13	$63.00	$63.00	$63.00	$63.00	$60.36	1,040
2021-09-10	$64.00	$64.00	$64.00	$64.00	$61.32	400
2021-09-09	$64.00	$64.00	$64.00	$64.00	$59.46	1,264
2021-09-08	$64.00	$64.00	$64.00	$64.00	$59.46	11
2021-09-07	$63.75	$64.00	$63.75	$64.00	$59.46	1,230
2021-09-03	$65.25	$65.75	$63.50	$63.50	$58.99	1,209
2021-09-02	$63.50	$63.50	$63.50	$63.50	$58.99	1
2021-09-01	$63.50	$63.50	$63.50	$63.50	$58.99	10
2021-08-31	$63.50	$63.50	$63.50	$63.50	$58.99	310
2021-08-30	$63.25	$63.25	$63.25	$63.25	$58.76	100
2021-08-27	$62.04	$62.46	$62.04	$62.46	$58.03	301
2021-08-26	$62.50	$62.50	$62.50	$62.50	$58.07	319
2021-08-25	$62.50	$62.50	$62.50	$62.50	$58.07	16
2021-08-24	$62.50	$62.50	$62.50	$62.50	$58.07	100
2021-08-23	$63.00	$63.00	$62.00	$62.50	$58.07	529
2021-08-20	$64.40	$64.40	$64.40	$64.40	$59.83	101
2021-08-19	$64.25	$64.25	$64.25	$64.25	$59.69	0
2021-08-18	$64.25	$64.25	$64.25	$64.25	$59.69	0
2021-08-17	$64.25	$64.25	$64.25	$64.25	$59.69	8
2021-08-16	$64.25	$64.25	$64.25	$64.25	$59.69	11
2021-08-13	$64.25	$64.25	$64.25	$64.25	$59.69	1,000
2021-08-12	$64.25	$64.25	$64.25	$64.25	$59.69	0
2021-08-11	$64.25	$64.25	$64.25	$64.25	$59.69	1,000
2021-08-10	$65.00	$65.00	$64.00	$64.00	$59.46	618
2021-08-09	$64.26	$64.26	$64.26	$64.26	$59.70	1
2021-08-06	$64.26	$65.00	$64.26	$64.26	$59.70	1,534
2021-08-05	$64.26	$64.26	$64.25	$64.25	$59.69	700
2021-08-04	$64.01	$64.01	$64.01	$64.01	$59.47	0
2021-08-03	$64.01	$64.01	$64.01	$64.01	$59.47	0
2021-08-02	$66.75	$66.75	$63.00	$64.01	$59.47	2,401
2021-07-30	$67.00	$67.00	$67.00	$67.00	$62.25	0
2021-07-29	$66.75	$67.00	$66.00	$67.00	$62.25	375
2021-07-28	$67.00	$67.00	$67.00	$67.00	$62.25	150
2021-07-27	$66.50	$66.50	$66.50	$66.50	$61.78	163
2021-07-26	$66.81	$66.81	$66.81	$66.81	$62.07	1
2021-07-23	$66.55	$66.81	$65.56	$66.81	$62.07	1,126
2021-07-22	$66.80	$66.80	$66.80	$66.80	$62.06	126
2021-07-21	$66.80	$66.80	$66.80	$66.80	$62.06	200
2021-07-20	$66.90	$66.90	$66.90	$66.90	$62.15	201
2021-07-19	$66.80	$66.80	$66.80	$66.80	$62.06	280
2021-07-16	$66.81	$66.81	$66.80	$66.80	$62.06	1,264
2021-07-15	$66.75	$66.75	$66.75	$66.75	$62.01	150
2021-07-14	$66.75	$66.75	$66.75	$66.75	$62.01	236
2021-07-13	$66.76	$66.76	$66.76	$66.76	$62.02	456
2021-07-12	$68.21	$68.21	$68.21	$68.21	$63.37	5
2021-07-09	$68.21	$68.21	$68.21	$68.21	$63.37	10
2021-07-08	$68.21	$68.21	$68.21	$68.21	$63.37	10
2021-07-07	$68.21	$68.21	$68.21	$68.21	$63.37	2,755
2021-07-06	$68.20	$68.20	$68.20	$68.20	$63.36	227
2021-07-02	$68.24	$68.24	$68.00	$68.24	$63.40	534
2021-07-01	$67.20	$67.20	$67.20	$67.20	$62.43	171
2021-06-30	$67.20	$67.20	$67.20	$67.20	$62.43	100
2021-06-29	$67.75	$67.75	$66.10	$67.00	$62.25	1,342
2021-06-28	$66.31	$67.00	$66.25	$67.00	$62.25	950
2021-06-25	$67.50	$67.50	$66.55	$66.56	$61.84	2,302
2021-06-24	$68.25	$68.25	$66.50	$67.50	$62.71	2,371
2021-06-23	$68.00	$68.50	$68.00	$68.50	$63.64	889
2021-06-22	$68.00	$68.00	$68.00	$68.00	$63.18	900
2021-06-21	$69.00	$69.00	$69.00	$69.00	$64.10	2
2021-06-18	$68.00	$69.00	$68.00	$69.00	$64.10	1,049
2021-06-17	$69.50	$69.50	$69.50	$69.50	$64.57	100
2021-06-16	$68.00	$69.75	$68.00	$69.50	$64.57	2,163
2021-06-15	$68.25	$68.25	$68.25	$68.25	$63.41	731
2021-06-14	$69.00	$69.00	$69.00	$69.00	$64.10	200
2021-06-11	$69.40	$69.40	$69.40	$69.40	$64.48	1,059
2021-06-10	$69.37	$69.37	$69.36	$69.37	$63.76	1,300
2021-06-09	$69.37	$69.37	$69.37	$69.37	$63.76	7
2021-06-08	$69.37	$69.37	$69.37	$69.37	$63.76	293
2021-06-07	$69.38	$69.38	$69.38	$69.38	$63.77	0
2021-06-04	$69.38	$69.38	$67.75	$69.38	$63.77	300
2021-06-03	$67.16	$67.16	$67.16	$67.16	$61.73	0
2021-06-02	$68.83	$68.83	$67.16	$67.16	$61.73	200
2021-06-01	$69.50	$69.50	$69.50	$69.50	$63.88	20
2021-05-28	$69.50	$69.50	$69.50	$69.50	$63.88	100
2021-05-27	$67.13	$67.13	$67.13	$67.13	$61.70	0
2021-05-26	$67.29	$67.29	$67.13	$67.13	$61.70	1,313
2021-05-25	$68.21	$68.21	$68.21	$68.21	$62.69	2
2021-05-24	$70.00	$70.00	$68.21	$68.21	$62.69	339
2021-05-21	$69.99	$69.99	$69.99	$69.99	$64.33	2
2021-05-20	$69.99	$69.99	$69.99	$69.99	$64.33	1
2021-05-19	$69.99	$69.99	$69.99	$69.99	$64.33	101
2021-05-18	$69.00	$69.00	$68.00	$68.00	$62.50	1,185
2021-05-17	$69.00	$69.00	$69.00	$69.00	$63.42	1
2021-05-14	$68.00	$69.00	$67.75	$69.00	$63.42	501
2021-05-13	$68.00	$69.00	$68.00	$69.00	$63.42	285
2021-05-12	$67.01	$67.01	$66.00	$66.00	$60.66	609
2021-05-11	$70.00	$70.00	$70.00	$70.00	$64.34	200
2021-05-10	$68.25	$68.25	$68.25	$68.25	$62.73	300
2021-05-07	$70.01	$70.01	$70.01	$70.01	$64.35	0
2021-05-06	$70.32	$70.32	$70.01	$70.01	$64.35	571
2021-05-05	$74.25	$74.25	$71.99	$72.00	$66.18	384
2021-05-04	$72.00	$72.00	$72.00	$72.00	$66.18	7
2021-05-03	$69.75	$72.00	$69.75	$72.00	$66.18	832
2021-04-30	$69.27	$69.27	$69.27	$69.27	$63.67	130
2021-04-29	$69.02	$69.02	$69.02	$69.02	$63.44	100
2021-04-28	$69.02	$69.02	$69.02	$69.02	$63.44	185
2021-04-27	$69.00	$69.02	$68.76	$68.76	$63.20	1,444
2021-04-26	$68.50	$68.50	$68.50	$68.50	$62.96	133
2021-04-23	$69.00	$69.00	$69.00	$69.00	$63.42	0
2021-04-22	$69.00	$69.00	$69.00	$69.00	$63.42	0
2021-04-21	$69.00	$69.00	$69.00	$69.00	$63.42	0
2021-04-20	$65.81	$69.00	$65.81	$69.00	$63.42	330
2021-04-19	$65.66	$68.70	$65.66	$68.70	$63.14	350
2021-04-16	$66.50	$68.50	$66.50	$68.50	$62.96	400
2021-04-15	$66.50	$66.50	$66.50	$66.50	$61.12	7
2021-04-14	$66.50	$66.50	$66.50	$66.50	$61.12	100
2021-04-13	$66.00	$66.00	$65.53	$65.53	$60.23	631
2021-04-12	$65.90	$65.90	$65.90	$65.90	$60.57	200
2021-04-09	$66.02	$67.49	$66.02	$67.49	$62.03	300
2021-04-08	$67.50	$67.50	$65.01	$65.01	$59.75	364
2021-04-07	$67.75	$67.75	$67.75	$67.75	$62.27	200
2021-04-06	$67.75	$67.75	$67.75	$67.75	$62.27	4
2021-04-05	$67.75	$67.75	$67.75	$67.75	$62.27	15
2021-04-01	$67.75	$67.75	$67.75	$67.75	$62.27	202
2021-03-31	$66.00	$66.00	$65.70	$65.70	$60.38	1,065
2021-03-30	$69.00	$69.00	$69.00	$69.00	$63.42	0
2021-03-29	$67.25	$69.00	$67.25	$69.00	$63.42	976
2021-03-26	$66.60	$66.60	$66.60	$66.60	$61.21	85
2021-03-25	$66.60	$66.60	$66.60	$66.60	$61.21	0
2021-03-24	$67.00	$67.00	$66.60	$66.60	$61.21	1,490
2021-03-23	$66.80	$66.80	$66.80	$66.80	$61.40	500
2021-03-22	$68.75	$68.75	$68.75	$68.75	$63.19	1
2021-03-19	$68.75	$68.75	$68.75	$68.75	$63.19	271
2021-03-18	$69.90	$69.90	$69.65	$69.65	$63.33	1,284
2021-03-17	$69.94	$70.00	$69.90	$70.00	$63.64	2,249
2021-03-16	$69.64	$69.64	$69.64	$69.64	$63.32	120
2021-03-15	$69.20	$69.20	$69.20	$69.20	$62.92	106
2021-03-12	$69.24	$69.24	$69.20	$69.20	$62.92	300
2021-03-11	$67.24	$67.25	$67.24	$67.25	$61.14	207
2021-03-10	$66.60	$66.60	$66.60	$66.60	$60.55	220
2021-03-09	$69.25	$69.25	$69.25	$69.25	$62.96	24
2021-03-08	$69.25	$69.25	$69.25	$69.25	$62.96	181
2021-03-05	$69.50	$69.50	$69.50	$69.50	$63.19	0
2021-03-04	$69.50	$69.50	$69.50	$69.50	$63.19	75
2021-03-03	$66.25	$69.50	$66.25	$69.50	$63.19	200
2021-03-02	$66.25	$66.25	$66.25	$66.25	$60.23	100
2021-03-01	$66.78	$66.78	$66.00	$66.00	$60.01	1,250
2021-02-26	$67.03	$67.03	$67.03	$67.03	$60.94	288
2021-02-25	$67.05	$67.05	$67.03	$67.03	$60.94	288
2021-02-24	$72.40	$72.40	$72.40	$72.40	$65.83	0
2021-02-23	$72.40	$72.40	$72.40	$72.40	$65.83	85
2021-02-22	$72.40	$72.40	$72.40	$72.40	$65.83	40
2021-02-19	$72.40	$72.40	$72.40	$72.40	$65.83	1
2021-02-18	$67.76	$67.76	$67.76	$67.76	$61.61	1
2021-02-17	$67.76	$67.76	$67.76	$67.76	$61.61	1
2021-02-16	$67.76	$67.76	$67.76	$67.76	$61.61	51
2021-02-12	$70.00	$70.00	$67.76	$67.76	$61.61	894
2021-02-11	$70.50	$70.50	$70.50	$70.50	$64.10	101
2021-02-10	$72.50	$72.50	$72.50	$72.50	$65.92	50
2021-02-09	$72.50	$72.50	$72.50	$72.50	$65.92	50
2021-02-08	$72.25	$72.50	$72.25	$72.50	$65.92	770
2021-02-05	$70.98	$72.00	$70.98	$72.00	$65.46	250
2021-02-04	$67.00	$70.99	$67.00	$70.99	$64.54	242
2021-02-03	$66.75	$66.75	$66.75	$66.75	$60.69	200
2021-02-02	$71.00	$71.00	$71.00	$71.00	$64.55	100
2021-02-01	$71.00	$71.00	$71.00	$71.00	$64.55	0
2021-01-29	$71.00	$71.00	$71.00	$71.00	$64.55	100
2021-01-28	$70.00	$70.00	$70.00	$70.00	$63.64	0
2021-01-27	$70.00	$70.00	$70.00	$70.00	$63.64	225
2021-01-26	$69.25	$71.99	$69.25	$71.99	$65.45	302
2021-01-25	$67.50	$67.50	$67.50	$67.50	$61.37	57
2021-01-22	$67.50	$67.50	$67.50	$67.50	$61.37	40
2021-01-21	$68.00	$68.00	$67.50	$67.50	$61.37	1,423
2021-01-20	$67.00	$67.00	$67.00	$67.00	$60.92	189
2021-01-19	$69.00	$69.00	$69.00	$69.00	$62.73	3
2021-01-15	$69.00	$69.00	$69.00	$69.00	$62.73	624
2021-01-14	$69.00	$69.00	$69.00	$69.00	$62.73	15
2021-01-13	$69.00	$69.00	$69.00	$69.00	$62.73	54
2021-01-12	$69.00	$69.00	$69.00	$69.00	$62.73	10
2021-01-11	$69.00	$69.00	$69.00	$69.00	$62.73	292
2021-01-08	$67.50	$68.50	$67.50	$68.50	$62.28	505
2021-01-07	$67.50	$67.50	$67.50	$67.50	$61.37	0
2021-01-06	$67.50	$67.50	$67.50	$67.50	$61.37	101
2021-01-05	$64.57	$66.50	$64.32	$66.50	$60.46	2,093
2021-01-04	$63.60	$69.90	$60.45	$69.90	$63.55	1,065
2020-12-31	$66.00	$66.00	$66.00	$66.00	$60.01	112
2020-12-30	$66.00	$66.00	$65.50	$65.50	$59.55	526
2020-12-29	$69.01	$69.01	$63.86	$66.00	$60.01	5,479
2020-12-28	$71.50	$72.00	$69.00	$72.00	$65.46	877
2020-12-24	$66.25	$66.25	$66.25	$66.25	$60.23	130
2020-12-23	$69.00	$69.00	$69.00	$69.00	$62.73	116
2020-12-22	$68.26	$68.99	$65.51	$68.99	$62.73	2,416
2020-12-21	$70.00	$70.00	$70.00	$70.00	$63.64	20
2020-12-18	$70.00	$70.00	$70.00	$70.00	$63.64	310
2020-12-17	$69.00	$70.00	$63.00	$70.00	$63.64	852
2020-12-16	$69.12	$74.75	$69.12	$74.75	$67.96	216
2020-12-15	$66.00	$74.50	$66.00	$70.00	$63.64	2,548
2020-12-14	$63.01	$63.01	$63.01	$63.01	$57.29	0
2020-12-11	$63.01	$63.01	$63.01	$63.01	$57.29	0
2020-12-10	$63.01	$63.01	$63.01	$63.01	$56.79	60
2020-12-09	$64.00	$64.00	$63.01	$63.01	$56.79	419
2020-12-08	$64.00	$64.00	$64.00	$64.00	$57.69	17
2020-12-07	$66.00	$66.00	$64.00	$64.00	$57.69	270
2020-12-04	$66.00	$66.00	$66.00	$66.00	$59.49	165
2020-12-03	$65.00	$65.00	$65.00	$65.00	$58.59	91
2020-12-02	$65.00	$65.00	$65.00	$65.00	$58.59	340
2020-12-01	$64.99	$64.99	$64.99	$64.99	$58.58	100
2020-11-30	$65.00	$65.00	$62.30	$64.00	$57.69	2,333
2020-11-27	$65.50	$65.50	$65.50	$65.50	$59.04	300
2020-11-25	$65.74	$65.74	$65.74	$65.74	$59.25	0
2020-11-24	$65.74	$67.74	$65.74	$65.74	$59.25	1,190
2020-11-23	$65.74	$65.74	$65.74	$65.74	$59.25	100
2020-11-20	$65.74	$65.74	$65.74	$65.74	$59.25	53
2020-11-19	$65.74	$65.74	$65.74	$65.74	$59.25	12
2020-11-18	$63.41	$65.74	$63.41	$65.74	$59.25	423
2020-11-17	$65.74	$65.74	$65.74	$65.74	$59.25	0
2020-11-16	$65.74	$65.74	$65.74	$65.74	$59.25	140
2020-11-13	$65.74	$65.74	$65.74	$65.74	$59.25	2
2020-11-12	$65.74	$65.74	$65.74	$65.74	$59.25	12
2020-11-11	$63.74	$65.74	$63.74	$65.74	$59.25	728
2020-11-10	$63.74	$63.74	$63.74	$63.74	$57.45	0
2020-11-09	$63.74	$63.74	$62.71	$63.74	$57.45	385
2020-11-06	$62.05	$62.05	$62.05	$62.05	$55.93	42
2020-11-05	$62.03	$62.05	$62.03	$62.05	$55.93	200
2020-11-04	$62.03	$62.03	$62.03	$62.03	$55.91	100
2020-11-03	$62.01	$62.02	$62.01	$62.02	$55.90	390
2020-11-02	$62.00	$62.01	$62.00	$62.00	$55.88	454
2020-10-30	$62.00	$62.00	$62.00	$62.00	$55.88	550
2020-10-29	$62.00	$62.00	$62.00	$62.00	$55.88	0
2020-10-28	$62.00	$62.00	$62.00	$62.00	$55.88	0
2020-10-27	$62.00	$62.00	$62.00	$62.00	$55.88	0
2020-10-26	$62.00	$62.00	$62.00	$62.00	$55.88	1,851
2020-10-23	$62.00	$62.00	$62.00	$62.00	$55.88	1
2020-10-22	$62.00	$62.00	$62.00	$62.00	$55.88	210
2020-10-21	$62.00	$62.00	$62.00	$62.00	$55.88	290
2020-10-20	$62.50	$62.50	$62.50	$62.50	$56.33	150
2020-10-19	$62.50	$62.50	$62.50	$62.50	$56.33	107
2020-10-16	$64.00	$64.00	$64.00	$64.00	$57.69	0
2020-10-15	$64.00	$64.00	$64.00	$64.00	$57.69	113
2020-10-14	$64.00	$64.00	$64.00	$64.00	$57.69	0
2020-10-13	$63.50	$64.00	$63.50	$64.00	$57.69	266
2020-10-12	$64.50	$64.50	$64.50	$64.50	$58.14	100
2020-10-09	$64.50	$64.50	$64.50	$64.50	$58.14	215
2020-10-08	$64.50	$64.50	$64.50	$64.50	$58.14	18
2020-10-07	$62.00	$64.50	$62.00	$64.50	$58.14	300
2020-10-06	$60.00	$68.00	$60.00	$62.00	$55.88	3,031
2020-10-05	$60.00	$60.00	$60.00	$60.00	$54.08	821
2020-10-02	$58.00	$58.00	$58.00	$58.00	$52.28	391
2020-10-01	$58.00	$58.00	$58.00	$58.00	$52.28	110
2020-09-30	$55.00	$60.00	$55.00	$60.00	$54.08	233
2020-09-29	$60.00	$60.00	$60.00	$60.00	$54.08	3
2020-09-28	$60.00	$60.00	$60.00	$60.00	$54.08	70
2020-09-25	$55.00	$60.00	$55.00	$60.00	$54.08	468
2020-09-24	$55.00	$55.00	$55.00	$55.00	$49.57	136
2020-09-23	$58.00	$58.00	$58.00	$58.00	$52.28	347
2020-09-22	$55.00	$55.00	$55.00	$55.00	$49.57	966
2020-09-21	$55.00	$55.00	$53.50	$55.00	$49.57	930
2020-09-18	$53.50	$53.50	$53.50	$53.50	$48.22	100
2020-09-17	$53.50	$53.50	$53.50	$53.50	$48.22	217
2020-09-16	$53.50	$53.50	$53.50	$53.50	$48.22	328
2020-09-15	$53.50	$53.50	$53.50	$53.50	$48.22	112
2020-09-14	$53.50	$53.50	$53.50	$53.50	$48.22	243
2020-09-11	$54.00	$54.00	$54.00	$54.00	$48.67	200
2020-09-10	$54.75	$54.75	$52.90	$54.75	$48.85	892
2020-09-09	$55.00	$55.00	$55.00	$55.00	$49.07	60
2020-09-08	$55.00	$55.00	$55.00	$55.00	$49.07	180
2020-09-04	$54.50	$54.50	$54.50	$54.50	$48.63	17
2020-09-03	$54.50	$54.50	$54.50	$54.50	$48.63	4
2020-09-02	$54.50	$54.50	$54.50	$54.50	$48.63	60
2020-09-01	$54.50	$54.50	$54.50	$54.50	$48.63	0
2020-08-31	$54.50	$54.50	$54.50	$54.50	$48.63	65
2020-08-28	$54.00	$54.50	$54.00	$54.50	$48.63	431
2020-08-27	$53.00	$53.00	$53.00	$53.00	$47.29	62
2020-08-26	$55.00	$55.00	$53.00	$53.00	$47.29	2,635
2020-08-25	$53.25	$53.25	$53.25	$53.25	$47.51	170
2020-08-24	$53.49	$53.50	$53.25	$53.25	$47.51	1,455
2020-08-21	$52.75	$53.50	$52.75	$53.00	$47.29	1,360
2020-08-20	$52.25	$52.25	$52.25	$52.25	$46.62	312
2020-08-19	$52.00	$52.00	$52.00	$52.00	$46.40	93
2020-08-18	$51.50	$52.00	$51.50	$52.00	$46.40	2,130
2020-08-17	$50.95	$51.25	$50.06	$51.25	$45.73	580
2020-08-14	$49.97	$50.25	$49.97	$50.25	$44.84	1,641
2020-08-13	$49.99	$49.99	$49.99	$49.99	$44.60	600
2020-08-12	$49.49	$49.50	$49.49	$49.50	$44.17	4,455
2020-08-11	$49.00	$49.75	$49.00	$49.75	$44.39	2,510
2020-08-10	$50.00	$50.00	$49.50	$49.50	$44.17	3,123
2020-08-07	$49.99	$50.00	$49.00	$49.00	$43.72	2,054
2020-08-06	$45.70	$50.00	$45.70	$49.00	$43.72	2,408
2020-08-05	$42.79	$46.70	$42.79	$45.65	$40.73	3,872
2020-08-04	$40.00	$40.15	$39.25	$39.25	$35.02	640
2020-08-03	$38.99	$39.01	$38.99	$39.00	$34.80	1,491
2020-07-31	$38.00	$38.00	$38.00	$38.00	$33.91	0
2020-07-30	$38.25	$38.25	$37.10	$38.00	$33.91	1,232
2020-07-29	$38.25	$38.25	$38.25	$38.25	$34.13	0
2020-07-28	$38.20	$39.00	$38.20	$38.25	$34.13	1,481
2020-07-27	$38.00	$38.00	$38.00	$38.00	$33.91	200
2020-07-24	$38.20	$38.20	$38.20	$38.20	$34.08	0
2020-07-23	$38.00	$38.28	$38.00	$38.20	$34.08	837
2020-07-22	$38.99	$38.99	$38.00	$38.00	$33.91	2,389
2020-07-21	$38.80	$38.80	$38.00	$38.20	$34.08	7,016
2020-07-20	$39.49	$39.49	$39.49	$39.49	$35.23	0
2020-07-17	$39.49	$39.49	$39.49	$39.49	$35.23	565
2020-07-16	$39.49	$39.49	$39.49	$39.49	$35.23	120
2020-07-15	$39.50	$39.50	$39.50	$39.50	$35.24	2
2020-07-14	$39.50	$39.50	$39.50	$39.50	$35.24	908
2020-07-13	$39.90	$39.90	$39.90	$39.90	$35.60	501
2020-07-10	$39.99	$39.99	$39.99	$39.99	$35.68	10
2020-07-09	$39.99	$39.99	$39.99	$39.99	$35.68	100
2020-07-08	$39.99	$39.99	$39.99	$39.99	$35.68	100
2020-07-07	$39.00	$39.00	$39.00	$39.00	$34.80	0
2020-07-06	$38.90	$39.10	$38.90	$39.00	$34.80	390
2020-07-02	$39.00	$39.00	$39.00	$39.00	$34.80	2
2020-07-01	$39.10	$39.10	$39.00	$39.00	$34.80	201
2020-06-30	$39.37	$39.37	$39.15	$39.15	$34.93	703
2020-06-29	$40.00	$40.00	$40.00	$40.00	$35.69	67
2020-06-26	$40.00	$40.00	$40.00	$40.00	$35.69	56
2020-06-25	$42.00	$42.00	$40.00	$40.00	$35.69	1,004
2020-06-24	$40.75	$40.75	$40.75	$40.75	$36.36	75
2020-06-23	$42.00	$42.00	$40.75	$40.75	$36.36	434
2020-06-22	$42.50	$42.50	$42.50	$42.50	$37.92	0
2020-06-19	$42.50	$42.50	$42.50	$42.50	$37.92	26
2020-06-18	$42.50	$42.50	$42.50	$42.50	$37.92	53
2020-06-17	$39.00	$42.50	$39.00	$42.50	$37.92	1,070
2020-06-16	$44.06	$44.06	$44.00	$44.00	$38.76	560
2020-06-15	$42.75	$43.00	$42.75	$43.00	$37.88	366
2020-06-12	$43.25	$43.25	$42.75	$42.75	$37.66	390
2020-06-11	$43.00	$43.00	$43.00	$43.00	$37.88	3
2020-06-10	$42.26	$43.26	$42.26	$43.00	$37.88	912
2020-06-09	$42.25	$42.25	$42.25	$42.25	$37.22	1,698
2020-06-08	$42.00	$43.00	$41.00	$41.00	$36.11	2,006
2020-06-05	$40.00	$40.00	$40.00	$40.00	$35.23	60
2020-06-04	$40.00	$40.00	$40.00	$40.00	$35.23	847
2020-06-03	$39.00	$42.00	$39.00	$42.00	$37.00	200
2020-06-02	$39.00	$39.00	$38.25	$38.26	$33.70	2,750
2020-06-01	$40.50	$40.50	$40.00	$40.00	$35.23	1,688
2020-05-29	$40.00	$40.00	$40.00	$40.00	$35.23	100
2020-05-28	$41.40	$41.40	$41.40	$41.40	$36.47	1
2020-05-27	$40.50	$42.00	$40.50	$41.40	$36.47	1,240
2020-05-26	$39.00	$40.00	$39.00	$40.00	$35.23	1,700
2020-05-22	$38.00	$38.00	$38.00	$38.00	$33.47	10
2020-05-21	$38.00	$38.00	$38.00	$38.00	$33.47	0
2020-05-20	$38.00	$38.00	$38.00	$38.00	$33.47	14
2020-05-19	$38.00	$38.00	$38.00	$38.00	$33.47	0
2020-05-18	$38.00	$38.00	$38.00	$38.00	$33.47	36
2020-05-15	$38.50	$38.50	$38.00	$38.00	$33.47	275
2020-05-14	$38.50	$38.50	$38.50	$38.50	$33.91	0
2020-05-13	$38.50	$38.50	$38.50	$38.50	$33.91	100
2020-05-12	$39.50	$39.50	$39.50	$39.50	$34.79	0
2020-05-11	$39.50	$39.50	$39.50	$39.50	$34.79	100
2020-05-08	$40.50	$40.50	$40.50	$40.50	$35.67	20
2020-05-07	$38.50	$40.50	$38.50	$40.50	$35.67	316
2020-05-06	$38.50	$38.50	$38.35	$38.35	$33.78	280
2020-05-05	$38.90	$38.90	$38.20	$38.20	$33.65	410
2020-05-04	$40.00	$40.25	$40.00	$40.25	$35.45	849
2020-05-01	$39.00	$39.00	$39.00	$39.00	$34.35	1,000
2020-04-30	$39.00	$39.00	$39.00	$39.00	$34.35	771
2020-04-29	$39.00	$39.00	$39.00	$39.00	$34.35	75
2020-04-28	$39.00	$39.00	$39.00	$39.00	$34.35	155
2020-04-27	$39.00	$39.00	$39.00	$39.00	$34.35	5
2020-04-24	$39.00	$40.00	$39.00	$39.00	$34.35	365
2020-04-23	$40.00	$40.00	$40.00	$40.00	$35.23	10
2020-04-22	$40.00	$40.00	$40.00	$40.00	$35.23	115
2020-04-21	$40.00	$40.00	$40.00	$40.00	$35.23	149
2020-04-20	$39.97	$39.97	$39.97	$39.97	$35.21	25
2020-04-17	$39.97	$39.97	$39.97	$39.97	$35.21	0
2020-04-16	$39.50	$39.97	$39.50	$39.97	$35.21	340
2020-04-15	$39.97	$39.97	$39.97	$39.97	$35.21	0
2020-04-14	$39.10	$39.97	$39.10	$39.97	$35.21	228
2020-04-13	$39.40	$39.40	$39.40	$39.40	$34.71	55
2020-04-09	$39.40	$39.40	$39.40	$39.40	$34.71	164
2020-04-08	$39.97	$39.97	$39.97	$39.97	$35.21	72
2020-04-07	$39.97	$39.97	$39.97	$39.97	$35.21	85
2020-04-06	$39.50	$39.97	$39.50	$39.97	$35.21	300
2020-04-03	$39.80	$39.80	$39.80	$39.80	$35.06	0
2020-04-02	$39.80	$39.80	$39.80	$39.80	$35.06	120
2020-04-01	$39.80	$39.80	$39.80	$39.80	$35.06	205
2020-03-31	$39.95	$39.95	$39.80	$39.80	$35.06	211
2020-03-30	$40.00	$40.00	$40.00	$40.00	$35.23	2
2020-03-27	$40.00	$40.00	$40.00	$40.00	$35.23	327
2020-03-26	$38.49	$38.49	$38.49	$38.49	$33.90	11
2020-03-25	$35.50	$38.49	$35.50	$38.49	$33.90	918
2020-03-24	$38.50	$38.50	$35.01	$35.01	$30.84	742
2020-03-23	$38.50	$38.50	$37.00	$38.50	$33.91	753
2020-03-20	$40.00	$40.00	$38.00	$38.50	$33.91	354
2020-03-19	$41.50	$41.50	$41.50	$41.50	$36.56	300
2020-03-18	$42.00	$42.00	$41.01	$41.01	$36.12	670
2020-03-17	$43.99	$47.99	$41.55	$41.55	$36.60	2,420
2020-03-16	$44.00	$46.99	$42.00	$42.09	$37.07	1,143
2020-03-13	$50.00	$50.00	$44.01	$44.01	$38.77	462
2020-03-12	$47.05	$47.05	$46.00	$46.00	$40.02	371
2020-03-11	$51.00	$51.00	$51.00	$51.00	$44.37	25
2020-03-10	$51.00	$51.00	$51.00	$51.00	$44.37	200
2020-03-09	$48.50	$50.00	$48.00	$50.00	$43.50	506
2020-03-06	$50.00	$50.00	$50.00	$50.00	$43.50	175
2020-03-05	$50.00	$50.00	$50.00	$50.00	$43.50	128
2020-03-04	$50.25	$50.25	$50.00	$50.00	$43.50	400
2020-03-03	$49.00	$51.97	$49.00	$51.00	$44.37	1,021
2020-03-02	$48.75	$49.00	$48.75	$49.00	$42.63	527
2020-02-28	$49.30	$49.30	$49.30	$49.30	$42.89	0
2020-02-27	$47.95	$49.95	$47.95	$49.30	$42.89	540
2020-02-26	$50.00	$50.00	$49.95	$49.95	$43.46	200
2020-02-25	$50.00	$50.00	$50.00	$50.00	$43.50	101
2020-02-24	$49.00	$49.25	$49.00	$49.25	$42.85	455
2020-02-21	$51.00	$51.00	$51.00	$51.00	$44.37	100
2020-02-20	$51.50	$51.50	$51.50	$51.50	$44.80	75
2020-02-19	$51.50	$51.50	$51.50	$51.50	$44.80	130
2020-02-18	$52.00	$52.00	$52.00	$52.00	$45.24	100
2020-02-14	$51.00	$51.00	$51.00	$51.00	$44.37	102
2020-02-13	$50.00	$50.00	$50.00	$50.00	$43.50	735
2020-02-12	$50.01	$50.01	$48.09	$50.00	$43.50	4,425
2020-02-11	$49.44	$50.00	$49.44	$50.00	$43.50	550
2020-02-10	$49.25	$49.25	$49.25	$49.25	$42.85	220
2020-02-07	$48.00	$48.50	$48.00	$48.50	$42.19	1,022
2020-02-06	$45.58	$48.00	$45.58	$48.00	$41.76	1,202
2020-02-05	$46.99	$47.00	$46.99	$47.00	$40.89	1,631
2020-02-04	$45.95	$46.00	$45.95	$46.00	$40.02	1,002
2020-02-03	$46.00	$46.00	$44.50	$44.50	$38.71	587
2020-01-31	$45.75	$45.75	$45.75	$45.75	$39.80	5
2020-01-30	$45.75	$45.75	$45.75	$45.75	$39.80	425
2020-01-29	$45.99	$45.99	$45.99	$45.99	$40.01	0
2020-01-28	$45.99	$45.99	$45.99	$45.99	$40.01	0
2020-01-27	$45.99	$45.99	$45.99	$45.99	$40.01	0
2020-01-24	$45.99	$45.99	$45.99	$45.99	$40.01	2,916
2020-01-23	$45.99	$45.99	$45.99	$45.99	$40.01	0
2020-01-22	$45.99	$45.99	$45.99	$45.99	$40.01	56
2020-01-21	$45.99	$45.99	$45.99	$45.99	$40.01	217
2020-01-17	$45.99	$45.99	$45.99	$45.99	$40.01	1,204
2020-01-16	$46.99	$46.99	$46.99	$46.99	$40.88	0
2020-01-15	$46.99	$46.99	$46.99	$46.99	$40.88	175
2020-01-14	$46.70	$46.70	$46.70	$46.70	$40.63	203
2020-01-13	$47.75	$47.75	$46.00	$47.75	$41.54	698
2020-01-10	$46.00	$46.50	$46.00	$46.50	$40.45	646
2020-01-09	$46.00	$46.00	$46.00	$46.00	$40.02	100
2020-01-08	$43.75	$45.25	$43.75	$45.25	$39.37	5,232
2020-01-07	$43.25	$43.75	$43.25	$43.75	$38.06	3,245
2020-01-06	$43.00	$43.00	$43.00	$43.00	$37.41	570
2020-01-03	$43.99	$43.99	$43.99	$43.99	$38.27	100
2020-01-02	$43.90	$44.00	$43.90	$44.00	$38.28	1,306
2019-12-31	$43.85	$43.90	$43.85	$43.90	$38.19	403
2019-12-30	$43.65	$43.85	$43.65	$43.85	$38.15	1,481
2019-12-27	$43.65	$43.65	$43.65	$43.65	$37.97	297
2019-12-26	$43.65	$43.65	$43.65	$43.65	$37.97	0
2019-12-24	$43.65	$43.65	$43.65	$43.65	$37.97	41
2019-12-23	$43.61	$43.65	$42.53	$43.65	$37.97	939
2019-12-20	$43.50	$43.60	$43.50	$43.60	$37.93	565
2019-12-19	$43.60	$43.60	$43.60	$43.60	$37.93	0
2019-12-18	$43.60	$43.60	$43.60	$43.60	$37.93	100
2019-12-17	$43.50	$43.50	$43.50	$43.50	$37.84	121
2019-12-16	$43.00	$43.50	$41.50	$43.50	$37.84	2,525
2019-12-13	$40.50	$43.00	$40.50	$43.00	$37.41	687
2019-12-12	$42.50	$43.00	$42.50	$43.00	$36.98	2,171
2019-12-11	$42.95	$42.95	$42.50	$42.50	$36.55	500
2019-12-10	$42.72	$42.77	$42.72	$42.72	$36.74	438
2019-12-09	$43.25	$43.25	$43.25	$43.25	$37.19	122
2019-12-06	$43.49	$43.49	$43.49	$43.49	$37.40	140
2019-12-05	$43.24	$43.25	$42.72	$43.24	$37.19	1,002
2019-12-04	$42.51	$42.72	$42.51	$42.72	$36.74	1,515
2019-12-03	$42.62	$42.62	$42.51	$42.51	$36.56	408
2019-12-02	$42.68	$42.68	$42.51	$42.51	$36.56	1,321
2019-11-29	$43.74	$43.74	$43.74	$43.74	$37.62	2
2019-11-27	$43.74	$43.74	$43.74	$43.74	$37.62	0
2019-11-26	$42.67	$43.74	$42.67	$43.74	$37.62	2,743
2019-11-25	$43.50	$43.50	$43.50	$43.50	$37.41	5
2019-11-22	$43.50	$43.50	$43.50	$43.50	$37.41	1,000
2019-11-21	$43.75	$43.75	$43.75	$43.75	$37.62	7
2019-11-20	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-11-19	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-11-18	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-11-15	$43.75	$43.75	$43.75	$43.75	$37.62	40
2019-11-14	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-11-13	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-11-12	$43.75	$43.75	$43.75	$43.75	$37.62	25
2019-11-11	$43.75	$43.75	$43.75	$43.75	$37.62	293
2019-11-08	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-11-07	$43.75	$43.75	$43.75	$43.75	$37.62	252
2019-11-06	$43.75	$43.75	$43.75	$43.75	$37.62	99
2019-11-05	$43.75	$43.75	$43.75	$43.75	$37.62	20
2019-11-04	$43.75	$43.75	$43.75	$43.75	$37.62	200
2019-11-01	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-10-31	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-10-30	$43.75	$43.75	$43.75	$43.75	$37.62	291
2019-10-29	$43.75	$43.75	$43.75	$43.75	$37.62	118
2019-10-28	$43.75	$43.75	$43.75	$43.75	$37.62	100
2019-10-25	$43.75	$43.75	$43.75	$43.75	$37.62	200
2019-10-24	$43.75	$43.75	$43.75	$43.75	$37.62	549
2019-10-23	$43.75	$43.75	$43.75	$43.75	$37.62	0
2019-10-22	$43.74	$43.75	$43.74	$43.75	$37.62	1,100
2019-10-21	$43.05	$43.05	$43.05	$43.05	$37.02	330
2019-10-18	$43.74	$43.74	$43.50	$43.50	$37.41	200
2019-10-17	$43.00	$43.00	$43.00	$43.00	$36.98	133
2019-10-16	$43.50	$43.50	$43.50	$43.50	$37.41	49
2019-10-15	$43.50	$43.50	$43.50	$43.50	$37.41	800
2019-10-14	$43.24	$43.24	$43.24	$43.24	$37.19	0
2019-10-11	$43.24	$43.24	$43.24	$43.24	$37.19	0
2019-10-10	$42.74	$43.24	$42.74	$43.24	$37.19	520
2019-10-09	$41.26	$41.75	$41.26	$41.75	$35.90	1,300
2019-10-08	$42.99	$42.99	$42.99	$42.99	$36.97	100
2019-10-07	$41.95	$42.00	$41.95	$42.00	$36.12	881
2019-10-04	$42.00	$42.00	$42.00	$42.00	$36.12	0
2019-10-03	$42.02	$42.02	$41.26	$42.00	$36.12	3,973
2019-10-02	$44.00	$44.00	$44.00	$44.00	$37.84	0
2019-10-01	$44.00	$44.00	$44.00	$44.00	$37.84	105
2019-09-30	$44.20	$44.20	$44.20	$44.20	$38.01	978
2019-09-27	$44.20	$44.25	$44.20	$44.20	$38.01	2,369
2019-09-26	$44.11	$44.11	$44.11	$44.11	$37.93	100
2019-09-25	$43.95	$43.95	$43.95	$43.95	$37.80	42
2019-09-24	$43.95	$43.95	$43.95	$43.95	$37.80	0
2019-09-23	$43.95	$43.95	$43.95	$43.95	$37.80	1,000
2019-09-20	$44.00	$44.00	$44.00	$44.00	$37.84	0
2019-09-19	$43.50	$43.50	$43.50	$43.50	$37.41	50
2019-09-18	$44.00	$44.00	$44.00	$44.00	$37.84	0
2019-09-17	$44.00	$44.00	$44.00	$44.00	$37.84	0
2019-09-16	$44.00	$44.00	$44.00	$44.00	$37.84	0
2019-09-13	$44.00	$44.00	$44.00	$44.00	$37.84	0
2019-09-12	$44.00	$44.00	$44.00	$44.00	$37.41	0
2019-09-11	$44.00	$44.00	$44.00	$44.00	$37.41	0
2019-09-10	$44.00	$44.00	$44.00	$44.00	$37.41	100
2019-09-09	$42.00	$42.00	$42.00	$42.00	$35.71	0
2019-09-06	$42.00	$42.00	$42.00	$42.00	$35.71	901
2019-09-05	$41.99	$42.00	$41.99	$42.00	$35.71	2,912
2019-09-04	$42.00	$42.00	$42.00	$42.00	$35.71	0
2019-09-03	$41.20	$42.00	$40.50	$42.00	$35.71	1,200
2019-08-30	$42.00	$42.00	$42.00	$42.00	$35.71	0
2019-08-29	$42.00	$42.00	$42.00	$42.00	$35.71	9,000
2019-08-28	$41.75	$41.75	$41.75	$41.75	$35.50	0
2019-08-27	$41.75	$41.75	$41.75	$41.75	$35.50	9,000
2019-08-26	$42.00	$42.00	$42.00	$42.00	$35.71	0
2019-08-23	$42.00	$42.00	$42.00	$42.00	$35.71	0
2019-08-22	$42.00	$42.00	$42.00	$42.00	$35.71	2,680
2019-08-21	$42.00	$42.00	$42.00	$42.00	$35.71	5
2019-08-20	$42.00	$42.00	$42.00	$42.00	$35.71	0
2019-08-19	$42.00	$42.00	$42.00	$42.00	$35.71	159
2019-08-15	$41.85	$41.85	$41.85	$41.85	$35.59	100
2019-08-14	$41.85	$41.85	$41.85	$41.85	$35.59	100
2019-08-13	$41.85	$41.85	$41.85	$41.85	$35.59	100
2019-08-12	$41.85	$41.85	$41.85	$41.85	$35.59	134
2019-08-09	$41.65	$41.65	$41.65	$41.65	$35.42	1,100
2019-08-08	$41.65	$41.65	$41.65	$41.65	$35.42	1,100
2019-08-07	$41.65	$41.65	$41.65	$41.65	$35.42	300
2019-08-06	$41.45	$41.45	$41.45	$41.45	$35.25	200
2019-08-05	$41.75	$41.75	$41.75	$41.75	$35.50	20
2019-08-02	$40.40	$41.75	$40.40	$41.75	$35.50	863
2019-08-01	$40.25	$40.25	$40.25	$40.25	$34.22	1,600
2019-07-31	$40.24	$40.25	$40.24	$40.25	$34.22	1,806
2019-07-30	$40.04	$40.20	$40.04	$40.20	$34.18	1,604
2019-07-29	$40.50	$40.55	$40.50	$40.55	$34.48	11
2019-07-26	$40.55	$40.55	$40.55	$40.55	$34.48	0
2019-07-25	$40.50	$40.55	$40.50	$40.55	$34.48	200
2019-07-24	$40.10	$40.10	$40.10	$40.10	$34.10	0
2019-07-23	$40.10	$40.10	$40.10	$40.10	$34.10	0
2019-07-22	$40.10	$40.10	$40.10	$40.10	$34.10	250
2019-07-19	$40.05	$40.05	$40.05	$40.05	$34.05	0
2019-07-18	$40.05	$40.05	$40.05	$40.05	$34.05	250
2019-07-17	$40.65	$40.65	$40.65	$40.65	$34.57	163
2019-07-16	$40.65	$40.65	$40.65	$40.65	$34.57	29
2019-07-15	$40.65	$40.65	$40.65	$40.65	$34.57	187
2019-07-12	$40.65	$40.65	$40.65	$40.65	$34.57	108
2019-07-11	$40.69	$40.69	$40.69	$40.69	$34.60	0
2019-07-10	$40.54	$40.69	$40.50	$40.69	$34.60	314
2019-07-09	$40.55	$40.70	$40.55	$40.70	$34.61	201
2019-07-08	$40.55	$40.80	$40.55	$40.80	$34.69	753
2019-07-05	$40.55	$40.55	$40.55	$40.55	$34.48	215
2019-07-03	$40.55	$40.55	$40.55	$40.55	$34.48	0
2019-07-02	$40.55	$40.55	$40.55	$40.55	$34.48	76
2019-07-01	$40.55	$40.55	$40.55	$40.55	$34.48	6
2019-06-28	$40.55	$40.55	$40.55	$40.55	$34.48	163
2019-06-27	$40.56	$40.56	$40.55	$40.55	$34.48	558
2019-06-26	$40.54	$40.54	$40.54	$40.54	$34.47	50
2019-06-25	$40.54	$40.54	$40.54	$40.54	$34.47	0
2019-06-24	$40.54	$40.54	$40.54	$40.54	$34.47	300
2019-06-21	$41.98	$41.98	$41.98	$41.98	$35.70	0
2019-06-18	$41.98	$41.98	$41.98	$41.98	$35.70	0
2019-06-17	$41.48	$41.48	$41.48	$41.48	$35.27	0
2019-06-14	$41.98	$41.98	$41.98	$41.98	$35.70	9
2019-06-13	$41.98	$41.98	$41.98	$41.98	$35.28	0
2019-06-12	$41.98	$41.98	$41.98	$41.98	$35.28	100
2019-06-11	$42.00	$42.00	$42.00	$42.00	$35.29	100
2019-06-10	$40.18	$40.18	$40.18	$40.18	$33.76	150
2019-06-07	$42.00	$42.00	$42.00	$42.00	$35.29	4
2019-06-06	$42.00	$42.00	$42.00	$42.00	$35.29	0
2019-06-05	$42.00	$42.00	$42.00	$42.00	$35.29	0
2019-06-04	$42.00	$42.00	$42.00	$42.00	$35.29	50
2019-06-03	$42.00	$42.00	$42.00	$42.00	$35.29	0
2019-05-31	$42.00	$42.00	$42.00	$42.00	$35.29	0
2019-05-30	$40.13	$42.00	$40.13	$42.00	$35.29	250
2019-05-29	$42.00	$42.00	$42.00	$42.00	$35.29	0
2019-05-28	$42.00	$42.00	$42.00	$42.00	$35.29	0
2019-05-24	$42.00	$42.00	$42.00	$42.00	$35.29	348
2019-05-23	$42.00	$42.00	$42.00	$42.00	$35.29	13
2019-05-22	$42.00	$42.00	$42.00	$42.00	$35.29	0
2019-05-21	$42.00	$42.00	$42.00	$42.00	$35.29	430
2019-05-20	$41.75	$41.75	$41.75	$41.75	$35.08	100
2019-05-17	$40.27	$41.00	$40.25	$40.27	$33.84	510
2019-05-16	$41.75	$41.75	$41.75	$41.75	$35.08	141
2019-05-15	$41.50	$41.50	$41.50	$41.50	$34.87	200
2019-05-14	$42.00	$42.00	$42.00	$42.00	$35.29	100
2019-05-13	$41.00	$41.00	$41.00	$41.00	$34.45	220
2019-05-10	$41.00	$41.00	$41.00	$41.00	$34.45	200
2019-05-09	$41.00	$41.00	$41.00	$41.00	$34.45	1,907
2019-05-08	$41.00	$41.00	$41.00	$41.00	$34.45	0
2019-05-07	$41.00	$41.00	$41.00	$41.00	$34.45	0
2019-05-06	$41.00	$41.00	$41.00	$41.00	$34.45	0
2019-05-03	$41.00	$41.00	$41.00	$41.00	$34.45	0
2019-05-02	$41.00	$41.00	$41.00	$41.00	$34.45	2,460
2019-05-01	$41.00	$41.00	$41.00	$41.00	$34.45	1,100
2019-04-30	$40.45	$41.00	$40.45	$41.00	$34.45	600
2019-04-29	$41.00	$41.00	$41.00	$41.00	$34.45	0
2019-04-26	$41.00	$41.00	$41.00	$41.00	$34.45	74
2019-04-25	$41.00	$41.00	$41.00	$41.00	$34.45	0
2019-04-24	$40.75	$41.00	$40.75	$41.00	$34.45	272
2019-04-23	$40.45	$40.45	$40.45	$40.45	$33.99	0
2019-04-22	$40.50	$40.50	$40.45	$40.45	$33.99	3,341
2019-04-18	$40.50	$40.50	$40.50	$40.50	$34.03	1,100
2019-04-17	$40.55	$40.55	$40.55	$40.55	$34.07	100
2019-04-16	$40.55	$40.55	$40.55	$40.55	$34.07	2,635
2019-04-15	$40.69	$40.70	$40.69	$40.70	$34.20	900
2019-04-12	$40.70	$40.70	$40.70	$40.70	$34.20	0
2019-04-11	$40.70	$40.70	$40.70	$40.70	$34.20	500
2019-04-10	$39.84	$39.84	$39.84	$39.84	$33.48	100
2019-04-09	$40.40	$40.40	$40.40	$40.40	$33.95	0
2019-04-08	$40.40	$40.40	$40.40	$40.40	$33.95	0
2019-04-05	$40.40	$40.40	$40.40	$40.40	$33.95	0
2019-04-04	$39.90	$40.40	$39.90	$40.40	$33.95	1,600
2019-04-03	$39.90	$40.25	$39.90	$40.25	$33.82	1,700
2019-04-02	$40.15	$40.15	$40.15	$40.15	$33.74	0
2019-04-01	$40.00	$40.15	$40.00	$40.15	$33.74	302
2019-03-29	$40.00	$40.00	$40.00	$40.00	$33.61	830
2019-03-28	$40.00	$40.00	$40.00	$40.00	$33.61	1,000
2019-03-27	$40.00	$40.00	$40.00	$40.00	$33.61	51
2019-03-26	$40.00	$40.00	$40.00	$40.00	$33.61	0
2019-03-25	$39.25	$40.45	$39.06	$40.00	$33.61	700
2019-03-22	$40.30	$40.30	$40.30	$40.30	$33.86	0
2019-03-21	$39.06	$40.30	$39.06	$40.30	$33.86	600
2019-03-20	$39.02	$39.02	$39.02	$39.02	$32.79	15
2019-03-19	$38.75	$39.02	$38.75	$39.02	$32.79	347
2019-03-18	$40.25	$40.25	$40.25	$40.25	$33.82	0
2019-03-14	$40.25	$40.25	$40.25	$40.25	$33.82	0
2019-03-13	$40.25	$40.25	$40.25	$40.25	$33.41	0
2019-03-12	$40.25	$40.25	$40.25	$40.25	$33.41	0
2019-03-11	$40.25	$40.25	$40.25	$40.25	$33.41	0
2019-03-08	$40.25	$40.25	$40.25	$40.25	$33.41	100
2019-03-07	$40.25	$40.25	$40.00	$40.10	$33.28	6,139
2019-03-06	$40.00	$40.00	$40.00	$40.00	$33.20	0
2019-03-05	$39.27	$40.00	$39.27	$40.00	$33.20	1,508
2019-03-04	$40.40	$40.40	$40.40	$40.40	$33.53	102
2019-03-01	$40.15	$40.15	$40.15	$40.15	$33.32	0
2019-02-28	$40.15	$40.15	$40.15	$40.15	$33.32	100
2019-02-27	$39.75	$39.75	$39.75	$39.75	$32.99	112
2019-02-26	$40.40	$40.40	$40.40	$40.40	$33.53	0
2019-02-20	$40.40	$40.40	$40.40	$40.40	$33.53	1,000
2019-02-15	$40.75	$40.75	$40.75	$40.75	$33.82	1,000
2019-02-14	$40.75	$40.75	$40.75	$40.75	$33.82	100
2019-02-13	$40.99	$40.99	$40.99	$40.99	$34.02	0
2019-02-12	$40.99	$40.99	$40.99	$40.99	$34.02	200
2019-02-11	$40.97	$40.97	$40.97	$40.97	$34.00	0
2019-02-08	$40.97	$40.97	$40.97	$40.97	$34.00	0
2019-02-07	$40.97	$40.97	$40.97	$40.97	$34.00	0
2019-02-06	$40.97	$40.97	$40.97	$40.97	$34.00	0
2019-02-05	$40.97	$40.97	$40.97	$40.97	$34.00	250
2019-02-04	$40.25	$40.25	$40.25	$40.25	$33.41	0
2019-02-01	$40.25	$40.25	$40.25	$40.25	$33.41	150
2019-01-31	$40.00	$40.00	$40.00	$40.00	$33.20	211
2019-01-30	$40.00	$40.00	$40.00	$40.00	$33.20	0
2019-01-29	$40.00	$40.00	$40.00	$40.00	$33.20	0
2019-01-28	$40.00	$40.00	$40.00	$40.00	$33.20	100
2019-01-25	$39.06	$39.06	$39.06	$39.06	$32.42	0
2019-01-24	$39.06	$39.06	$39.06	$39.06	$32.42	0
2019-01-23	$40.00	$40.10	$39.06	$39.06	$32.42	2,958
2019-01-18	$39.50	$39.50	$39.50	$39.50	$32.78	0
2019-01-17	$39.50	$39.50	$39.50	$39.50	$32.78	1,046
2019-01-16	$39.50	$39.50	$39.50	$39.50	$32.78	1,336
2019-01-15	$39.00	$39.00	$39.00	$39.00	$32.37	1,166
2019-01-14	$38.01	$38.01	$38.01	$38.01	$31.55	760
2019-01-11	$38.05	$38.10	$38.05	$38.10	$31.62	500
2019-01-10	$38.10	$38.10	$38.10	$38.10	$31.62	0
2019-01-09	$38.10	$38.10	$38.10	$38.10	$31.62	100
2019-01-08	$37.65	$37.65	$37.65	$37.65	$31.25	0
2019-01-07	$37.65	$37.65	$37.65	$37.65	$31.25	500
2019-01-04	$41.95	$41.95	$41.95	$41.95	$34.82	0
2019-01-03	$41.95	$41.95	$41.95	$41.95	$34.82	0
2019-01-02	$41.95	$41.95	$41.95	$41.95	$34.82	7
2018-12-31	$41.95	$41.95	$41.95	$41.95	$34.82	101
2018-12-28	$38.00	$38.00	$38.00	$38.00	$31.54	62
2018-12-27	$38.00	$38.00	$38.00	$38.00	$31.54	0
2018-12-26	$38.00	$38.00	$38.00	$38.00	$31.54	954
2018-12-24	$38.00	$38.00	$38.00	$38.00	$31.54	198
2018-12-21	$38.02	$38.02	$38.02	$38.02	$31.56	0
2018-12-20	$38.02	$38.02	$38.02	$38.02	$31.56	501
2018-12-19	$38.00	$38.00	$38.00	$38.00	$31.54	100
2018-12-18	$38.00	$38.00	$38.00	$38.00	$31.54	401
2018-12-17	$38.00	$38.00	$38.00	$38.00	$31.54	400
2018-12-14	$38.00	$38.00	$38.00	$38.00	$31.54	25
2018-12-13	$38.00	$38.00	$38.00	$38.00	$31.54	0
2018-12-12	$39.25	$39.25	$33.31	$38.00	$31.13	4,180
2018-12-11	$39.00	$39.00	$39.00	$39.00	$31.95	100
2018-12-10	$38.41	$38.41	$38.41	$38.41	$31.47	0
2018-12-07	$38.41	$38.41	$38.41	$38.41	$31.47	1
2018-12-06	$38.41	$38.41	$38.41	$38.41	$31.47	398
2018-12-04	$38.37	$38.40	$38.37	$38.40	$31.46	1,900
2018-12-03	$40.93	$40.93	$40.93	$40.93	$33.53	0
2018-11-30	$40.93	$40.93	$40.93	$40.93	$33.53	100
2018-11-29	$40.50	$40.50	$40.50	$40.50	$33.18	280
2018-11-28	$40.00	$40.00	$40.00	$40.00	$32.77	0
2018-11-27	$40.00	$40.00	$40.00	$40.00	$32.77	244
2018-11-26	$39.70	$39.70	$39.70	$39.70	$32.52	0
2018-11-23	$39.70	$39.70	$39.70	$39.70	$32.52	1
2018-11-21	$39.70	$39.70	$38.36	$39.70	$32.52	600
2018-11-20	$39.50	$39.50	$39.50	$39.50	$32.36	0
2018-11-19	$39.50	$39.50	$39.50	$39.50	$32.36	100
2018-11-16	$40.00	$40.00	$40.00	$40.00	$32.77	1
2018-11-15	$40.00	$40.00	$40.00	$40.00	$32.77	0
2018-11-14	$39.00	$40.00	$39.00	$40.00	$32.77	600
2018-11-13	$38.15	$38.15	$38.15	$38.15	$31.25	2
2018-11-12	$38.12	$38.15	$38.11	$38.15	$31.25	950
2018-11-09	$40.50	$40.50	$40.00	$40.00	$32.77	648
2018-11-08	$40.00	$40.00	$40.00	$40.00	$32.77	100
2018-11-07	$39.40	$39.75	$38.50	$39.75	$32.56	1,552
2018-11-06	$39.00	$39.25	$38.99	$39.15	$32.07	2,432
2018-11-05	$39.50	$39.50	$39.02	$39.25	$32.15	378
2018-11-02	$39.37	$39.37	$39.35	$39.35	$32.24	833
2018-11-01	$39.52	$39.52	$39.52	$39.52	$32.38	700
2018-10-31	$39.75	$39.75	$39.75	$39.75	$32.56	200
2018-10-30	$39.50	$39.50	$39.50	$39.50	$32.36	150
2018-10-29	$40.00	$40.00	$40.00	$40.00	$32.77	100
2018-10-26	$39.78	$40.00	$39.78	$40.00	$32.77	200
2018-10-25	$39.35	$39.35	$39.35	$39.35	$32.24	0
2018-10-24	$39.35	$39.35	$39.35	$39.35	$32.24	0
2018-10-23	$39.75	$39.75	$39.35	$39.35	$32.24	600
2018-10-22	$40.25	$40.25	$40.25	$40.25	$32.97	0
2018-10-19	$40.20	$40.25	$40.20	$40.25	$32.97	200
2018-10-18	$40.10	$40.25	$40.10	$40.25	$32.97	732
2018-10-17	$40.25	$40.29	$40.10	$40.10	$32.85	745
2018-10-16	$40.50	$40.50	$40.50	$40.50	$33.18	176
2018-10-15	$40.50	$40.50	$40.50	$40.50	$33.18	0
2018-10-12	$40.10	$40.50	$40.10	$40.50	$33.18	1,591
2018-10-11	$40.10	$40.10	$40.10	$40.10	$32.85	0
2018-10-10	$40.10	$40.10	$40.10	$40.10	$32.85	0
2018-10-09	$40.93	$40.93	$40.10	$40.10	$32.85	1,103
2018-10-08	$40.10	$40.10	$40.10	$40.10	$32.85	400
2018-10-05	$40.69	$40.69	$40.69	$40.69	$33.33	510
2018-10-04	$40.60	$40.60	$40.60	$40.60	$33.26	100
2018-10-03	$40.70	$40.70	$40.70	$40.70	$33.34	0
2018-10-02	$40.70	$40.70	$40.70	$40.70	$33.34	1,000
2018-10-01	$40.75	$40.75	$40.75	$40.75	$33.38	125
2018-09-28	$40.60	$40.60	$40.60	$40.60	$33.26	0
2018-09-27	$40.60	$40.60	$40.60	$40.60	$33.26	328
2018-09-26	$40.60	$40.60	$40.60	$40.60	$33.26	300
2018-09-25	$41.40	$41.40	$40.60	$40.60	$33.26	600
2018-09-24	$40.85	$40.85	$40.85	$40.85	$33.46	0
2018-09-21	$40.85	$40.85	$40.85	$40.85	$33.46	40
2018-09-20	$40.85	$40.85	$40.85	$40.85	$33.46	100
2018-09-19	$40.70	$40.70	$40.70	$40.70	$33.34	347
2018-09-18	$40.80	$40.80	$40.70	$40.70	$33.34	200
2018-09-17	$40.80	$40.80	$40.80	$40.80	$33.42	0
2018-09-14	$40.80	$40.80	$40.80	$40.80	$33.42	100
2018-09-13	$40.60	$40.60	$40.60	$40.60	$33.26	0
2018-09-12	$40.60	$40.60	$40.60	$40.60	$33.26	0
2018-09-11	$40.60	$40.60	$40.60	$40.60	$33.26	200
2018-09-10	$40.55	$40.60	$40.55	$40.60	$33.26	600
2018-09-07	$41.00	$41.00	$41.00	$41.00	$33.59	94
2018-09-06	$41.50	$41.50	$41.50	$41.50	$34.00	3
2018-09-05	$41.50	$41.50	$41.50	$41.50	$33.59	100
2018-09-04	$42.00	$42.00	$42.00	$42.00	$34.00	550
2018-08-31	$42.20	$42.20	$42.20	$42.20	$34.16	59
2018-08-30	$42.20	$42.20	$42.20	$42.20	$34.16	0
2018-08-29	$42.00	$42.20	$41.50	$42.20	$34.16	1,763
2018-08-28	$42.15	$42.20	$41.50	$41.50	$33.59	882
2018-08-27	$42.25	$42.25	$41.75	$41.75	$33.79	499
2018-08-24	$41.52	$41.52	$41.52	$41.52	$33.61	0
2018-08-23	$41.50	$41.52	$41.50	$41.52	$33.61	801
2018-08-22	$42.00	$42.00	$42.00	$42.00	$34.00	2,120
2018-08-21	$41.75	$42.00	$41.75	$42.00	$34.00	486
2018-08-20	$41.50	$41.50	$41.50	$41.50	$33.59	199
2018-08-17	$41.75	$41.75	$41.75	$41.75	$33.79	200
2018-08-16	$41.75	$41.75	$41.75	$41.75	$33.79	100
2018-08-15	$42.00	$42.18	$41.50	$41.50	$33.59	1,443
2018-08-14	$42.00	$42.00	$41.50	$41.50	$33.59	401
2018-08-13	$42.34	$42.34	$42.34	$42.34	$34.27	100
2018-08-10	$42.34	$42.34	$42.34	$42.34	$34.27	100
2018-08-09	$42.35	$42.35	$42.35	$42.35	$34.28	1
2018-08-08	$41.35	$42.35	$41.35	$42.35	$34.28	841
2018-08-07	$41.35	$41.35	$41.35	$41.35	$33.47	900
2018-08-06	$41.28	$41.28	$41.28	$41.28	$33.41	0
2018-08-03	$41.75	$41.75	$41.28	$41.28	$33.41	664
2018-08-02	$42.40	$42.40	$42.40	$42.40	$34.32	100
2018-08-01	$42.00	$42.00	$42.00	$42.00	$34.00	0
2018-07-31	$42.00	$42.00	$42.00	$42.00	$34.00	100
2018-07-30	$42.00	$42.00	$42.00	$42.00	$34.00	41
2018-07-27	$42.00	$42.00	$42.00	$42.00	$34.00	0
2018-07-26	$42.00	$42.00	$42.00	$42.00	$34.00	350
2018-07-25	$42.00	$42.00	$42.00	$42.00	$34.00	0
2018-07-24	$42.00	$42.00	$42.00	$42.00	$34.00	0
2018-07-23	$42.00	$42.00	$42.00	$42.00	$34.00	0
2018-07-20	$42.00	$42.00	$42.00	$42.00	$34.00	2
2018-07-19	$42.00	$42.00	$42.00	$42.00	$34.00	0
2018-07-18	$42.00	$42.00	$42.00	$42.00	$34.00	200
2018-07-17	$42.50	$42.50	$42.50	$42.50	$34.40	2
2018-07-16	$42.50	$42.50	$42.50	$42.50	$34.40	0
2018-07-13	$42.50	$42.50	$42.50	$42.50	$34.40	0
2018-07-12	$42.50	$42.50	$42.50	$42.50	$34.40	0
2018-07-11	$42.75	$42.75	$42.50	$42.50	$34.40	2,443
2018-07-10	$43.70	$43.70	$43.70	$43.70	$35.37	0
2018-07-09	$43.70	$43.70	$43.70	$43.70	$35.37	100
2018-07-06	$42.50	$42.50	$42.50	$42.50	$34.40	53
2018-07-05	$42.50	$42.50	$42.50	$42.50	$34.40	382
2018-07-03	$41.18	$41.18	$41.18	$41.18	$33.33	124
2018-07-02	$41.19	$41.19	$41.19	$41.19	$33.34	2
2018-06-29	$41.19	$41.19	$41.19	$41.19	$33.34	246
2018-06-28	$41.05	$41.05	$41.05	$41.05	$33.23	150
2018-06-27	$41.10	$41.10	$41.10	$41.10	$33.27	741
2018-06-26	$41.50	$41.50	$41.05	$41.05	$33.23	600
2018-06-25	$41.00	$41.00	$41.00	$41.00	$33.19	940
2018-06-22	$40.99	$41.00	$40.99	$41.00	$33.19	952
2018-06-21	$40.50	$40.99	$40.50	$40.50	$32.78	1,100
2018-06-20	$40.55	$40.55	$40.50	$40.50	$32.78	2,254
2018-06-19	$40.55	$40.55	$40.55	$40.55	$32.82	241
2018-06-18	$41.99	$41.99	$41.99	$41.99	$33.99	0
2018-06-15	$41.99	$41.99	$41.99	$41.99	$33.99	60
2018-06-14	$41.99	$41.99	$41.99	$41.99	$33.99	0
2018-06-13	$41.99	$41.99	$41.99	$41.99	$33.59	60
2018-06-12	$41.99	$41.99	$41.99	$41.99	$33.59	100
2018-06-11	$41.30	$41.30	$41.30	$41.30	$33.04	125
2018-06-08	$41.30	$41.30	$41.30	$41.30	$33.04	0
2018-06-07	$41.30	$41.30	$41.30	$41.30	$33.04	0
2018-06-06	$41.30	$41.30	$41.30	$41.30	$33.04	100
2018-06-05	$41.99	$41.99	$41.99	$41.99	$33.59	0
2018-06-04	$41.50	$41.99	$41.30	$41.99	$33.59	300
2018-06-01	$41.00	$41.00	$41.00	$41.00	$32.80	125
2018-05-31	$41.05	$41.05	$40.55	$41.00	$32.80	700
2018-05-30	$41.99	$41.99	$41.99	$41.99	$33.59	0
2018-05-29	$41.99	$41.99	$41.99	$41.99	$33.59	100
2018-05-25	$40.97	$40.98	$40.97	$40.98	$32.78	765
2018-05-24	$40.55	$40.55	$40.55	$40.55	$32.44	0
2018-05-23	$40.55	$40.55	$40.55	$40.55	$32.44	0
2018-05-22	$40.55	$40.55	$40.55	$40.55	$32.44	400
2018-05-21	$40.51	$40.70	$40.51	$40.65	$32.52	557
2018-05-18	$40.51	$40.51	$40.51	$40.51	$32.41	150
2018-05-17	$40.51	$40.51	$40.51	$40.51	$32.41	0
2018-05-16	$40.51	$40.51	$40.51	$40.51	$32.41	100
2018-05-15	$40.51	$40.51	$40.51	$40.51	$32.41	0
2018-05-14	$41.00	$41.00	$40.51	$40.51	$32.41	432
2018-05-11	$41.00	$41.00	$41.00	$41.00	$32.80	0
2018-05-10	$41.00	$41.00	$41.00	$41.00	$32.80	50
2018-05-09	$41.00	$41.00	$41.00	$41.00	$32.80	100
2018-05-08	$40.50	$40.50	$40.50	$40.50	$32.40	50
2018-05-07	$40.50	$40.50	$40.50	$40.50	$32.40	100
2018-05-04	$41.00	$41.00	$40.80	$41.00	$32.80	486
2018-05-03	$40.50	$40.50	$40.50	$40.50	$32.40	166
2018-05-02	$40.55	$42.00	$40.35	$40.50	$32.40	1,019
2018-05-01	$41.00	$41.00	$41.00	$41.00	$32.80	100
2018-04-30	$42.00	$42.00	$42.00	$42.00	$33.60	3
2018-04-27	$40.02	$42.00	$40.02	$42.00	$33.60	250
2018-04-26	$41.00	$41.00	$41.00	$41.00	$32.80	100
2018-04-25	$41.00	$41.00	$40.02	$41.00	$32.80	1,196
2018-04-24	$40.22	$40.22	$40.22	$40.22	$32.17	0
2018-04-23	$40.22	$40.22	$40.02	$40.22	$32.17	1,198
2018-04-20	$41.99	$41.99	$41.99	$41.99	$33.59	100
2018-04-19	$40.01	$40.01	$40.01	$40.01	$32.01	116
2018-04-18	$40.01	$40.01	$40.01	$40.01	$32.01	100
2018-04-17	$41.00	$42.00	$41.00	$42.00	$33.60	300
2018-04-16	$40.00	$41.99	$40.00	$41.99	$33.59	600
2018-04-13	$40.50	$40.50	$40.50	$40.50	$32.40	200
2018-04-12	$41.50	$41.50	$41.50	$41.50	$33.20	0
2018-04-11	$41.50	$41.50	$41.50	$41.50	$33.20	0
2018-04-10	$41.00	$41.50	$41.00	$41.50	$33.20	9,400
2018-04-09	$44.00	$44.00	$44.00	$44.00	$35.20	9
2018-04-06	$40.00	$44.00	$40.00	$44.00	$35.20	9,162
2018-04-05	$42.60	$42.60	$42.50	$42.50	$34.00	464
2018-04-04	$43.00	$43.00	$43.00	$43.00	$34.40	1,250
2018-04-03	$43.74	$43.74	$43.74	$43.74	$34.99	100
2018-04-02	$43.99	$43.99	$43.99	$43.99	$35.19	138
2018-03-29	$44.00	$44.00	$44.00	$44.00	$35.20	282
2018-03-28	$43.98	$43.98	$43.98	$43.98	$35.18	190
2018-03-27	$41.48	$41.90	$40.30	$41.90	$33.52	1,150
2018-03-26	$44.00	$44.00	$44.00	$44.00	$35.20	500
2018-03-23	$41.22	$44.00	$41.22	$44.00	$35.20	1,809
2018-03-22	$40.31	$40.31	$40.31	$40.31	$32.25	440
2018-03-21	$41.00	$41.00	$41.00	$41.00	$32.80	0
2018-03-20	$41.20	$41.20	$41.00	$41.00	$32.80	275
2018-03-19	$41.05	$41.05	$41.05	$41.05	$32.84	264
2018-03-16	$42.10	$42.10	$41.01	$41.01	$32.81	200
2018-03-15	$43.75	$43.75	$43.75	$43.75	$35.00	216
2018-03-14	$44.49	$44.49	$44.49	$44.49	$35.19	440
2018-03-13	$45.00	$45.00	$44.05	$44.25	$35.00	550
2018-03-12	$42.20	$42.20	$42.00	$42.00	$33.22	440
2018-03-09	$42.00	$42.00	$42.00	$42.00	$33.22	158
2018-03-08	$42.20	$42.20	$42.00	$42.00	$33.22	549
2018-03-07	$44.99	$44.99	$44.99	$44.99	$35.58	390
2018-03-06	$39.25	$40.00	$39.25	$40.00	$31.64	2,225
2018-03-05	$39.25	$39.25	$39.25	$39.25	$31.04	0
2018-03-02	$39.25	$39.25	$39.25	$39.25	$31.04	0
2018-03-01	$39.25	$39.25	$39.25	$39.25	$31.04	300
2018-02-28	$39.13	$39.25	$39.00	$39.00	$30.84	705
2018-02-27	$39.25	$39.25	$39.25	$39.25	$31.04	305
2018-02-26	$39.25	$39.25	$39.00	$39.00	$30.84	2,000
2018-02-23	$38.75	$39.25	$38.75	$39.25	$31.04	3,538
2018-02-22	$38.75	$39.00	$38.20	$38.20	$30.21	3,900
2018-02-21	$38.75	$38.75	$38.75	$38.75	$30.65	850
2018-02-20	$38.35	$38.35	$38.35	$38.35	$30.33	100
2018-02-16	$38.25	$38.25	$38.25	$38.25	$30.25	550
2018-02-15	$39.50	$39.50	$39.50	$39.50	$31.24	0
2018-02-14	$38.25	$39.50	$38.25	$39.50	$31.24	2,212
2018-02-13	$38.70	$38.70	$38.70	$38.70	$30.61	50
2018-02-12	$38.70	$38.70	$38.70	$38.70	$30.61	2,600
2018-02-09	$38.20	$38.40	$37.60	$37.85	$29.94	5,104
2018-02-08	$39.25	$39.25	$39.25	$39.25	$31.04	200
2018-02-07	$39.49	$39.49	$39.49	$39.49	$31.23	36
2018-02-06	$38.10	$39.49	$38.10	$39.49	$31.23	500
2018-02-05	$39.00	$39.00	$39.00	$39.00	$30.84	487
2018-02-02	$39.00	$39.00	$39.00	$39.00	$30.84	200
2018-02-01	$39.00	$39.00	$39.00	$39.00	$30.84	1
2018-01-31	$39.00	$39.00	$39.00	$39.00	$30.84	0
2018-01-30	$39.00	$39.00	$39.00	$39.00	$30.84	0
2018-01-29	$39.00	$39.00	$39.00	$39.00	$30.84	500
2018-01-26	$39.13	$39.13	$39.00	$39.00	$30.84	640
2018-01-25	$39.00	$39.00	$39.00	$39.00	$30.84	0
2018-01-24	$39.00	$39.00	$39.00	$39.00	$30.84	200
2018-01-23	$39.00	$39.00	$39.00	$39.00	$30.84	0
2018-01-22	$39.00	$39.00	$39.00	$39.00	$30.84	200
2018-01-19	$39.75	$39.75	$39.75	$39.75	$31.44	0
2018-01-18	$39.00	$39.75	$39.00	$39.75	$31.44	200
2018-01-17	$39.10	$39.50	$39.10	$39.50	$31.24	289
2018-01-16	$39.10	$39.10	$39.10	$39.10	$30.92	373
2018-01-12	$38.99	$39.00	$38.99	$39.00	$30.84	2,431
2018-01-11	$38.75	$38.75	$38.75	$38.75	$30.65	350
2018-01-10	$39.75	$39.88	$39.50	$39.50	$31.24	1,646
2018-01-09	$39.75	$39.75	$39.75	$39.75	$31.44	400
2018-01-08	$39.95	$40.00	$39.75	$40.00	$31.64	2,686
2018-01-05	$39.75	$39.75	$39.75	$39.75	$31.44	1,500
2018-01-04	$38.50	$38.50	$38.50	$38.50	$30.45	1
2018-01-03	$38.50	$38.50	$38.50	$38.50	$30.45	0
2018-01-02	$38.50	$38.50	$38.50	$38.50	$30.45	800
2017-12-29	$37.50	$37.50	$37.50	$37.50	$29.66	60
2017-12-28	$38.25	$38.25	$37.50	$37.50	$29.66	5,772
2017-12-27	$39.99	$39.99	$39.99	$39.99	$31.63	0
2017-12-26	$39.99	$39.99	$39.99	$39.99	$31.63	120
2017-12-22	$39.50	$39.99	$37.66	$39.99	$31.63	1,230
2017-12-21	$40.00	$40.00	$40.00	$40.00	$31.64	400
2017-12-20	$38.19	$38.19	$38.19	$38.19	$30.20	28
2017-12-19	$38.19	$38.19	$38.19	$38.19	$30.20	100
2017-12-18	$36.35	$38.00	$36.35	$38.00	$30.05	3,560
2017-12-15	$37.00	$37.73	$36.27	$37.71	$29.82	4,399
2017-12-14	$36.55	$36.55	$36.55	$36.55	$28.91	0
2017-12-13	$37.25	$37.25	$36.53	$36.55	$28.91	1,045
2017-12-12	$37.25	$37.25	$37.25	$37.25	$29.46	0
2017-12-11	$36.75	$37.25	$36.75	$37.25	$29.46	670
2017-12-08	$36.75	$36.75	$36.75	$36.75	$29.07	111
2017-12-07	$36.75	$36.75	$36.75	$36.75	$29.07	100
2017-12-06	$36.75	$36.75	$36.73	$36.75	$28.81	825
2017-12-05	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-12-04	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-12-01	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-11-30	$37.00	$37.00	$37.00	$37.00	$29.01	500
2017-11-29	$36.70	$36.70	$36.70	$36.70	$28.78	0
2017-11-28	$36.69	$36.70	$36.69	$36.70	$28.78	870
2017-11-27	$36.26	$36.26	$36.25	$36.26	$28.43	934
2017-11-24	$36.50	$36.50	$36.50	$36.50	$28.62	0
2017-11-22	$36.50	$36.50	$36.50	$36.50	$28.62	0
2017-11-21	$36.50	$36.50	$36.50	$36.50	$28.62	0
2017-11-20	$36.50	$36.50	$36.50	$36.50	$28.62	0
2017-11-17	$36.50	$36.50	$36.50	$36.50	$28.62	0
2017-11-16	$36.50	$36.50	$36.50	$36.50	$28.62	0
2017-11-15	$36.50	$36.50	$36.50	$36.50	$28.62	300
2017-11-14	$36.75	$36.75	$36.75	$36.75	$28.81	0
2017-11-13	$36.75	$36.75	$36.75	$36.75	$28.81	0
2017-11-10	$37.00	$37.00	$36.75	$36.75	$28.81	380
2017-11-09	$37.25	$37.25	$37.25	$37.25	$29.21	0
2017-11-08	$37.25	$37.25	$37.25	$37.25	$29.21	100
2017-11-07	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-11-06	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-11-03	$37.00	$37.00	$37.00	$37.00	$29.01	300
2017-11-02	$36.65	$36.65	$36.65	$36.65	$28.74	0
2017-11-01	$36.65	$36.65	$36.65	$36.65	$28.74	0
2017-10-31	$36.65	$36.65	$36.65	$36.65	$28.74	0
2017-10-30	$36.65	$36.65	$36.65	$36.65	$28.74	0
2017-10-27	$36.65	$36.65	$36.65	$36.65	$28.74	0
2017-10-26	$36.65	$36.65	$36.65	$36.65	$28.74	100
2017-10-25	$36.65	$36.65	$36.65	$36.65	$28.74	200
2017-10-24	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-10-23	$37.00	$37.00	$37.00	$37.00	$29.01	133
2017-10-20	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-10-19	$36.90	$37.00	$36.90	$37.00	$29.01	324
2017-10-18	$37.00	$37.00	$37.00	$37.00	$29.01	31
2017-10-17	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-10-16	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-10-13	$37.00	$37.00	$37.00	$37.00	$29.01	0
2017-10-12	$37.00	$37.00	$37.00	$37.00	$29.01	200
2017-10-11	$37.10	$37.10	$37.10	$37.10	$29.09	0
2017-10-10	$37.10	$37.10	$37.10	$37.10	$29.09	112
2017-10-09	$37.10	$37.10	$37.10	$37.10	$29.09	0
2017-10-06	$37.10	$37.10	$37.10	$37.10	$29.09	1,700
2017-10-05	$36.11	$37.00	$36.11	$37.00	$29.01	2,700
2017-10-04	$36.15	$36.15	$36.15	$36.15	$28.34	170
2017-10-03	$36.20	$36.20	$36.20	$36.20	$28.38	0
2017-10-02	$36.20	$36.20	$36.20	$36.20	$28.38	100
2017-09-29	$36.11	$36.11	$36.11	$36.11	$28.31	26
2017-09-28	$36.11	$36.11	$36.11	$36.11	$28.31	6
2017-09-27	$36.11	$36.11	$36.11	$36.11	$28.31	400
2017-09-26	$36.23	$36.23	$36.23	$36.23	$28.41	0
2017-09-25	$36.23	$36.23	$36.23	$36.23	$28.41	0
2017-09-22	$36.23	$36.23	$36.23	$36.23	$28.41	0
2017-09-21	$36.23	$36.23	$36.23	$36.23	$28.41	0
2017-09-20	$36.23	$36.23	$36.23	$36.23	$28.41	0
2017-09-19	$36.23	$36.23	$36.23	$36.23	$28.41	0
2017-09-18	$36.23	$36.23	$36.23	$36.23	$28.41	500
2017-09-15	$36.01	$36.01	$36.01	$36.01	$28.23	0
2017-09-14	$36.01	$36.01	$36.01	$36.01	$27.99	400
2017-09-13	$36.30	$36.30	$36.30	$36.30	$28.21	0
2017-09-12	$36.30	$36.30	$36.30	$36.30	$28.21	500
2017-09-11	$36.02	$36.02	$36.02	$36.02	$27.99	0
2017-09-08	$36.02	$36.02	$36.02	$36.02	$27.99	0
2017-09-07	$36.02	$36.02	$36.02	$36.02	$27.99	0
2017-09-06	$36.02	$36.02	$36.02	$36.02	$27.99	0
2017-09-05	$36.02	$36.02	$36.02	$36.02	$27.99	0
2017-09-01	$36.02	$36.02	$36.02	$36.02	$27.99	0
2017-08-31	$36.02	$36.02	$36.02	$36.02	$27.99	0
2017-08-30	$36.02	$36.02	$36.02	$36.02	$27.99	0
2017-08-29	$36.02	$36.02	$36.02	$36.02	$27.99	500
2017-08-28	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-08-25	$36.25	$36.25	$36.25	$36.25	$28.17	10
2017-08-24	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-08-23	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-08-22	$36.50	$36.60	$36.25	$36.25	$28.17	413
2017-08-21	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-08-18	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-08-17	$36.25	$36.25	$35.60	$36.25	$28.17	10,886
2017-08-16	$36.25	$37.00	$36.25	$36.25	$28.17	900
2017-08-15	$37.73	$37.73	$37.73	$37.73	$29.32	0
2017-08-14	$37.73	$37.73	$37.73	$37.73	$29.32	0
2017-08-11	$36.50	$37.73	$36.50	$37.73	$29.32	200
2017-08-10	$36.00	$36.00	$36.00	$36.00	$27.98	286
2017-08-09	$36.50	$36.50	$36.50	$36.50	$28.37	191
2017-08-08	$36.00	$36.00	$36.00	$36.00	$27.98	0
2017-08-07	$36.00	$36.00	$36.00	$36.00	$27.98	0
2017-08-04	$36.00	$36.00	$36.00	$36.00	$27.98	100
2017-08-03	$36.00	$36.00	$36.00	$36.00	$27.98	50
2017-08-02	$35.76	$36.00	$35.50	$36.00	$27.98	300
2017-08-01	$35.50	$35.50	$35.50	$35.50	$27.59	24
2017-07-31	$35.50	$35.50	$35.50	$35.50	$27.59	0
2017-07-28	$35.50	$35.50	$35.50	$35.50	$27.59	0
2017-07-27	$35.50	$35.50	$35.50	$35.50	$27.59	100
2017-07-26	$37.74	$37.74	$36.00	$36.00	$27.98	400
2017-07-25	$36.50	$36.50	$36.50	$36.50	$28.37	0
2017-07-24	$36.50	$36.50	$36.50	$36.50	$28.37	0
2017-07-21	$36.50	$36.50	$36.50	$36.50	$28.37	0
2017-07-20	$36.50	$36.50	$36.50	$36.50	$28.37	1,200
2017-07-19	$36.00	$36.00	$36.00	$36.00	$27.98	0
2017-07-18	$36.00	$36.00	$36.00	$36.00	$27.98	0
2017-07-17	$36.00	$36.00	$36.00	$36.00	$27.98	1,300
2017-07-14	$37.75	$37.75	$37.75	$37.75	$29.34	10
2017-07-13	$37.75	$37.75	$37.75	$37.75	$29.34	0
2017-07-12	$37.75	$37.75	$37.75	$37.75	$29.34	0
2017-07-11	$37.75	$37.75	$37.75	$37.75	$29.34	0
2017-07-10	$37.75	$37.75	$37.75	$37.75	$29.34	5
2017-07-07	$36.00	$37.75	$36.00	$37.75	$29.34	1,200
2017-07-06	$36.00	$36.00	$36.00	$36.00	$27.98	0
2017-07-05	$35.70	$36.00	$34.50	$36.00	$27.98	1,200
2017-07-03	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-06-30	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-06-29	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-06-28	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-06-27	$36.25	$36.25	$36.25	$36.25	$28.17	0
2017-06-26	$36.25	$36.25	$36.25	$36.25	$28.17	200
2017-06-23	$35.70	$35.70	$35.70	$35.70	$27.74	29
2017-06-22	$35.70	$35.70	$35.70	$35.70	$27.74	0
2017-06-21	$35.75	$35.75	$35.70	$35.70	$27.74	300
2017-06-20	$36.36	$37.50	$36.36	$37.05	$28.79	1,800
2017-06-19	$36.11	$36.11	$36.11	$36.11	$28.06	0
2017-06-16	$36.11	$36.11	$36.11	$36.11	$28.06	500
2017-06-15	$36.00	$36.00	$36.00	$36.00	$27.98	300
2017-06-14	$36.03	$36.03	$36.03	$36.03	$28.00	0
2017-06-13	$36.03	$36.03	$36.03	$36.03	$28.00	0
2017-06-12	$36.03	$36.03	$36.03	$36.03	$28.00	200
2017-06-09	$36.12	$36.12	$36.12	$36.12	$28.07	5
2017-06-08	$36.12	$36.12	$36.12	$36.12	$28.07	11
2017-06-07	$36.12	$36.12	$36.12	$36.12	$28.07	0
2017-06-06	$36.12	$36.12	$36.12	$36.12	$27.82	100
2017-06-05	$36.12	$36.12	$36.12	$36.12	$27.82	100
2017-06-02	$36.00	$36.00	$36.00	$36.00	$27.73	142
2017-06-01	$36.31	$36.31	$36.31	$36.31	$27.97	0
2017-05-31	$36.31	$36.31	$36.31	$36.31	$27.97	0
2017-05-30	$36.31	$36.31	$36.31	$36.31	$27.97	100
2017-05-26	$36.31	$36.31	$36.31	$36.31	$27.97	200
2017-05-25	$36.40	$36.40	$36.40	$36.40	$28.04	100
2017-05-24	$36.30	$36.30	$36.00	$36.00	$27.73	1,540
2017-05-23	$37.00	$37.00	$37.00	$37.00	$28.50	0
2017-05-22	$37.00	$37.00	$37.00	$37.00	$28.50	0
2017-05-19	$37.00	$37.00	$37.00	$37.00	$28.50	0
2017-05-18	$37.00	$37.00	$37.00	$37.00	$28.50	100
2017-05-17	$36.75	$36.75	$36.75	$36.75	$28.31	200
2017-05-16	$37.00	$37.00	$37.00	$37.00	$28.50	235
2017-05-15	$36.92	$37.00	$36.92	$37.00	$28.50	675
2017-05-12	$36.65	$36.65	$36.65	$36.65	$28.23	500
2017-05-11	$36.30	$36.30	$36.30	$36.30	$27.96	400
2017-05-10	$36.50	$36.50	$36.50	$36.50	$28.12	0
2017-05-09	$36.50	$36.50	$36.50	$36.50	$28.12	0
2017-05-08	$36.50	$36.50	$36.50	$36.50	$28.12	0
2017-05-05	$36.30	$36.50	$36.30	$36.50	$28.12	700
2017-05-04	$38.45	$38.45	$38.45	$38.45	$29.62	100
2017-05-03	$36.45	$36.45	$36.45	$36.45	$28.08	6
2017-05-02	$36.50	$36.50	$36.45	$36.45	$28.08	708
2017-05-01	$37.80	$37.80	$37.00	$37.00	$28.50	620
2017-04-28	$37.00	$37.00	$37.00	$37.00	$28.50	300
2017-04-27	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-26	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-25	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-24	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-21	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-20	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-19	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-18	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-17	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-13	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-12	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-11	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-10	$38.40	$38.40	$38.40	$38.40	$29.58	0
2017-04-07	$38.40	$38.40	$38.40	$38.40	$29.58	100
2017-04-06	$37.30	$39.50	$37.30	$38.20	$29.43	800
2017-04-05	$37.00	$37.00	$37.00	$37.00	$28.50	0
2017-04-04	$37.00	$37.00	$37.00	$37.00	$28.50	200
2017-04-03	$37.00	$37.00	$37.00	$37.00	$28.50	13
2017-03-31	$37.00	$37.00	$37.00	$37.00	$28.50	100
2017-03-30	$37.15	$37.15	$36.35	$37.00	$28.50	988
2017-03-29	$37.00	$37.00	$37.00	$37.00	$28.50	0
2017-03-28	$37.00	$37.00	$37.00	$37.00	$28.50	100
2017-03-27	$36.91	$36.91	$36.91	$36.91	$28.43	2
2017-03-24	$36.91	$36.91	$36.91	$36.91	$28.43	114
2017-03-23	$36.70	$36.91	$36.70	$36.91	$28.43	1,880
2017-03-22	$36.70	$36.70	$36.70	$36.70	$28.27	0
2017-03-21	$36.70	$36.70	$36.70	$36.70	$28.27	27
2017-03-20	$36.70	$36.70	$36.70	$36.70	$28.27	100
2017-03-17	$36.55	$36.55	$36.55	$36.55	$28.16	0
2017-03-16	$36.55	$36.55	$36.55	$36.55	$28.16	0
2017-03-15	$36.55	$36.55	$36.55	$36.55	$28.16	13
2017-03-14	$36.45	$36.55	$36.45	$36.55	$28.16	600
2017-03-13	$36.15	$36.15	$36.15	$36.15	$27.85	0
2017-03-10	$36.00	$36.15	$36.00	$36.15	$27.85	4,608
2017-03-09	$37.80	$37.80	$35.20	$35.20	$27.12	13,400
2017-03-08	$38.90	$38.90	$38.90	$38.90	$29.97	0
2017-03-07	$38.90	$38.90	$38.90	$38.90	$29.72	100
2017-03-06	$38.00	$38.00	$38.00	$38.00	$29.03	13
2017-03-03	$37.25	$38.00	$37.25	$38.00	$29.03	2,836
2017-03-02	$37.15	$37.15	$37.15	$37.15	$28.38	100
2017-03-01	$37.25	$37.25	$37.25	$37.25	$28.46	0
2017-02-28	$37.50	$37.50	$37.25	$37.25	$28.46	6,222
2017-02-27	$38.00	$38.00	$38.00	$38.00	$29.03	100
2017-02-24	$36.25	$38.00	$36.25	$38.00	$29.03	950
2017-02-23	$39.50	$39.50	$34.00	$36.25	$27.70	9,800
2017-02-22	$38.51	$38.51	$38.50	$38.50	$29.42	4,700
2017-02-21	$40.30	$40.30	$40.30	$40.30	$30.79	0
2017-02-17	$40.30	$40.30	$40.30	$40.30	$30.79	1
2017-02-16	$40.30	$40.30	$40.30	$40.30	$30.79	0
2017-02-15	$40.30	$40.30	$40.30	$40.30	$30.79	0
2017-02-14	$39.50	$40.30	$39.50	$40.30	$30.79	5,306
2017-02-13	$39.60	$39.60	$39.50	$39.50	$30.18	450
2017-02-10	$39.50	$39.50	$39.50	$39.50	$30.18	0
2017-02-09	$39.50	$39.50	$39.50	$39.50	$30.18	0
2017-02-08	$39.50	$39.50	$39.50	$39.50	$30.18	0
2017-02-07	$39.50	$39.50	$39.50	$39.50	$30.18	100
2017-02-06	$40.00	$40.00	$40.00	$40.00	$30.56	0
2017-02-03	$40.00	$40.00	$40.00	$40.00	$30.56	200
2017-02-02	$40.00	$40.00	$40.00	$40.00	$30.56	70
2017-02-01	$40.00	$40.00	$40.00	$40.00	$30.56	0
2017-01-31	$40.00	$40.00	$40.00	$40.00	$30.56	0
2017-01-30	$40.00	$40.00	$40.00	$40.00	$30.56	100
2017-01-27	$40.25	$40.25	$40.25	$40.25	$30.75	50
2017-01-26	$40.25	$40.25	$40.25	$40.25	$30.75	0
2017-01-25	$40.25	$40.25	$40.25	$40.25	$30.75	0
2017-01-24	$40.25	$40.25	$40.25	$40.25	$30.75	200
2017-01-23	$38.00	$38.00	$38.00	$38.00	$29.03	100
2017-01-20	$37.00	$37.00	$37.00	$37.00	$28.27	0
2017-01-19	$37.00	$37.00	$37.00	$37.00	$28.27	0
2017-01-18	$37.10	$37.10	$37.00	$37.00	$28.27	500
2017-01-17	$38.00	$38.00	$38.00	$38.00	$29.03	2,000
2017-01-13	$40.50	$40.50	$40.50	$40.50	$30.94	0
2017-01-12	$40.50	$40.50	$40.50	$40.50	$30.94	50
2017-01-11	$40.50	$40.50	$40.50	$40.50	$30.94	0
2017-01-10	$40.50	$40.50	$40.50	$40.50	$30.94	100
2017-01-09	$38.95	$38.95	$38.95	$38.95	$29.76	110
2017-01-06	$39.00	$39.00	$39.00	$39.00	$29.80	0
2017-01-05	$37.50	$39.00	$37.50	$39.00	$29.80	1,199
2017-01-04	$38.00	$38.00	$38.00	$38.00	$29.03	60
2017-01-03	$37.50	$38.00	$37.49	$38.00	$29.03	3,322
2016-12-30	$34.75	$34.75	$34.75	$34.75	$26.55	537
2016-12-29	$37.50	$37.50	$37.50	$37.50	$28.65	0
2016-12-28	$37.50	$37.50	$37.50	$37.50	$28.65	200
2016-12-27	$36.51	$36.51	$36.51	$36.51	$27.90	247
2016-12-23	$37.00	$37.00	$37.00	$37.00	$28.27	0
2016-12-22	$37.00	$37.00	$37.00	$37.00	$28.27	712
2016-12-21	$34.50	$37.40	$34.50	$37.40	$28.58	4,443
2016-12-20	$33.00	$33.00	$33.00	$33.00	$25.21	100
2016-12-19	$34.50	$34.50	$30.02	$32.02	$24.46	2,373
2016-12-16	$36.24	$36.24	$36.24	$36.24	$27.69	0
2016-12-15	$36.24	$36.24	$36.24	$36.24	$27.69	1
2016-12-14	$36.24	$36.24	$36.24	$36.24	$27.69	123
2016-12-13	$36.50	$36.50	$36.50	$36.50	$27.69	0
2016-12-12	$36.50	$36.50	$36.50	$36.50	$27.69	0
2016-12-09	$36.50	$36.50	$36.50	$36.50	$27.69	0
2016-12-08	$36.50	$36.50	$36.50	$36.50	$27.69	0
2016-12-07	$36.50	$36.50	$36.50	$36.50	$27.69	0
2016-12-06	$36.50	$36.50	$36.50	$36.50	$27.69	0
2016-12-05	$36.50	$36.50	$36.50	$36.50	$27.69	100
2016-12-02	$35.00	$35.00	$35.00	$35.00	$26.55	1
2016-12-01	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-11-30	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-11-29	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-11-28	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-11-25	$35.00	$35.00	$35.00	$35.00	$26.55	70
2016-11-23	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-11-22	$35.00	$35.00	$35.00	$35.00	$26.55	3,192
2016-11-21	$36.79	$36.79	$36.79	$36.79	$27.91	0
2016-11-18	$36.79	$36.79	$36.79	$36.79	$27.91	0
2016-11-17	$36.79	$36.79	$36.79	$36.79	$27.91	0
2016-11-16	$36.79	$36.79	$36.79	$36.79	$27.91	0
2016-11-15	$36.79	$36.79	$36.79	$36.79	$27.91	0
2016-11-14	$36.60	$36.79	$36.60	$36.79	$27.91	200
2016-11-11	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-11-10	$36.39	$36.40	$36.39	$36.40	$27.61	587
2016-11-09	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-11-08	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-11-07	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-11-04	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-11-03	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-11-02	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-11-01	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-10-31	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-10-28	$36.40	$36.40	$36.40	$36.40	$27.61	0
2016-10-27	$36.40	$36.40	$36.40	$36.40	$27.61	130
2016-10-26	$36.00	$36.00	$36.00	$36.00	$27.31	0
2016-10-25	$36.00	$36.00	$36.00	$36.00	$27.31	1
2016-10-24	$36.00	$36.00	$36.00	$36.00	$27.31	0
2016-10-21	$36.00	$36.00	$36.00	$36.00	$27.31	376
2016-10-20	$33.70	$35.35	$33.70	$35.35	$26.82	572
2016-10-19	$33.93	$33.93	$33.93	$33.93	$25.74	0
2016-10-18	$33.93	$33.93	$33.93	$33.93	$25.74	0
2016-10-17	$33.93	$33.93	$33.93	$33.93	$25.74	100
2016-10-14	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-10-13	$35.00	$35.00	$35.00	$35.00	$26.55	1,990
2016-10-12	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-10-11	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-10-10	$33.60	$35.00	$33.60	$35.00	$26.55	300
2016-10-07	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-10-06	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-10-05	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-10-04	$35.00	$35.00	$35.00	$35.00	$26.55	0
2016-10-03	$33.75	$35.00	$33.75	$35.00	$26.55	332
2016-09-30	$33.75	$33.75	$33.75	$33.75	$25.60	1,144
2016-09-29	$33.59	$33.59	$33.59	$33.59	$25.48	0
2016-09-28	$33.59	$33.59	$33.59	$33.59	$25.48	0
2016-09-27	$33.59	$33.59	$33.59	$33.59	$25.48	295
2016-09-26	$31.99	$32.49	$29.32	$29.32	$22.24	468
2016-09-23	$31.00	$31.00	$31.00	$31.00	$23.52	0
2016-09-22	$31.00	$31.00	$31.00	$31.00	$23.52	0
2016-09-21	$31.00	$31.00	$31.00	$31.00	$23.52	0
2016-09-20	$31.00	$31.00	$31.00	$31.00	$23.52	0
2016-09-19	$31.00	$31.00	$31.00	$31.00	$23.52	0
2016-09-16	$30.99	$31.00	$30.99	$31.00	$23.52	807
2016-09-15	$30.99	$30.99	$30.99	$30.99	$23.51	287
2016-09-14	$29.96	$29.96	$29.85	$29.85	$22.64	300
2016-09-13	$30.01	$30.01	$30.01	$30.01	$22.57	0
2016-09-12	$30.01	$30.01	$30.01	$30.01	$22.57	0
2016-09-09	$30.01	$30.01	$30.01	$30.01	$22.57	332
2016-09-08	$31.95	$31.95	$31.95	$31.95	$24.03	50
2016-09-07	$31.95	$31.95	$31.95	$31.95	$24.03	200
2016-09-06	$29.01	$32.00	$29.01	$32.00	$24.07	1,654
2016-09-02	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-09-01	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-31	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-30	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-29	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-26	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-25	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-24	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-23	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-22	$32.50	$33.00	$31.05	$32.00	$24.07	1,350
2016-08-19	$33.00	$33.00	$33.00	$33.00	$24.82	0
2016-08-18	$33.00	$33.00	$33.00	$33.00	$24.82	0
2016-08-17	$33.00	$33.00	$33.00	$33.00	$24.82	11
2016-08-16	$33.00	$33.00	$33.00	$33.00	$24.82	0
2016-08-15	$33.00	$33.00	$33.00	$33.00	$24.82	800
2016-08-12	$33.25	$33.25	$33.25	$33.25	$25.01	0
2016-08-11	$33.25	$33.25	$33.25	$33.25	$25.01	500
2016-08-10	$33.00	$33.25	$33.00	$33.25	$25.01	205
2016-08-09	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-08	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-08-05	$32.00	$32.00	$32.00	$32.00	$24.07	100
2016-08-04	$34.25	$34.25	$34.25	$34.25	$25.76	1
2016-08-03	$34.25	$34.25	$34.25	$34.25	$25.76	0
2016-08-02	$34.25	$34.25	$34.25	$34.25	$25.76	119
2016-08-01	$34.00	$34.00	$34.00	$34.00	$25.57	410
2016-07-29	$33.50	$33.50	$33.50	$33.50	$25.19	100
2016-07-28	$33.50	$33.50	$33.50	$33.50	$25.19	42
2016-07-27	$33.50	$33.50	$33.50	$33.50	$25.19	2,588
2016-07-26	$33.50	$33.50	$33.50	$33.50	$25.19	0
2016-07-25	$33.50	$33.50	$33.50	$33.50	$25.19	412
2016-07-22	$32.50	$33.25	$32.50	$33.25	$25.01	500
2016-07-21	$31.90	$31.90	$31.90	$31.90	$23.99	0
2016-07-20	$31.90	$31.90	$31.90	$31.90	$23.99	0
2016-07-19	$31.50	$32.00	$31.50	$31.90	$23.99	1,200
2016-07-18	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-07-15	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-07-14	$32.00	$32.00	$32.00	$32.00	$24.07	194
2016-07-13	$30.50	$30.50	$30.50	$30.50	$22.94	325
2016-07-12	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-07-11	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-07-08	$32.00	$32.00	$32.00	$32.00	$24.07	0
2016-07-07	$32.00	$32.00	$32.00	$32.00	$24.07	1
2016-07-06	$32.00	$32.00	$32.00	$32.00	$24.07	106
2016-07-05	$30.10	$31.95	$28.30	$31.95	$24.03	632
2016-07-01	$31.99	$32.00	$31.99	$32.00	$24.07	200
2016-06-30	$29.85	$30.00	$28.30	$30.00	$22.56	1,437
2016-06-29	$30.95	$30.95	$30.95	$30.95	$23.28	55
2016-06-28	$30.95	$30.95	$30.95	$30.95	$23.28	494
2016-06-27	$33.75	$33.75	$33.75	$33.75	$25.38	25
2016-06-24	$33.75	$33.75	$33.75	$33.75	$25.38	349
2016-06-23	$30.90	$30.90	$30.90	$30.90	$23.24	0
2016-06-22	$30.70	$31.40	$30.70	$30.90	$23.24	1,760
2016-06-21	$30.30	$30.30	$30.30	$30.30	$22.79	79
2016-06-20	$30.30	$30.30	$30.30	$30.30	$22.79	0
2016-06-17	$30.30	$30.30	$30.30	$30.30	$22.79	0
2016-06-16	$30.30	$30.30	$30.30	$30.30	$22.79	970
2016-06-15	$30.00	$30.00	$30.00	$30.00	$22.56	0
2016-06-14	$30.70	$30.70	$30.00	$30.00	$22.56	450
2016-06-13	$31.99	$31.99	$31.99	$31.99	$24.06	0
2016-06-10	$31.99	$31.99	$31.99	$31.99	$24.06	0
2016-06-09	$31.99	$31.99	$31.99	$31.99	$24.06	0
2016-06-08	$31.99	$31.99	$31.99	$31.99	$24.06	0
2016-06-07	$31.99	$31.99	$31.99	$31.99	$23.86	0
2016-06-06	$30.90	$31.99	$30.90	$31.99	$23.86	391
2016-06-03	$30.90	$30.90	$30.90	$30.90	$23.05	0
2016-06-02	$30.90	$30.90	$30.90	$30.90	$23.05	0
2016-06-01	$30.90	$30.90	$30.90	$30.90	$23.05	0
2016-05-31	$30.10	$30.90	$30.10	$30.90	$23.05	957
2016-05-27	$30.50	$30.50	$30.50	$30.50	$22.75	0
2016-05-26	$30.50	$30.50	$30.50	$30.50	$22.75	0
2016-05-25	$30.50	$30.50	$30.50	$30.50	$22.75	0
2016-05-24	$30.50	$30.50	$30.50	$30.50	$22.75	100
2016-05-23	$31.00	$31.00	$29.00	$29.00	$21.63	483
2016-05-20	$31.00	$31.00	$31.00	$31.00	$23.13	252
2016-05-19	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-18	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-17	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-16	$32.00	$32.00	$32.00	$32.00	$23.87	384
2016-05-13	$31.00	$31.00	$31.00	$31.00	$23.13	200
2016-05-12	$32.00	$32.00	$32.00	$32.00	$23.87	770
2016-05-11	$31.00	$31.20	$31.00	$31.20	$23.28	1,238
2016-05-10	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-09	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-06	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-05	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-04	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-03	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-05-02	$32.00	$32.00	$32.00	$32.00	$23.87	80
2016-04-29	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-04-28	$32.00	$32.00	$32.00	$32.00	$23.87	517
2016-04-27	$32.00	$32.00	$32.00	$32.00	$23.87	20
2016-04-26	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-04-25	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-04-22	$32.00	$32.00	$32.00	$32.00	$23.87	1
2016-04-21	$32.00	$32.00	$32.00	$32.00	$23.87	1,163
2016-04-20	$31.60	$31.60	$31.60	$31.60	$23.57	155
2016-04-19	$29.95	$29.95	$29.95	$29.95	$22.34	1
2016-04-18	$29.95	$29.95	$29.95	$29.95	$22.34	0
2016-04-15	$28.75	$29.95	$28.75	$29.95	$22.34	422
2016-04-14	$31.35	$31.35	$31.35	$31.35	$23.39	0
2016-04-13	$31.35	$31.35	$31.35	$31.35	$23.39	100
2016-04-12	$30.00	$30.00	$30.00	$30.00	$22.38	0
2016-04-11	$30.00	$30.00	$30.00	$30.00	$22.38	538
2016-04-08	$29.75	$30.00	$29.75	$30.00	$22.38	1,818
2016-04-07	$29.16	$29.16	$28.75	$28.75	$21.45	267
2016-04-06	$30.00	$30.00	$30.00	$30.00	$22.38	0
2016-04-05	$30.00	$30.00	$30.00	$30.00	$22.38	0
2016-04-04	$30.00	$30.00	$30.00	$30.00	$22.38	503
2016-04-01	$32.00	$32.00	$32.00	$32.00	$23.87	0
2016-03-31	$31.50	$32.00	$31.00	$32.00	$23.87	2,690
2016-03-30	$31.50	$31.50	$31.50	$31.50	$23.50	121
2016-03-29	$29.26	$29.26	$29.26	$29.26	$21.83	1
2016-03-28	$31.50	$31.50	$28.76	$29.26	$21.83	505
2016-03-24	$29.50	$31.99	$29.50	$31.99	$23.86	412
2016-03-23	$29.60	$29.60	$29.60	$29.60	$22.08	287
2016-03-22	$28.76	$28.76	$28.76	$28.76	$21.45	204
2016-03-21	$29.00	$29.00	$29.00	$29.00	$21.63	0
2016-03-18	$28.80	$29.00	$28.80	$29.00	$21.63	762
2016-03-17	$29.00	$29.00	$28.85	$28.85	$21.52	587
2016-03-16	$28.26	$28.26	$28.26	$28.26	$21.08	16
2016-03-15	$28.26	$28.26	$28.26	$28.26	$21.08	0
2016-03-14	$28.40	$28.40	$28.26	$28.26	$21.08	1,596
2016-03-11	$28.98	$28.98	$28.98	$28.98	$21.62	0
2016-03-10	$28.98	$28.98	$28.98	$28.98	$21.62	50
2016-03-09	$29.24	$29.24	$29.24	$29.24	$21.62	0
2016-03-08	$29.24	$29.24	$29.24	$29.24	$21.62	100
2016-03-07	$29.24	$29.24	$29.24	$29.24	$21.62	0
2016-03-04	$29.24	$29.24	$29.24	$29.24	$21.62	2,425
2016-03-03	$28.74	$29.30	$27.80	$28.50	$21.07	3,959
2016-03-02	$28.50	$29.65	$27.04	$29.65	$21.92	5,488
2016-03-01	$31.90	$31.90	$31.90	$31.90	$23.59	0
2016-02-29	$31.90	$31.90	$31.90	$31.90	$23.59	0
2016-02-26	$31.90	$31.90	$31.90	$31.90	$23.59	100
2016-02-25	$29.95	$30.00	$29.95	$30.00	$22.18	1,450
2016-02-24	$28.53	$28.53	$28.50	$28.50	$21.07	1,000
2016-02-23	$28.53	$28.53	$28.53	$28.53	$21.09	0
2016-02-22	$28.53	$28.53	$28.53	$28.53	$21.09	0
2016-02-19	$28.53	$28.53	$28.53	$28.53	$21.09	0
2016-02-18	$28.53	$28.53	$28.53	$28.53	$21.09	220
2016-02-17	$28.53	$28.53	$28.53	$28.53	$21.09	304
2016-02-16	$28.73	$28.73	$28.73	$28.73	$21.24	0
2016-02-12	$28.73	$28.73	$28.73	$28.73	$21.24	0
2016-02-11	$28.73	$28.73	$28.73	$28.73	$21.24	100
2016-02-10	$29.00	$29.00	$28.04	$28.73	$21.24	840
2016-02-09	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-02-08	$30.00	$30.00	$30.00	$30.00	$22.18	58
2016-02-05	$30.00	$30.00	$30.00	$30.00	$22.18	297
2016-02-04	$30.00	$30.00	$30.00	$30.00	$22.18	82
2016-02-03	$30.00	$30.00	$30.00	$30.00	$22.18	10
2016-02-02	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-02-01	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-01-29	$30.00	$30.00	$30.00	$30.00	$22.18	400
2016-01-28	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-01-27	$30.00	$30.00	$30.00	$30.00	$22.18	712
2016-01-26	$30.00	$30.00	$30.00	$30.00	$22.18	700
2016-01-25	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-01-22	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-01-21	$30.00	$30.00	$30.00	$30.00	$22.18	123
2016-01-20	$30.00	$30.00	$30.00	$30.00	$22.18	123
2016-01-19	$31.00	$31.00	$31.00	$31.00	$22.92	0
2016-01-15	$31.00	$31.00	$31.00	$31.00	$22.92	0
2016-01-14	$31.00	$33.69	$30.00	$31.00	$22.92	2,129
2016-01-13	$30.00	$30.00	$30.00	$30.00	$22.18	1,054
2016-01-12	$30.00	$30.00	$30.00	$30.00	$22.18	100
2016-01-11	$30.00	$30.00	$30.00	$30.00	$22.18	690
2016-01-08	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-01-07	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-01-06	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-01-05	$30.00	$30.00	$30.00	$30.00	$22.18	0
2016-01-04	$30.00	$30.00	$30.00	$30.00	$22.18	1,001
2015-12-31	$32.00	$32.00	$32.00	$32.00	$23.66	136
2015-12-30	$31.50	$31.50	$31.50	$31.50	$23.29	90
2015-12-29	$31.50	$31.50	$31.50	$31.50	$23.29	110
2015-12-28	$31.50	$31.50	$31.50	$31.50	$23.29	116
2015-12-24	$31.49	$31.50	$31.49	$31.50	$23.29	357
2015-12-23	$31.49	$31.49	$31.49	$31.49	$23.28	200
2015-12-22	$30.00	$30.00	$30.00	$30.00	$22.18	0
2015-12-21	$30.00	$30.00	$30.00	$30.00	$22.18	263
2015-12-18	$30.00	$30.00	$30.00	$30.00	$22.18	0
2015-12-17	$30.00	$30.00	$30.00	$30.00	$22.18	50
2015-12-16	$29.30	$30.00	$29.30	$30.00	$22.18	845
2015-12-15	$30.00	$30.20	$28.04	$30.20	$22.33	1,855
2015-12-14	$30.00	$30.00	$30.00	$30.00	$22.18	0
2015-12-11	$30.00	$30.00	$30.00	$30.00	$22.18	67
2015-12-10	$30.00	$30.00	$30.00	$30.00	$22.18	90
2015-12-09	$29.99	$30.00	$29.99	$30.00	$22.18	2,640
2015-12-08	$29.75	$29.75	$29.75	$29.75	$21.85	122
2015-12-07	$29.99	$29.99	$29.99	$29.99	$22.03	1,111
2015-12-04	$30.00	$30.00	$29.50	$29.75	$21.85	802
2015-12-03	$29.50	$30.00	$29.48	$30.00	$22.03	1,420
2015-12-02	$29.50	$29.50	$29.50	$29.50	$21.67	0
2015-12-01	$29.50	$29.50	$29.50	$29.50	$21.67	75
2015-11-30	$29.50	$29.50	$29.50	$29.50	$21.67	210
2015-11-27	$28.40	$28.40	$28.40	$28.40	$20.86	0
2015-11-25	$28.40	$28.40	$28.40	$28.40	$20.86	0
2015-11-24	$28.40	$28.40	$28.40	$28.40	$20.86	1,250
2015-11-23	$28.80	$28.80	$28.80	$28.80	$21.15	0
2015-11-20	$28.80	$28.80	$28.80	$28.80	$21.15	8
2015-11-19	$28.80	$28.80	$28.80	$28.80	$21.15	0
2015-11-18	$28.94	$28.94	$28.80	$28.80	$21.15	550
2015-11-17	$28.94	$28.94	$28.94	$28.94	$21.26	200
2015-11-16	$28.80	$28.80	$28.80	$28.80	$21.15	442
2015-11-13	$28.55	$28.55	$28.55	$28.55	$20.97	0
2015-11-12	$28.55	$28.55	$28.55	$28.55	$20.97	0
2015-11-11	$28.55	$28.55	$28.55	$28.55	$20.97	0
2015-11-10	$28.55	$28.55	$28.55	$28.55	$20.97	182
2015-11-09	$28.50	$28.50	$28.50	$28.50	$20.93	0
2015-11-06	$28.50	$28.50	$28.50	$28.50	$20.93	50
2015-11-05	$28.50	$28.50	$28.50	$28.50	$20.93	0
2015-11-04	$28.50	$28.50	$28.50	$28.50	$20.93	0
2015-11-03	$28.50	$28.50	$28.50	$28.50	$20.93	1,400
2015-11-02	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-10-30	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-10-29	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-10-28	$29.00	$29.00	$29.00	$29.00	$21.30	3
2015-10-27	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-10-26	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-10-23	$29.00	$29.00	$29.00	$29.00	$21.30	33
2015-10-22	$28.97	$29.24	$28.95	$29.00	$21.30	3,391
2015-10-21	$28.98	$28.98	$28.98	$28.98	$21.28	0
2015-10-20	$28.98	$28.98	$28.98	$28.98	$21.28	150
2015-10-19	$29.00	$29.99	$27.04	$28.50	$20.93	4,695
2015-10-16	$28.98	$28.98	$28.98	$28.98	$21.28	0
2015-10-15	$28.98	$28.98	$28.98	$28.98	$21.28	60
2015-10-14	$28.98	$28.98	$28.98	$28.98	$21.28	0
2015-10-13	$28.98	$28.98	$28.98	$28.98	$21.28	0
2015-10-12	$28.98	$28.98	$28.98	$28.98	$21.28	0
2015-10-09	$28.98	$28.98	$28.98	$28.98	$21.28	0
2015-10-08	$28.25	$28.99	$28.02	$28.98	$21.28	2,598
2015-10-07	$28.25	$28.25	$28.25	$28.25	$20.75	615
2015-10-06	$28.99	$28.99	$28.99	$28.99	$21.29	225
2015-10-05	$28.99	$28.99	$28.99	$28.99	$21.29	444
2015-10-02	$29.00	$29.00	$28.99	$28.99	$21.29	4,000
2015-10-01	$28.25	$30.00	$28.00	$29.50	$21.67	6,558
2015-09-30	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-09-29	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-09-28	$29.00	$29.00	$29.00	$29.00	$21.30	44
2015-09-25	$29.00	$29.00	$29.00	$29.00	$21.30	385
2015-09-24	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-09-23	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-09-22	$29.00	$29.00	$29.00	$29.00	$21.30	14
2015-09-21	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-09-18	$29.00	$29.00	$29.00	$29.00	$21.30	3,380
2015-09-17	$29.53	$29.53	$29.53	$29.53	$21.69	156
2015-09-16	$32.00	$32.00	$29.00	$29.95	$22.00	1,379
2015-09-15	$30.00	$34.00	$30.00	$32.00	$23.50	3,409
2015-09-14	$28.60	$29.00	$28.60	$29.00	$21.30	3,123
2015-09-11	$29.00	$29.00	$29.00	$29.00	$21.30	0
2015-09-10	$28.50	$29.00	$28.50	$29.00	$21.30	1,731
2015-09-09	$28.00	$28.00	$28.00	$28.00	$20.57	0
2015-09-08	$28.00	$28.00	$28.00	$28.00	$20.42	200
2015-09-04	$28.00	$28.00	$28.00	$28.00	$20.42	100

NASB Financial Inc (NASB) News Headlines

Recent NASB Financial Inc (NASB) News

Similar Companies to NASB Financial Inc (NASB) in the None Industry

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

NASB Financial Inc (NASB) Exchange: OTCQX