Peoples Bank of Commerce (PBCO) Stock Profile

Data as of March 24, 2023

$13.51 ($-0.49) -3.50%

Peoples Bank of Commerce - Daily Information

Click for more stock information on Peoples Bank of Commerce.

Daily Information	Data
Date	March 24, 2023
Open	$13.65
Previous Close	$13.51
High	$13.65
Low	$13.51
Adjusted Open	$13.65
Previous Adjusted Close	$13.51
Adjusted High	$13.65
Adjusted Low	$13.51

Invest in Peoples Bank of Commerce (PBCO)

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

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

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

Low correlation to stocks & bonds!

Key People Peoples Bank of Commerce

Employee	Position
Roy G. Vinyard	Chairman
Julia Beattie	President & Chief Credit Officer
Kenneth D. Trautman	Chief Executive Officer & Director
Lindsey Trautman	Chief Financial Officer
Jeri A. Reno	Chief Administrative Officer
Steve R. Erb	Chief Strategy Officer
Kerry Johnson	Director
Bryan Webber	Director
Benjamin Mackovak	Director
Robert W. Mayers	Director
James M. Wright	Director
Lindsay D. Berryman	Director
James Edward Teece	Director
William C. St. Laurent	Vice Chairman
Kurt Kaufman	Director

Historical Stock Data for Peoples Bank of Commerce (PBCO)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-10	$13.65	$13.65	$13.51	$13.51	$13.51	388
2023-03-09	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-08	$13.70	$14.00	$13.52	$14.00	$14.00	1,692
2023-03-07	$13.90	$13.90	$13.90	$13.90	$13.90	300
2023-03-06	$13.90	$13.99	$13.90	$13.90	$13.90	200
2023-03-03	$13.90	$13.90	$13.90	$13.90	$13.90	0
2023-03-02	$13.75	$13.90	$13.75	$13.90	$13.90	200
2023-03-01	$13.63	$13.63	$13.63	$13.63	$13.63	500
2023-02-28	$13.60	$13.60	$13.60	$13.60	$13.60	1,573
2023-02-27	$14.10	$14.10	$14.10	$14.10	$14.10	0
2023-02-24	$14.10	$14.10	$14.10	$14.10	$14.10	0
2023-02-23	$14.10	$14.10	$14.10	$14.10	$14.10	0
2023-02-22	$14.10	$14.10	$14.10	$14.10	$14.10	1
2023-02-21	$14.10	$14.10	$14.10	$14.10	$14.10	0
2023-02-17	$14.00	$14.10	$14.00	$14.10	$14.10	735
2023-02-16	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-02-15	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-02-14	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-02-13	$13.82	$14.00	$13.82	$14.00	$14.00	836
2023-02-10	$13.95	$14.00	$13.95	$14.00	$14.00	1,100
2023-02-09	$13.50	$13.50	$13.50	$13.50	$13.50	7,700
2023-02-08	$13.42	$13.50	$13.42	$13.50	$13.50	885
2023-02-07	$13.79	$13.79	$13.47	$13.47	$13.47	750
2023-02-06	$13.50	$13.50	$13.50	$13.50	$13.50	300
2023-02-03	$13.55	$13.55	$13.55	$13.55	$13.55	0
2023-02-02	$13.55	$13.55	$13.55	$13.55	$13.55	0
2023-02-01	$13.55	$13.55	$13.55	$13.55	$13.55	0
2023-01-31	$13.57	$13.57	$13.55	$13.55	$13.55	700
2023-01-30	$13.60	$13.60	$13.60	$13.60	$13.60	0
2023-01-27	$13.60	$13.60	$13.60	$13.60	$13.60	567
2023-01-26	$13.57	$13.57	$13.57	$13.57	$13.57	186
2023-01-25	$13.60	$13.60	$13.60	$13.60	$13.60	433
2023-01-24	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-01-23	$13.56	$13.56	$13.56	$13.56	$13.56	2,154
2023-01-20	$13.60	$13.62	$13.56	$13.57	$13.57	7,454
2023-01-19	$13.55	$13.65	$13.55	$13.63	$13.63	3,019
2023-01-18	$13.50	$13.50	$13.50	$13.50	$13.50	0
2023-01-17	$13.50	$13.50	$13.50	$13.50	$13.50	0
2023-01-13	$13.41	$13.50	$13.41	$13.50	$13.50	1,283
2023-01-12	$13.41	$13.41	$13.41	$13.41	$13.41	0
2023-01-11	$13.41	$13.41	$13.41	$13.41	$13.41	0
2023-01-10	$13.41	$13.41	$13.41	$13.41	$13.41	600
2023-01-09	$13.55	$13.55	$13.41	$13.41	$13.41	6,142
2023-01-06	$13.55	$13.55	$13.55	$13.55	$13.55	0
2023-01-05	$13.55	$13.55	$13.55	$13.55	$13.55	0
2023-01-04	$13.55	$13.55	$13.55	$13.55	$13.55	0
2023-01-03	$13.55	$13.55	$13.55	$13.55	$13.55	0
2022-12-30	$13.45	$13.55	$13.41	$13.55	$13.55	1,098
2022-12-29	$14.20	$14.20	$14.20	$14.20	$14.20	0
2022-12-28	$14.20	$14.20	$14.20	$14.20	$14.20	0
2022-12-27	$14.20	$14.20	$14.20	$14.20	$14.20	40
2022-12-23	$14.20	$14.20	$14.20	$14.20	$14.20	0
2022-12-22	$14.20	$14.20	$14.20	$14.20	$14.20	0
2022-12-21	$14.20	$14.20	$14.20	$14.20	$14.20	0
2022-12-20	$14.20	$14.20	$14.20	$14.20	$14.20	0
2022-12-19	$14.06	$14.20	$14.06	$14.20	$14.20	217
2022-12-16	$14.06	$14.06	$14.06	$14.06	$14.06	0
2022-12-15	$14.06	$14.06	$14.06	$14.06	$14.06	0
2022-12-14	$14.06	$14.06	$14.06	$14.06	$14.06	0
2022-12-13	$14.06	$14.06	$14.06	$14.06	$14.06	0
2022-12-12	$14.20	$14.20	$14.06	$14.06	$14.06	201
2022-12-09	$13.86	$14.00	$13.86	$14.00	$14.00	1,100
2022-12-08	$13.40	$13.40	$13.40	$13.40	$13.40	172
2022-12-07	$13.40	$13.40	$13.40	$13.40	$13.40	0
2022-12-06	$13.40	$13.40	$13.40	$13.40	$13.40	0
2022-12-05	$13.40	$13.40	$13.40	$13.40	$13.40	0
2022-12-02	$13.60	$13.60	$13.40	$13.40	$13.40	1,100
2022-12-01	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-30	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-29	$13.75	$13.75	$13.75	$13.75	$13.75	46
2022-11-28	$13.75	$13.75	$13.75	$13.75	$13.75	1,000
2022-11-25	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-23	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-22	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-21	$13.75	$13.75	$13.75	$13.75	$13.75	2
2022-11-18	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-17	$13.66	$13.75	$13.66	$13.75	$13.75	2,375
2022-11-16	$13.75	$13.75	$13.75	$13.75	$13.75	20
2022-11-15	$13.75	$13.75	$13.75	$13.75	$13.75	237
2022-11-14	$13.75	$13.75	$13.75	$13.75	$13.75	482
2022-11-11	$13.75	$13.75	$13.75	$13.75	$13.75	210
2022-11-10	$13.75	$13.75	$13.75	$13.75	$13.75	73
2022-11-09	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-08	$13.75	$13.75	$13.75	$13.75	$13.75	60
2022-11-07	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-04	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-03	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-02	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-01	$13.62	$13.75	$13.60	$13.75	$13.75	1,505
2022-10-31	$14.00	$14.00	$13.68	$13.68	$13.68	660
2022-10-28	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-10-27	$13.89	$14.00	$13.68	$13.75	$13.75	5,826
2022-10-26	$13.60	$13.60	$13.60	$13.60	$13.60	500
2022-10-25	$13.86	$13.86	$13.60	$13.60	$13.60	303
2022-10-24	$14.35	$14.35	$14.35	$14.35	$14.35	0
2022-10-21	$13.60	$14.35	$13.55	$14.35	$14.35	5,771
2022-10-20	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-19	$13.61	$13.61	$13.61	$13.61	$13.61	10
2022-10-18	$13.61	$13.61	$13.61	$13.61	$13.61	4
2022-10-17	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-14	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-13	$13.61	$13.61	$13.61	$13.61	$13.61	0
2022-10-12	$13.67	$13.67	$13.61	$13.61	$13.61	1,100
2022-10-11	$13.70	$13.70	$13.70	$13.70	$13.70	100
2022-10-10	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-10-07	$13.75	$13.75	$13.75	$13.75	$13.75	57
2022-10-06	$13.75	$13.75	$13.75	$13.75	$13.75	500
2022-10-05	$14.30	$14.30	$14.30	$14.30	$13.62	733
2022-10-04	$14.60	$14.60	$14.30	$14.30	$13.62	2,429
2022-10-03	$14.60	$14.60	$14.60	$14.60	$13.90	126
2022-09-30	$14.45	$14.45	$14.45	$14.45	$13.76	7,350
2022-09-29	$14.40	$14.40	$14.40	$14.40	$13.71	315
2022-09-28	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-09-27	$14.50	$14.50	$14.50	$14.50	$13.81	1,126
2022-09-26	$14.33	$14.50	$14.33	$14.50	$13.81	2,634
2022-09-23	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-09-22	$14.60	$14.60	$14.50	$14.50	$13.81	841
2022-09-21	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-09-20	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-09-19	$14.60	$14.60	$14.60	$14.60	$13.90	366
2022-09-16	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-09-15	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-09-14	$14.50	$14.50	$14.50	$14.50	$13.81	296
2022-09-13	$14.50	$14.50	$14.50	$14.50	$13.81	175
2022-09-12	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-09-09	$14.51	$14.51	$14.50	$14.50	$13.81	1,575
2022-09-08	$14.51	$14.51	$14.51	$14.51	$13.82	0
2022-09-07	$14.58	$14.58	$14.51	$14.51	$13.82	732
2022-09-06	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-09-02	$14.60	$14.60	$14.60	$14.60	$13.90	10
2022-09-01	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-08-31	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-08-30	$14.50	$14.60	$14.50	$14.60	$13.90	1,380
2022-08-29	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-08-26	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-08-25	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-08-24	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-08-23	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-08-22	$14.60	$14.60	$14.60	$14.60	$13.90	0
2022-08-19	$14.60	$14.60	$14.60	$14.60	$13.90	21
2022-08-18	$14.60	$14.60	$14.60	$14.60	$13.90	525
2022-08-17	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-08-16	$14.50	$14.50	$14.50	$14.50	$13.81	1,159
2022-08-15	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-08-12	$14.50	$14.50	$14.50	$14.50	$13.81	525
2022-08-11	$14.40	$14.40	$14.40	$14.40	$13.71	16
2022-08-10	$14.40	$14.40	$14.40	$14.40	$13.71	0
2022-08-09	$14.40	$14.40	$14.40	$14.40	$13.71	0
2022-08-08	$14.40	$14.40	$14.40	$14.40	$13.71	0
2022-08-05	$14.40	$14.40	$14.40	$14.40	$13.71	0
2022-08-04	$14.75	$14.75	$14.40	$14.40	$13.71	420
2022-08-03	$14.75	$14.75	$14.75	$14.75	$14.05	0
2022-08-02	$14.75	$14.75	$14.75	$14.75	$14.05	0
2022-08-01	$14.75	$14.75	$14.75	$14.75	$14.05	0
2022-07-29	$14.75	$14.75	$14.75	$14.75	$14.05	181
2022-07-28	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-07-27	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-07-26	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-07-25	$14.50	$14.50	$14.50	$14.50	$13.81	0
2022-07-22	$14.50	$14.50	$14.50	$14.50	$14.50	20
2022-07-21	$14.50	$14.50	$14.50	$14.50	$14.50	0
2022-07-20	$14.50	$14.50	$14.50	$14.50	$14.50	0
2022-07-19	$14.50	$14.50	$14.50	$14.50	$14.50	0
2022-07-18	$14.50	$14.50	$14.50	$14.50	$14.50	20
2022-07-15	$14.50	$14.50	$14.50	$14.50	$14.50	0
2022-07-14	$14.49	$14.50	$14.25	$14.50	$14.50	7,085
2022-07-13	$14.35	$14.35	$14.35	$14.35	$14.35	1,590
2022-07-12	$14.55	$14.55	$14.35	$14.50	$14.50	2,073
2022-07-11	$14.60	$14.60	$14.60	$14.60	$14.60	200
2022-07-08	$14.70	$14.70	$14.70	$14.70	$14.70	1
2022-07-07	$14.70	$14.70	$14.70	$14.70	$14.70	100
2022-07-06	$14.40	$14.40	$14.35	$14.35	$14.35	842
2022-07-05	$15.00	$15.00	$15.00	$15.00	$15.00	0
2022-07-01	$15.00	$15.00	$15.00	$15.00	$15.00	0
2022-06-30	$15.00	$15.00	$15.00	$15.00	$15.00	20
2022-06-29	$15.05	$15.05	$14.15	$15.00	$15.00	3,149
2022-06-28	$15.40	$15.40	$15.40	$15.40	$15.40	500
2022-06-27	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-06-24	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-06-23	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-06-22	$15.50	$15.50	$15.50	$15.50	$15.50	1,500
2022-06-21	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-06-17	$15.50	$15.50	$15.50	$15.50	$15.50	15
2022-06-16	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-06-15	$15.50	$15.50	$15.50	$15.50	$15.50	0
2022-06-14	$15.50	$15.50	$15.50	$15.50	$15.50	1,100
2022-06-13	$15.75	$15.83	$15.75	$15.75	$15.75	5,382
2022-06-10	$15.83	$15.83	$15.75	$15.75	$15.75	500
2022-06-09	$15.61	$15.75	$15.50	$15.75	$15.75	1,394
2022-06-08	$16.00	$16.16	$15.75	$15.75	$15.75	2,592
2022-06-07	$16.00	$16.00	$16.00	$16.00	$16.00	0
2022-06-06	$16.00	$16.16	$16.00	$16.00	$16.00	1,428
2022-06-03	$16.25	$16.25	$16.25	$16.25	$16.25	275
2022-06-02	$16.25	$16.25	$16.25	$16.25	$16.25	3
2022-06-01	$16.25	$16.25	$16.25	$16.25	$16.25	0
2022-05-31	$16.25	$16.25	$16.25	$16.25	$16.25	0
2022-05-27	$16.25	$16.25	$16.25	$16.25	$16.25	0
2022-05-26	$16.25	$16.25	$16.25	$16.25	$16.25	70
2022-05-25	$16.25	$16.25	$16.25	$16.25	$16.25	10
2022-05-24	$16.25	$16.25	$16.25	$16.25	$16.25	37
2022-05-23	$16.25	$16.25	$16.25	$16.25	$16.25	0
2022-05-20	$16.25	$16.25	$16.25	$16.25	$16.25	0
2022-05-19	$16.25	$16.25	$16.02	$16.25	$16.25	737
2022-05-18	$16.50	$16.50	$16.25	$16.25	$16.25	500
2022-05-17	$16.55	$16.55	$16.55	$16.55	$16.55	15
2022-05-16	$16.55	$16.55	$16.55	$16.55	$16.55	1
2022-05-13	$16.75	$16.75	$16.55	$16.55	$16.55	200
2022-05-12	$16.55	$16.55	$16.55	$16.55	$16.55	0
2022-05-11	$16.55	$16.55	$16.55	$16.55	$16.55	100
2022-05-10	$17.25	$17.28	$16.55	$17.28	$17.28	6,300
2022-05-09	$17.25	$17.25	$17.25	$17.25	$17.25	400
2022-05-06	$17.25	$17.25	$17.25	$17.25	$17.25	0
2022-05-05	$17.25	$17.25	$17.25	$17.25	$17.25	1
2022-05-04	$17.25	$17.25	$17.25	$17.25	$17.25	100
2022-05-03	$17.35	$17.35	$17.25	$17.25	$17.25	500
2022-05-02	$17.35	$17.35	$17.35	$17.35	$17.35	0
2022-04-29	$17.35	$17.35	$17.35	$17.35	$17.35	457
2022-04-28	$17.35	$17.35	$17.35	$17.35	$17.35	0
2022-04-27	$17.40	$17.40	$17.35	$17.35	$17.35	1,340
2022-04-26	$17.50	$17.50	$17.50	$17.50	$17.50	0
2022-04-25	$17.60	$17.60	$17.60	$17.60	$17.60	633
2022-04-22	$17.60	$17.60	$17.60	$17.60	$17.60	0
2022-04-21	$17.50	$17.60	$17.50	$17.60	$17.60	633
2022-04-20	$17.50	$17.50	$17.50	$17.50	$17.50	866
2022-04-19	$17.55	$17.55	$17.55	$17.55	$17.55	137
2022-04-18	$17.55	$17.55	$17.55	$17.55	$17.55	457
2022-04-14	$17.50	$17.50	$17.50	$17.50	$17.50	70
2022-04-13	$17.50	$17.50	$17.50	$17.50	$17.50	0
2022-04-12	$17.50	$17.50	$17.50	$17.50	$17.50	0
2022-04-11	$17.50	$17.50	$17.50	$17.50	$17.50	40
2022-04-08	$17.50	$17.50	$17.50	$17.50	$17.50	1,000
2022-04-07	$17.40	$17.40	$17.40	$17.40	$17.40	367
2022-04-06	$17.60	$17.60	$17.50	$17.50	$17.50	2,000
2022-04-05	$17.60	$17.60	$17.60	$17.60	$17.60	0
2022-04-04	$17.65	$17.77	$17.60	$17.60	$17.60	1,185
2022-04-01	$17.55	$17.55	$17.55	$17.55	$17.55	0
2022-03-31	$17.55	$17.75	$17.55	$17.55	$17.55	300
2022-03-30	$17.76	$17.95	$17.76	$17.95	$17.95	1,000
2022-03-29	$17.76	$17.95	$17.76	$17.95	$17.95	950
2022-03-28	$17.95	$17.95	$17.76	$17.95	$17.95	801
2022-03-25	$17.76	$17.95	$17.76	$17.95	$17.95	2,400
2022-03-24	$17.95	$17.95	$17.95	$17.95	$17.95	0
2022-03-23	$17.75	$17.95	$17.75	$17.95	$17.95	2,400
2022-03-22	$17.78	$17.95	$17.68	$17.70	$17.70	300
2022-03-21	$17.60	$17.70	$17.60	$17.70	$17.70	300
2022-03-18	$17.55	$17.55	$17.51	$17.51	$17.51	700
2022-03-17	$17.65	$17.75	$17.55	$17.55	$17.55	800
2022-03-16	$17.68	$17.80	$17.55	$17.55	$17.55	10,012
2022-03-15	$17.85	$17.85	$17.85	$17.85	$17.85	200
2022-03-14	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-03-11	$17.80	$18.00	$17.80	$18.00	$18.00	400
2022-03-10	$18.00	$18.00	$18.00	$18.00	$18.00	1
2022-03-09	$18.04	$18.04	$18.00	$18.00	$18.00	1,118
2022-03-08	$18.05	$18.05	$18.05	$18.05	$18.05	0
2022-03-07	$18.05	$18.05	$18.05	$18.05	$18.05	1,001
2022-03-04	$17.75	$17.75	$17.75	$17.75	$17.75	10,000
2022-03-03	$17.93	$18.10	$17.93	$18.10	$18.10	400
2022-03-02	$17.80	$17.80	$17.75	$17.75	$17.75	15,100
2022-03-01	$17.75	$17.75	$17.75	$17.75	$17.75	500
2022-02-28	$17.51	$17.51	$17.51	$17.51	$17.51	0
2022-02-25	$17.79	$17.99	$17.51	$17.51	$17.51	7,800
2022-02-24	$17.80	$18.00	$17.80	$18.00	$18.00	400
2022-02-23	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-02-22	$17.76	$17.76	$17.75	$17.75	$17.75	3,953
2022-02-18	$17.76	$17.76	$17.75	$17.75	$17.75	1,546
2022-02-17	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-02-16	$17.91	$17.91	$17.75	$17.75	$17.75	12,200
2022-02-15	$18.00	$18.25	$18.00	$18.00	$18.00	14,108
2022-02-14	$17.75	$17.75	$17.50	$17.50	$17.50	5,549
2022-02-11	$18.00	$18.00	$17.80	$18.00	$18.00	600
2022-02-10	$17.80	$18.00	$17.80	$18.00	$18.00	400
2022-02-09	$18.00	$18.00	$17.80	$18.00	$18.00	690
2022-02-08	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-02-07	$17.80	$18.00	$17.80	$18.00	$18.00	366
2022-02-04	$17.80	$18.00	$17.80	$18.00	$18.00	4,112
2022-02-03	$17.50	$17.50	$17.38	$17.50	$17.50	3,558
2022-02-02	$17.95	$17.95	$17.95	$17.95	$17.95	0
2022-02-01	$17.95	$17.95	$17.95	$17.95	$17.95	0
2022-01-31	$17.95	$17.95	$17.95	$17.95	$17.95	100
2022-01-28	$17.75	$17.75	$17.50	$17.63	$17.63	2,702
2022-01-27	$17.75	$17.75	$17.75	$17.75	$17.75	1,490
2022-01-26	$17.50	$17.50	$17.50	$17.50	$17.50	54
2022-01-25	$17.40	$17.50	$17.40	$17.50	$17.50	1,235
2022-01-24	$17.25	$17.25	$17.25	$17.25	$17.25	2,500
2022-01-21	$17.22	$17.22	$17.22	$17.22	$17.22	467
2022-01-20	$17.25	$17.25	$17.25	$17.25	$17.25	50
2022-01-19	$17.25	$17.25	$17.25	$17.25	$17.25	0
2022-01-18	$17.25	$17.25	$17.25	$17.25	$17.25	0
2022-01-14	$17.25	$17.25	$17.25	$17.25	$17.25	0
2022-01-13	$17.25	$17.25	$17.25	$17.25	$17.25	0
2022-01-12	$17.25	$17.25	$17.25	$17.25	$17.25	90
2022-01-11	$16.80	$16.80	$16.80	$16.80	$16.80	50
2022-01-10	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-01-07	$16.80	$16.80	$16.80	$16.80	$16.80	50
2022-01-06	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-01-05	$16.80	$16.80	$16.80	$16.80	$16.80	1
2022-01-04	$17.51	$17.51	$16.80	$16.80	$16.80	4,846
2022-01-03	$18.04	$18.04	$18.04	$18.04	$18.04	0
2021-12-31	$17.77	$18.04	$17.77	$18.04	$18.04	1,305
2021-12-30	$17.25	$17.75	$17.25	$17.75	$17.75	8,333
2021-12-29	$16.05	$17.00	$16.05	$17.00	$17.00	1,931
2021-12-28	$15.99	$16.50	$15.99	$16.50	$16.50	3,211
2021-12-27	$15.85	$15.85	$15.85	$15.85	$15.85	210
2021-12-23	$15.81	$15.81	$15.81	$15.81	$15.81	400
2021-12-22	$15.80	$15.80	$15.80	$15.80	$15.80	888
2021-12-21	$15.81	$15.81	$15.80	$15.80	$15.80	1,973
2021-12-20	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-12-17	$15.76	$15.76	$15.75	$15.75	$15.75	998
2021-12-16	$15.61	$15.61	$15.61	$15.61	$15.61	0
2021-12-15	$15.61	$15.61	$15.61	$15.61	$15.61	0
2021-12-14	$15.61	$15.61	$15.61	$15.61	$15.61	5
2021-12-13	$15.61	$15.61	$15.61	$15.61	$15.61	1,015
2021-12-10	$15.61	$15.61	$15.61	$15.61	$15.61	200
2021-12-09	$15.56	$15.56	$15.56	$15.56	$15.56	0
2021-12-08	$15.56	$15.56	$15.56	$15.56	$15.56	0
2021-12-07	$15.56	$15.56	$15.56	$15.56	$15.56	0
2021-12-06	$15.56	$15.56	$15.56	$15.56	$15.56	913
2021-12-03	$15.50	$15.50	$15.50	$15.50	$15.50	0
2021-12-02	$15.60	$15.60	$15.50	$15.50	$15.50	525
2021-12-01	$15.70	$15.70	$15.70	$15.70	$15.70	0
2021-11-30	$15.70	$15.70	$15.70	$15.70	$15.70	0
2021-11-29	$15.70	$15.70	$15.70	$15.70	$15.70	0
2021-11-26	$15.75	$15.75	$15.70	$15.70	$15.70	1,050
2021-11-24	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-11-23	$15.81	$16.00	$15.81	$16.00	$16.00	768
2021-11-22	$15.77	$15.77	$15.77	$15.77	$15.77	290
2021-11-19	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-11-18	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-11-17	$15.75	$15.75	$15.75	$15.75	$15.75	13,000
2021-11-16	$15.75	$15.75	$15.75	$15.75	$15.75	1
2021-11-15	$15.75	$15.75	$15.75	$15.75	$15.75	500
2021-11-12	$16.00	$16.00	$16.00	$16.00	$16.00	311
2021-11-11	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-11-10	$16.00	$16.00	$16.00	$16.00	$16.00	0
2021-11-09	$16.00	$16.00	$16.00	$16.00	$16.00	311
2021-11-08	$16.00	$16.00	$16.00	$16.00	$16.00	35
2021-11-05	$16.00	$16.00	$16.00	$16.00	$16.00	100
2021-11-04	$15.79	$15.79	$15.79	$15.79	$15.79	0
2021-11-03	$15.79	$15.79	$15.79	$15.79	$15.79	16
2021-11-02	$15.79	$15.79	$15.79	$15.79	$15.79	0
2021-11-01	$15.79	$15.79	$15.59	$15.79	$15.79	3,202
2021-10-29	$15.75	$15.75	$15.75	$15.75	$15.75	329
2021-10-28	$15.60	$15.60	$15.59	$15.59	$15.59	850
2021-10-27	$15.60	$15.60	$15.60	$15.60	$15.60	224
2021-10-26	$15.65	$15.65	$15.65	$15.65	$15.65	0
2021-10-25	$15.59	$15.65	$15.59	$15.65	$15.65	775
2021-10-22	$15.59	$15.59	$15.59	$15.59	$15.59	96
2021-10-21	$15.35	$15.59	$15.35	$15.59	$15.59	10,200
2021-10-20	$15.30	$15.30	$15.30	$15.30	$15.30	0
2021-10-19	$15.30	$15.30	$15.30	$15.30	$15.30	0
2021-10-18	$15.30	$15.30	$15.30	$15.30	$15.30	0
2021-10-15	$15.30	$15.30	$15.30	$15.30	$15.30	0
2021-10-14	$15.30	$15.30	$15.30	$15.30	$15.30	0
2021-10-13	$15.30	$15.30	$15.30	$15.30	$15.30	0
2021-10-12	$15.30	$15.30	$15.30	$15.30	$15.30	1,000
2021-10-11	$15.20	$15.20	$15.20	$15.20	$15.20	0
2021-10-08	$15.20	$15.20	$15.20	$15.20	$15.20	0
2021-10-07	$15.20	$15.20	$15.20	$15.20	$15.20	0
2021-10-06	$15.20	$15.20	$15.20	$15.20	$15.20	25,000
2021-10-05	$15.20	$15.20	$15.20	$15.20	$15.20	0
2021-10-04	$15.20	$15.20	$15.20	$15.20	$15.20	5
2021-10-01	$15.20	$15.20	$15.20	$15.20	$15.20	0
2021-09-30	$15.20	$15.20	$15.20	$15.20	$15.20	0
2021-09-29	$15.20	$15.20	$15.20	$15.20	$15.20	2,737
2021-09-28	$15.20	$15.20	$15.20	$15.20	$15.20	1,000
2021-09-27	$15.18	$15.18	$15.18	$15.18	$15.18	827
2021-09-24	$15.16	$15.16	$15.16	$15.16	$15.16	28
2021-09-23	$15.50	$15.60	$15.16	$15.16	$15.16	1,440
2021-09-22	$15.15	$15.15	$15.15	$15.15	$15.15	62
2021-09-21	$15.15	$15.15	$15.15	$15.15	$15.15	0
2021-09-20	$15.30	$15.30	$15.15	$15.15	$15.15	1,666
2021-09-17	$15.25	$15.25	$15.20	$15.20	$15.20	1,185
2021-09-16	$15.20	$15.20	$15.16	$15.16	$15.16	1,500
2021-09-15	$15.25	$15.25	$15.25	$15.25	$15.25	200
2021-09-14	$15.17	$15.17	$15.17	$15.17	$15.17	1
2021-09-13	$15.56	$15.56	$15.06	$15.17	$15.17	24,922
2021-09-10	$15.75	$15.75	$15.75	$15.75	$15.75	39
2021-09-09	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-09-08	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-09-07	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-09-03	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-09-02	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-09-01	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-08-31	$15.75	$15.75	$15.75	$15.75	$15.75	1
2021-08-30	$15.75	$15.75	$15.75	$15.75	$15.75	1
2021-08-27	$15.75	$15.75	$15.75	$15.75	$15.75	39
2021-08-26	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-08-25	$15.75	$15.75	$15.75	$15.75	$15.75	0
2021-08-24	$15.75	$15.75	$15.75	$15.75	$15.75	502
2021-08-23	$16.50	$16.55	$16.50	$16.55	$15.76	9,347
2021-08-20	$16.50	$16.50	$16.50	$16.50	$15.71	606
2021-08-19	$16.50	$16.50	$16.50	$16.50	$15.71	0
2021-08-18	$16.50	$16.50	$16.50	$16.50	$15.71	0
2021-08-17	$16.50	$16.50	$16.50	$16.50	$15.71	0
2021-08-16	$16.50	$16.50	$16.50	$16.50	$15.71	1,073
2021-08-13	$16.85	$16.85	$16.85	$16.85	$16.05	105
2021-08-12	$16.55	$16.55	$16.35	$16.35	$15.57	1,654
2021-08-11	$16.25	$16.25	$16.25	$16.25	$15.48	0
2021-08-10	$16.25	$16.25	$16.25	$16.25	$15.48	0
2021-08-09	$16.25	$16.25	$16.25	$16.25	$15.48	0
2021-08-06	$16.25	$16.25	$16.25	$16.25	$15.48	0
2021-08-05	$16.25	$16.25	$16.25	$16.25	$15.48	0
2021-08-04	$16.25	$16.85	$16.25	$16.25	$15.48	3,214
2021-08-03	$16.11	$16.11	$16.11	$16.11	$15.34	0
2021-08-02	$16.11	$16.11	$16.11	$16.11	$15.34	0
2021-07-30	$16.11	$16.11	$16.11	$16.11	$15.34	3,251
2021-07-29	$16.11	$16.11	$16.11	$16.11	$15.34	0
2021-07-28	$16.15	$16.15	$16.11	$16.11	$15.34	1,575
2021-07-27	$16.30	$16.30	$16.30	$16.30	$15.52	1,050
2021-07-26	$16.30	$16.30	$16.30	$16.30	$15.52	193
2021-07-23	$16.11	$16.11	$16.11	$16.11	$15.34	2,130
2021-07-22	$16.05	$16.05	$16.05	$16.05	$15.29	0
2021-07-21	$16.06	$16.06	$16.05	$16.05	$15.29	2,249
2021-07-20	$16.10	$16.10	$16.10	$16.10	$15.33	0
2021-07-19	$16.28	$16.28	$16.10	$16.10	$15.33	210
2021-07-16	$16.25	$16.25	$16.25	$16.25	$15.48	0
2021-07-15	$16.45	$16.45	$16.25	$16.25	$15.48	392
2021-07-14	$16.28	$16.28	$16.10	$16.10	$15.33	615
2021-07-13	$16.25	$16.50	$16.11	$16.11	$15.34	569
2021-07-12	$16.20	$16.35	$16.20	$16.35	$15.57	420
2021-07-09	$16.15	$16.20	$16.15	$16.20	$15.43	1,260
2021-07-08	$16.15	$16.15	$16.15	$16.15	$15.38	315
2021-07-07	$16.45	$16.45	$16.25	$16.25	$15.48	2,434
2021-07-06	$16.50	$16.50	$16.50	$16.50	$15.71	0
2021-07-02	$16.43	$16.50	$16.43	$16.50	$15.71	420
2021-07-01	$16.41	$16.41	$16.41	$16.41	$15.63	210
2021-06-30	$16.41	$16.41	$16.41	$16.41	$15.63	0
2021-06-29	$16.45	$16.45	$16.40	$16.41	$15.63	14,229
2021-06-28	$16.53	$16.60	$16.53	$16.60	$15.81	420
2021-06-25	$16.56	$16.65	$16.56	$16.65	$15.86	514
2021-06-24	$16.80	$16.80	$16.80	$16.80	$16.00	0
2021-06-23	$16.63	$16.80	$16.63	$16.80	$16.00	420
2021-06-22	$16.89	$16.89	$16.69	$16.69	$15.90	420
2021-06-21	$16.69	$16.89	$16.69	$16.89	$16.09	421
2021-06-18	$16.69	$16.69	$16.69	$16.69	$15.90	38
2021-06-17	$16.89	$16.89	$16.69	$16.69	$15.90	420
2021-06-16	$16.89	$16.89	$16.69	$16.69	$15.90	726
2021-06-15	$16.69	$16.89	$16.69	$16.89	$16.09	430
2021-06-14	$16.60	$16.80	$16.60	$16.80	$16.00	1,470
2021-06-11	$16.80	$16.80	$16.60	$16.60	$15.81	420
2021-06-10	$16.46	$16.46	$16.46	$16.46	$15.68	1,050
2021-06-09	$16.60	$16.60	$16.45	$16.45	$15.67	384
2021-06-08	$16.80	$16.80	$16.60	$16.60	$15.81	420
2021-06-07	$17.00	$17.00	$16.80	$16.80	$16.00	418
2021-06-04	$16.55	$16.75	$16.55	$16.75	$15.95	420
2021-06-03	$16.26	$16.27	$16.26	$16.27	$15.50	3,491
2021-06-02	$16.26	$16.26	$16.26	$16.26	$15.49	2,472
2021-06-01	$16.71	$16.71	$16.71	$16.71	$15.91	0
2021-05-28	$16.71	$16.71	$16.71	$16.71	$15.91	0
2021-05-27	$16.71	$16.71	$16.71	$16.71	$15.91	105
2021-05-26	$16.42	$16.50	$16.42	$16.50	$15.71	2,134
2021-05-25	$15.95	$15.95	$15.95	$15.95	$15.19	605
2021-05-24	$15.95	$16.27	$15.90	$15.95	$15.19	22,274
2021-05-21	$15.30	$15.90	$15.30	$15.90	$15.14	1,575
2021-05-20	$15.75	$15.95	$15.75	$15.95	$15.19	420
2021-05-19	$15.75	$15.75	$15.75	$15.75	$15.00	0
2021-05-18	$15.30	$15.75	$15.30	$15.75	$15.00	630
2021-05-17	$15.28	$15.28	$15.28	$15.28	$14.55	9
2021-05-14	$15.85	$15.95	$15.28	$15.28	$14.55	1,976
2021-05-13	$15.60	$15.60	$15.60	$15.60	$14.86	0
2021-05-12	$15.60	$15.60	$15.60	$15.60	$14.86	0
2021-05-11	$15.44	$15.60	$15.29	$15.60	$14.86	1,575
2021-05-10	$15.60	$15.60	$15.60	$15.60	$14.86	105
2021-05-07	$15.60	$15.60	$15.60	$15.60	$14.86	0
2021-05-06	$15.60	$15.60	$15.60	$15.60	$14.86	336
2021-05-05	$15.40	$15.40	$15.40	$15.40	$14.67	0
2021-05-04	$15.60	$15.60	$15.20	$15.40	$14.67	3,782
2021-05-03	$15.50	$15.50	$15.50	$15.50	$14.76	105
2021-04-30	$15.50	$15.50	$15.35	$15.35	$14.62	347
2021-04-29	$15.45	$15.45	$15.44	$15.45	$14.71	16,986
2021-04-28	$15.02	$15.25	$15.02	$15.25	$14.52	5,478
2021-04-27	$15.00	$15.45	$14.95	$15.45	$14.71	44,419
2021-04-26	$15.10	$15.10	$14.95	$14.95	$14.24	1,487
2021-04-23	$14.75	$15.25	$14.75	$15.15	$14.43	9,291
2021-04-22	$14.75	$14.75	$14.75	$14.75	$14.05	493
2021-04-21	$14.75	$14.75	$14.75	$14.75	$14.05	315
2021-04-20	$14.56	$14.65	$14.56	$14.56	$13.87	812
2021-04-19	$14.74	$14.74	$14.55	$14.55	$13.86	7,980
2021-04-16	$14.80	$14.80	$14.65	$14.65	$13.95	1,855
2021-04-15	$14.65	$14.65	$14.65	$14.65	$13.95	0
2021-04-14	$14.65	$14.65	$14.65	$14.65	$13.95	315
2021-04-13	$14.75	$14.75	$14.65	$14.65	$13.95	518
2021-04-12	$14.90	$14.95	$14.75	$14.75	$14.05	771
2021-04-09	$14.75	$14.95	$14.50	$14.50	$13.81	1,371
2021-04-08	$14.50	$14.50	$14.50	$14.50	$13.81	107
2021-04-07	$14.50	$14.50	$14.40	$14.40	$13.71	1,575
2021-04-06	$14.45	$14.50	$14.40	$14.40	$13.71	945
2021-04-05	$14.75	$14.75	$14.75	$14.75	$14.05	315
2021-04-01	$14.55	$14.55	$14.55	$14.55	$13.86	9
2021-03-31	$14.75	$14.75	$14.55	$14.55	$13.86	509
2021-03-30	$14.70	$14.75	$14.51	$14.75	$14.05	421
2021-03-29	$14.70	$14.70	$14.70	$14.70	$14.00	105
2021-03-26	$14.31	$14.74	$14.31	$14.74	$14.04	2,286
2021-03-25	$14.31	$14.31	$14.31	$14.31	$13.63	394
2021-03-24	$14.75	$14.75	$14.75	$14.75	$14.05	48
2021-03-23	$14.31	$14.75	$14.31	$14.75	$14.05	471
2021-03-22	$14.85	$16.49	$14.65	$14.77	$14.07	3,753
2021-03-19	$14.75	$14.75	$14.75	$14.75	$14.05	283
2021-03-18	$14.50	$14.50	$14.50	$14.50	$13.81	28
2021-03-17	$14.50	$14.50	$14.50	$14.50	$13.81	1,744
2021-03-16	$14.50	$14.50	$14.50	$14.50	$13.81	31
2021-03-15	$14.50	$14.50	$14.50	$14.50	$13.81	0
2021-03-12	$14.50	$14.50	$14.50	$14.50	$13.81	421
2021-03-11	$14.45	$14.45	$14.45	$14.45	$13.76	0
2021-03-10	$14.45	$14.45	$14.45	$14.45	$13.76	331
2021-03-09	$14.50	$14.50	$14.45	$14.45	$13.76	749
2021-03-08	$14.45	$14.49	$14.45	$14.49	$13.80	976
2021-03-05	$14.45	$14.45	$14.45	$14.45	$13.76	630
2021-03-04	$14.45	$14.45	$14.45	$14.45	$13.76	0
2021-03-03	$14.00	$14.45	$14.00	$14.45	$13.76	1,407
2021-03-02	$14.25	$14.25	$14.25	$14.25	$13.57	0
2021-03-01	$14.25	$14.25	$14.25	$14.25	$13.57	346
2021-02-26	$14.00	$14.00	$14.00	$14.00	$13.33	2,068
2021-02-25	$14.00	$14.00	$14.00	$14.00	$13.33	0
2021-02-24	$14.00	$14.00	$14.00	$14.00	$13.33	0
2021-02-23	$14.00	$14.00	$14.00	$14.00	$13.33	2,068
2021-02-22	$13.95	$13.95	$13.95	$13.95	$13.29	472
2021-02-19	$13.95	$13.95	$13.95	$13.95	$13.29	0
2021-02-18	$13.95	$13.95	$13.95	$13.95	$13.29	0
2021-02-17	$13.95	$13.95	$13.95	$13.95	$13.29	472
2021-02-16	$13.70	$13.70	$13.70	$13.70	$13.05	306
2021-02-12	$14.25	$14.25	$13.70	$13.70	$13.05	4,911
2021-02-11	$14.05	$14.25	$14.05	$14.25	$13.57	1,965
2021-02-10	$13.85	$13.85	$13.85	$13.85	$13.19	8
2021-02-09	$13.85	$13.85	$13.85	$13.85	$13.19	0
2021-02-08	$13.85	$13.85	$13.85	$13.85	$13.19	0
2021-02-05	$13.85	$13.85	$13.85	$13.85	$13.19	0
2021-02-04	$13.85	$13.85	$13.85	$13.85	$13.19	0
2021-02-03	$13.85	$13.85	$13.85	$13.85	$13.19	0
2021-02-02	$13.85	$13.85	$13.85	$13.85	$13.19	8
2021-02-01	$13.85	$13.85	$13.85	$13.85	$13.19	1,023
2021-01-29	$14.05	$14.05	$14.05	$14.05	$13.38	0
2021-01-28	$14.00	$14.05	$13.90	$14.05	$13.38	1,890
2021-01-27	$14.25	$14.25	$14.01	$14.01	$13.34	315
2021-01-26	$14.25	$14.25	$14.25	$14.25	$13.57	0
2021-01-25	$14.25	$14.50	$14.25	$14.25	$13.57	2,633
2021-01-22	$14.00	$14.95	$13.80	$14.75	$14.05	12,549
2021-01-21	$13.62	$14.20	$13.62	$14.20	$13.52	5,111
2021-01-20	$13.95	$13.95	$13.95	$13.95	$13.29	105
2021-01-19	$14.00	$14.00	$14.00	$14.00	$13.33	21
2021-01-15	$13.75	$14.00	$13.58	$14.00	$13.33	315
2021-01-14	$13.95	$13.95	$13.95	$13.95	$13.29	101
2021-01-13	$13.94	$13.95	$13.74	$13.95	$13.29	1,053
2021-01-12	$13.94	$13.94	$13.94	$13.94	$13.28	3,780
2021-01-11	$13.94	$13.94	$13.94	$13.94	$13.28	0
2021-01-08	$13.94	$13.94	$13.94	$13.94	$13.28	0
2021-01-07	$13.50	$13.95	$13.50	$13.94	$13.28	3,780
2021-01-06	$13.24	$13.25	$13.24	$13.25	$12.62	210
2021-01-05	$13.02	$13.10	$13.02	$13.10	$12.48	315
2021-01-04	$12.55	$12.55	$12.55	$12.55	$11.95	0
2020-12-31	$12.55	$12.55	$12.55	$12.55	$11.95	99
2020-12-30	$12.55	$12.55	$12.55	$12.55	$11.95	0
2020-12-29	$12.55	$12.55	$12.55	$12.55	$11.95	0
2020-12-28	$12.55	$12.55	$12.55	$12.55	$11.95	2,313
2020-12-24	$12.55	$12.55	$12.55	$12.55	$11.95	0
2020-12-23	$12.55	$12.55	$12.55	$12.55	$11.95	0
2020-12-22	$12.55	$12.55	$12.55	$12.55	$11.95	0
2020-12-21	$12.75	$12.95	$12.55	$12.55	$11.95	2,313
2020-12-18	$13.00	$13.00	$13.00	$13.00	$12.38	17
2020-12-17	$13.00	$13.00	$13.00	$13.00	$12.38	0
2020-12-16	$13.00	$13.00	$13.00	$13.00	$12.38	0
2020-12-15	$12.65	$13.00	$12.65	$13.00	$12.38	672
2020-12-14	$12.65	$12.65	$12.65	$12.65	$12.05	105
2020-12-11	$12.50	$12.50	$12.50	$12.50	$11.90	10
2020-12-10	$12.50	$12.50	$12.50	$12.50	$11.90	472
2020-12-09	$12.50	$12.50	$12.50	$12.50	$11.90	5
2020-12-08	$12.49	$12.50	$12.49	$12.50	$11.90	1,833
2020-12-07	$12.50	$12.50	$12.50	$12.50	$11.90	0
2020-12-04	$12.50	$12.50	$12.50	$12.50	$11.90	0
2020-12-03	$12.50	$12.50	$12.50	$12.50	$11.90	105
2020-12-02	$12.50	$12.50	$12.50	$12.50	$11.90	0
2020-12-01	$11.50	$11.50	$11.50	$11.50	$10.95	106
2020-11-30	$11.50	$11.50	$11.50	$11.50	$10.95	0
2020-11-27	$11.50	$11.50	$11.50	$11.50	$10.95	0
2020-11-25	$11.50	$11.50	$11.50	$11.50	$10.95	0
2020-11-24	$11.50	$11.50	$11.50	$11.50	$10.95	0
2020-11-23	$11.50	$11.50	$11.50	$11.50	$10.95	106
2020-11-20	$12.50	$12.50	$12.50	$12.50	$11.90	0
2020-11-19	$11.75	$12.50	$11.75	$12.50	$11.90	420
2020-11-18	$11.75	$11.75	$11.75	$11.75	$11.19	840
2020-11-17	$11.75	$11.75	$11.75	$11.75	$11.19	3
2020-11-16	$11.99	$12.00	$11.75	$11.75	$11.19	518
2020-11-13	$11.50	$11.50	$11.50	$11.50	$10.95	0
2020-11-12	$11.50	$11.50	$11.25	$11.50	$10.95	420
2020-11-11	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-11-10	$11.00	$11.00	$11.00	$11.00	$10.48	17
2020-11-09	$11.15	$11.15	$11.00	$11.00	$10.48	2,100
2020-11-06	$10.71	$10.71	$10.71	$10.71	$10.20	105
2020-11-05	$10.81	$10.81	$10.71	$10.76	$10.25	10,550
2020-11-04	$11.00	$11.00	$10.85	$10.85	$10.33	3,255
2020-11-03	$10.91	$10.91	$10.82	$10.82	$10.30	210
2020-11-02	$10.81	$10.91	$10.81	$10.81	$10.30	525
2020-10-30	$10.90	$10.90	$10.90	$10.90	$10.38	0
2020-10-29	$10.90	$10.90	$10.90	$10.90	$10.38	0
2020-10-28	$10.82	$10.90	$10.55	$10.90	$10.38	840
2020-10-27	$10.82	$11.02	$10.82	$10.82	$10.30	877
2020-10-26	$10.81	$10.81	$10.81	$10.81	$10.30	0
2020-10-23	$10.81	$10.81	$10.81	$10.81	$10.30	496
2020-10-22	$10.77	$10.77	$10.77	$10.77	$10.26	0
2020-10-21	$10.77	$10.77	$10.77	$10.77	$10.26	2,940
2020-10-20	$10.72	$10.77	$10.72	$10.77	$10.26	210
2020-10-19	$10.71	$10.71	$10.71	$10.71	$10.20	0
2020-10-16	$10.71	$10.71	$10.71	$10.71	$10.20	105
2020-10-15	$10.82	$10.82	$10.82	$10.82	$10.30	0
2020-10-14	$10.82	$10.84	$10.82	$10.82	$10.30	3,613
2020-10-13	$10.82	$10.82	$10.82	$10.82	$10.30	0
2020-10-12	$10.77	$10.82	$10.77	$10.82	$10.30	1,593
2020-10-09	$11.05	$11.05	$10.86	$10.86	$10.34	966
2020-10-08	$10.80	$10.80	$10.80	$10.80	$10.29	0
2020-10-07	$10.62	$10.80	$10.62	$10.80	$10.29	704
2020-10-06	$10.77	$10.77	$10.77	$10.77	$10.26	0
2020-10-05	$10.57	$10.77	$10.57	$10.77	$10.26	210
2020-10-02	$10.75	$10.75	$10.55	$10.55	$10.05	210
2020-10-01	$11.24	$11.24	$11.24	$11.24	$10.70	495
2020-09-30	$11.24	$11.24	$10.55	$10.55	$10.05	426
2020-09-29	$10.55	$10.55	$10.55	$10.55	$10.05	105
2020-09-28	$10.52	$10.52	$10.52	$10.52	$10.02	0
2020-09-25	$10.52	$10.52	$10.52	$10.52	$10.02	210
2020-09-24	$10.55	$10.55	$10.52	$10.52	$10.02	1,498
2020-09-23	$10.55	$10.59	$10.55	$10.59	$10.09	1,155
2020-09-22	$11.25	$11.25	$11.25	$11.25	$10.71	0
2020-09-21	$11.25	$11.25	$11.25	$11.25	$10.71	0
2020-09-18	$10.69	$11.25	$10.62	$11.25	$10.71	1,598
2020-09-17	$10.55	$10.55	$10.55	$10.55	$10.05	105
2020-09-16	$10.63	$10.69	$10.53	$10.53	$10.03	11,235
2020-09-15	$10.60	$10.69	$10.60	$10.69	$10.18	1,785
2020-09-14	$10.60	$10.60	$10.60	$10.60	$10.10	210
2020-09-11	$10.60	$10.60	$10.60	$10.60	$10.10	0
2020-09-10	$10.50	$10.60	$10.50	$10.60	$10.10	1,155
2020-09-09	$10.70	$10.70	$10.70	$10.70	$10.19	0
2020-09-08	$10.70	$10.70	$10.70	$10.70	$10.19	525
2020-09-04	$10.36	$10.36	$10.36	$10.36	$9.87	105
2020-09-03	$10.36	$10.36	$10.36	$10.36	$9.87	0
2020-09-02	$10.36	$10.36	$10.36	$10.36	$9.87	26
2020-09-01	$10.36	$10.36	$10.36	$10.36	$9.87	0
2020-08-31	$10.36	$10.36	$10.36	$10.36	$9.87	105
2020-08-28	$10.50	$10.50	$10.50	$10.50	$10.00	840
2020-08-27	$10.50	$10.50	$10.50	$10.50	$10.00	3,990
2020-08-26	$10.61	$10.61	$10.61	$10.61	$10.10	210
2020-08-25	$10.85	$10.85	$10.25	$10.55	$10.05	10,500
2020-08-24	$10.86	$10.86	$10.86	$10.86	$10.34	210
2020-08-21	$10.90	$10.90	$10.90	$10.90	$10.38	0
2020-08-20	$10.90	$10.90	$10.90	$10.90	$10.38	0
2020-08-19	$10.90	$10.90	$10.90	$10.90	$10.38	0
2020-08-18	$10.90	$10.90	$10.90	$10.90	$10.38	3,045
2020-08-17	$10.87	$10.87	$10.87	$10.87	$10.35	0
2020-08-14	$10.87	$10.87	$10.87	$10.87	$10.35	105
2020-08-13	$10.87	$10.87	$10.86	$10.87	$10.35	1,729
2020-08-12	$10.86	$10.86	$10.86	$10.86	$10.34	0
2020-08-11	$10.86	$10.86	$10.86	$10.86	$10.34	0
2020-08-10	$10.86	$10.86	$10.86	$10.86	$10.34	0
2020-08-07	$10.86	$10.86	$10.86	$10.86	$10.34	0
2020-08-06	$10.86	$10.86	$10.86	$10.86	$10.34	105
2020-08-05	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-08-04	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-08-03	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-07-31	$11.00	$11.00	$11.00	$11.00	$10.48	1,246
2020-07-30	$11.00	$11.00	$11.00	$11.00	$10.48	210
2020-07-29	$10.90	$10.90	$10.82	$10.82	$10.30	2,336
2020-07-28	$11.00	$11.00	$11.00	$11.00	$10.48	420
2020-07-27	$10.90	$10.90	$10.90	$10.90	$10.38	231
2020-07-24	$10.90	$10.90	$10.90	$10.90	$10.38	420
2020-07-23	$10.61	$10.61	$10.61	$10.61	$10.10	934
2020-07-22	$10.61	$10.61	$10.61	$10.61	$10.10	0
2020-07-21	$10.61	$10.61	$10.61	$10.61	$10.10	0
2020-07-20	$10.61	$10.61	$10.61	$10.61	$10.10	0
2020-07-17	$10.65	$10.65	$10.61	$10.61	$10.10	934
2020-07-16	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-07-15	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-07-14	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-07-13	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-07-10	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-07-09	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-07-08	$11.00	$11.00	$11.00	$11.00	$10.48	0
2020-07-07	$10.63	$11.00	$10.63	$11.00	$10.48	1,260
2020-07-06	$12.00	$12.00	$12.00	$12.00	$11.43	10
2020-07-02	$12.00	$12.00	$12.00	$12.00	$11.43	10
2020-07-01	$12.00	$12.00	$12.00	$12.00	$11.43	0
2020-06-30	$12.00	$12.00	$12.00	$12.00	$11.43	21
2020-06-29	$12.00	$12.00	$12.00	$12.00	$11.43	23
2020-06-26	$12.00	$12.00	$12.00	$12.00	$11.43	21
2020-06-25	$12.00	$12.00	$12.00	$12.00	$11.43	21
2020-06-24	$12.00	$12.00	$12.00	$12.00	$11.43	10
2020-06-23	$12.00	$12.00	$12.00	$12.00	$11.43	21
2020-06-22	$12.00	$12.00	$12.00	$12.00	$11.43	0
2020-06-19	$12.00	$12.00	$12.00	$12.00	$11.43	0
2020-06-18	$12.00	$12.00	$12.00	$12.00	$11.43	0
2020-06-17	$12.00	$12.00	$12.00	$12.00	$11.43	21
2020-06-16	$12.00	$12.00	$12.00	$12.00	$11.43	105
2020-06-15	$12.00	$12.00	$12.00	$12.00	$11.43	10
2020-06-12	$12.00	$12.00	$12.00	$12.00	$11.43	0
2020-06-11	$12.00	$12.00	$12.00	$12.00	$11.43	15
2020-06-10	$12.00	$12.00	$12.00	$12.00	$11.43	0
2020-06-09	$12.00	$12.00	$12.00	$12.00	$11.43	0
2020-06-08	$12.00	$12.00	$12.00	$12.00	$11.43	10
2020-06-05	$12.00	$12.00	$12.00	$12.00	$11.43	798
2020-06-04	$10.11	$10.11	$10.11	$10.11	$9.63	0
2020-06-03	$10.10	$10.32	$10.00	$10.11	$9.63	1,134
2020-06-02	$10.75	$10.75	$10.75	$10.75	$10.24	0
2020-06-01	$10.75	$10.75	$10.75	$10.75	$10.24	0
2020-05-29	$12.00	$12.75	$9.95	$10.75	$10.24	2,642
2020-05-28	$9.89	$9.89	$9.89	$9.89	$9.42	56
2020-05-27	$13.00	$13.00	$9.82	$9.89	$9.42	1,575
2020-05-26	$13.20	$13.20	$13.20	$13.20	$12.57	262
2020-05-22	$9.65	$13.40	$9.65	$9.80	$9.33	2,467
2020-05-21	$9.40	$9.65	$9.40	$9.65	$9.19	367
2020-05-20	$9.40	$9.40	$9.40	$9.40	$8.95	1,361
2020-05-19	$9.30	$9.32	$9.30	$9.32	$8.88	393
2020-05-18	$9.25	$9.25	$9.25	$9.25	$8.81	0
2020-05-15	$9.25	$9.25	$9.25	$9.25	$8.81	4,236
2020-05-14	$9.61	$9.61	$9.15	$9.15	$8.71	3,832
2020-05-13	$9.76	$9.76	$9.76	$9.76	$9.30	105
2020-05-12	$9.82	$9.82	$9.80	$9.80	$9.33	12,609
2020-05-11	$9.98	$9.98	$9.82	$9.82	$9.35	1,670
2020-05-08	$9.98	$9.98	$9.98	$9.98	$9.50	0
2020-05-07	$9.98	$9.98	$9.98	$9.98	$9.50	105
2020-05-06	$9.94	$9.94	$9.80	$9.92	$9.45	840
2020-05-05	$9.70	$9.70	$9.70	$9.70	$9.24	0
2020-05-04	$9.70	$9.70	$9.70	$9.70	$9.24	0
2020-05-01	$9.70	$9.70	$9.70	$9.70	$9.24	0
2020-04-30	$9.70	$9.70	$9.70	$9.70	$9.24	0
2020-04-29	$9.70	$9.70	$9.70	$9.70	$9.24	0
2020-04-28	$9.68	$9.70	$9.68	$9.70	$9.24	656
2020-04-27	$9.60	$9.60	$9.60	$9.60	$9.14	525
2020-04-24	$9.45	$9.45	$9.45	$9.45	$9.00	5
2020-04-23	$9.45	$9.45	$9.45	$9.45	$9.00	0
2020-04-22	$9.45	$9.45	$9.45	$9.45	$9.00	1
2020-04-21	$9.45	$9.45	$9.45	$9.45	$9.00	0
2020-04-20	$9.45	$9.45	$9.45	$9.45	$9.00	525
2020-04-17	$9.50	$9.50	$9.50	$9.50	$9.05	0
2020-04-16	$9.52	$9.52	$9.25	$9.50	$9.05	24,437
2020-04-15	$9.75	$9.75	$9.45	$9.55	$9.10	20,921
2020-04-14	$9.70	$9.82	$9.70	$9.80	$9.33	1,502
2020-04-13	$9.56	$9.76	$9.56	$9.56	$9.10	2,730
2020-04-09	$9.62	$9.62	$9.58	$9.60	$9.14	17,640
2020-04-08	$9.85	$9.85	$9.85	$9.85	$9.38	0
2020-04-07	$9.85	$9.85	$9.85	$9.85	$9.38	210
2020-04-06	$9.65	$9.65	$9.65	$9.65	$9.19	0
2020-04-03	$9.87	$9.87	$9.62	$9.65	$9.19	13,650
2020-04-02	$9.81	$9.81	$9.81	$9.81	$9.34	387
2020-04-01	$10.12	$10.12	$9.75	$9.80	$9.33	38,578
2020-03-31	$10.68	$10.68	$10.68	$10.68	$10.17	0
2020-03-30	$10.68	$10.68	$10.68	$10.68	$10.17	0
2020-03-27	$10.68	$10.68	$10.68	$10.68	$10.17	0
2020-03-26	$10.68	$10.68	$10.68	$10.68	$10.17	199
2020-03-25	$10.00	$10.00	$10.00	$10.00	$9.52	430
2020-03-24	$10.00	$10.00	$10.00	$10.00	$9.52	2,310
2020-03-23	$10.62	$10.62	$9.75	$10.00	$9.52	15,960
2020-03-20	$11.00	$11.00	$10.90	$10.90	$10.38	895
2020-03-19	$11.01	$11.01	$11.01	$11.01	$10.49	1,050
2020-03-18	$11.40	$11.40	$11.40	$11.40	$10.86	0
2020-03-17	$11.40	$11.40	$11.40	$11.40	$10.86	1,934
2020-03-16	$12.23	$12.24	$11.22	$11.22	$10.69	2,856
2020-03-13	$12.25	$12.25	$12.25	$12.25	$11.67	714
2020-03-12	$12.25	$12.25	$12.25	$12.25	$11.67	404
2020-03-11	$12.75	$12.75	$12.75	$12.75	$12.14	0
2020-03-10	$12.75	$12.75	$12.75	$12.75	$12.14	0
2020-03-09	$13.25	$13.50	$12.75	$12.75	$12.14	4,838
2020-03-06	$13.30	$13.30	$13.30	$13.30	$12.67	519
2020-03-05	$13.80	$13.80	$13.80	$13.80	$13.14	0
2020-03-04	$14.00	$14.05	$13.80	$13.80	$13.14	15,750
2020-03-03	$14.31	$14.31	$13.50	$14.00	$13.33	8,400
2020-03-02	$14.40	$14.40	$14.40	$14.40	$13.71	0
2020-02-28	$14.41	$14.41	$14.40	$14.40	$13.71	5,565
2020-02-27	$14.50	$14.50	$14.50	$14.50	$13.81	1,050
2020-02-26	$14.42	$14.42	$14.42	$14.42	$13.73	320
2020-02-25	$14.50	$14.50	$14.50	$14.50	$13.81	0
2020-02-24	$14.50	$14.50	$14.50	$14.50	$13.81	1,050
2020-02-21	$14.46	$14.46	$14.46	$14.46	$13.77	0
2020-02-20	$14.46	$14.46	$14.46	$14.46	$13.77	211
2020-02-19	$14.50	$14.50	$14.50	$14.50	$13.81	0
2020-02-18	$14.50	$14.50	$14.50	$14.50	$13.81	527
2020-02-14	$14.50	$14.50	$14.50	$14.50	$13.81	1,173
2020-02-13	$14.50	$14.50	$14.50	$14.50	$13.81	0
2020-02-12	$14.50	$14.50	$14.50	$14.50	$13.81	0
2020-02-11	$14.50	$14.50	$14.50	$14.50	$13.81	0
2020-02-10	$14.50	$14.50	$14.50	$14.50	$13.81	0
2020-02-07	$14.50	$14.50	$14.50	$14.50	$13.81	0
2020-02-06	$14.50	$14.50	$14.50	$14.50	$13.81	2,100
2020-02-05	$14.50	$14.50	$14.50	$14.50	$13.81	1,050
2020-02-04	$14.52	$14.52	$14.20	$14.50	$13.81	814
2020-02-03	$14.52	$14.52	$14.52	$14.52	$13.83	240
2020-01-31	$14.53	$14.53	$14.53	$14.53	$13.84	0
2020-01-30	$14.53	$14.53	$14.53	$14.53	$13.84	23
2020-01-29	$14.53	$14.53	$14.53	$14.53	$13.84	0
2020-01-28	$14.56	$14.56	$14.53	$14.53	$13.84	253
2020-01-27	$14.60	$14.60	$14.60	$14.60	$13.90	19
2020-01-24	$14.60	$14.60	$14.60	$14.60	$13.90	0
2020-01-23	$14.59	$14.60	$14.59	$14.60	$13.90	2,412
2020-01-22	$14.56	$14.56	$14.56	$14.56	$13.87	5,250
2020-01-21	$14.54	$14.54	$14.53	$14.53	$13.84	1,050
2020-01-17	$14.55	$14.55	$14.55	$14.55	$13.86	458
2020-01-16	$14.53	$14.53	$14.53	$14.53	$13.84	0
2020-01-15	$14.53	$14.53	$14.53	$14.53	$13.84	0
2020-01-14	$14.53	$14.53	$14.53	$14.53	$13.84	0
2020-01-13	$14.53	$14.53	$14.53	$14.53	$13.84	0
2020-01-10	$14.53	$14.53	$14.53	$14.53	$13.84	0
2020-01-09	$14.50	$14.53	$14.50	$14.53	$13.84	3,465
2020-01-08	$14.53	$14.53	$14.53	$14.53	$13.84	8,340
2020-01-07	$14.52	$14.52	$14.52	$14.52	$13.83	0
2020-01-06	$14.52	$14.52	$14.52	$14.52	$13.83	0
2020-01-03	$14.52	$14.52	$14.52	$14.52	$13.83	0
2020-01-02	$14.52	$14.52	$14.52	$14.52	$13.83	820
2019-12-31	$14.50	$14.50	$14.50	$14.50	$13.81	0
2019-12-30	$14.50	$14.50	$14.50	$14.50	$13.81	593
2019-12-27	$14.50	$14.50	$14.50	$14.50	$13.81	0
2019-12-26	$14.49	$14.50	$14.49	$14.50	$13.81	3,911
2019-12-24	$14.47	$14.47	$14.47	$14.47	$13.78	0
2019-12-23	$14.47	$14.47	$14.47	$14.47	$13.78	0
2019-12-20	$14.47	$14.47	$14.47	$14.47	$13.78	0
2019-12-19	$14.47	$14.47	$14.47	$14.47	$13.78	110
2019-12-18	$14.45	$14.45	$14.45	$14.45	$13.76	0
2019-12-17	$14.45	$14.45	$14.45	$14.45	$13.76	0
2019-12-16	$14.45	$14.45	$14.45	$14.45	$13.76	2
2019-12-13	$14.45	$14.45	$14.45	$14.45	$13.76	409
2019-12-12	$14.45	$14.46	$14.45	$14.45	$13.76	1,051
2019-12-11	$14.45	$14.45	$14.45	$14.45	$13.76	0
2019-12-10	$14.45	$14.45	$14.45	$14.45	$13.76	0
2019-12-09	$14.42	$14.49	$14.42	$14.45	$13.76	1,746
2019-12-06	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-12-05	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-12-04	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-12-03	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-12-02	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-11-29	$14.40	$14.40	$14.40	$14.40	$13.71	285
2019-11-27	$14.40	$14.40	$14.40	$14.40	$13.71	210
2019-11-26	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-11-25	$14.40	$14.40	$14.40	$14.40	$13.71	262
2019-11-22	$14.40	$14.40	$14.40	$14.40	$13.71	487
2019-11-21	$14.27	$14.27	$14.27	$14.27	$13.59	63
2019-11-20	$14.40	$14.40	$14.27	$14.27	$13.59	221
2019-11-19	$14.12	$14.12	$14.12	$14.12	$13.45	0
2019-11-18	$14.12	$14.12	$14.12	$14.12	$13.45	66
2019-11-15	$14.12	$14.12	$14.12	$14.12	$13.45	0
2019-11-14	$14.12	$14.12	$14.12	$14.12	$13.45	50
2019-11-13	$14.12	$14.12	$14.12	$14.12	$13.45	0
2019-11-12	$14.12	$14.12	$14.12	$14.12	$13.45	0
2019-11-11	$14.12	$14.12	$14.12	$14.12	$13.45	0
2019-11-08	$14.12	$14.12	$14.12	$14.12	$13.45	0
2019-11-07	$14.20	$14.20	$14.12	$14.12	$13.45	2,910
2019-11-06	$14.20	$14.20	$14.20	$14.20	$13.52	0
2019-11-05	$14.20	$14.20	$14.20	$14.20	$13.52	771
2019-11-04	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-11-01	$14.40	$14.40	$14.40	$14.40	$13.71	21
2019-10-31	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-10-30	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-10-29	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-10-28	$14.40	$14.40	$14.40	$14.40	$13.71	0
2019-10-25	$14.40	$14.40	$14.40	$14.40	$13.71	1,023
2019-10-24	$14.31	$14.31	$14.31	$14.31	$13.63	0
2019-10-23	$14.31	$14.31	$14.31	$14.31	$13.63	0
2019-10-22	$14.31	$14.31	$14.31	$14.31	$13.63	0
2019-10-21	$14.31	$14.31	$14.31	$14.31	$13.63	0
2019-10-18	$14.31	$14.31	$14.31	$14.31	$13.63	42
2019-10-17	$14.31	$14.31	$14.31	$14.31	$13.63	0
2019-10-16	$14.31	$14.31	$14.31	$14.31	$13.63	0
2019-10-15	$14.31	$14.31	$14.31	$14.31	$13.63	0
2019-10-14	$14.31	$14.31	$14.31	$14.31	$13.63	20,160
2019-10-11	$14.70	$14.70	$14.31	$14.31	$13.63	2,100
2019-10-10	$14.50	$14.50	$14.50	$14.50	$13.81	0
2019-10-09	$14.50	$14.50	$14.50	$14.50	$13.81	0
2019-10-08	$14.75	$14.75	$14.50	$14.50	$13.81	2,730
2019-10-07	$14.85	$14.85	$14.75	$14.75	$14.05	617
2019-10-04	$15.05	$15.05	$15.05	$15.05	$14.33	0
2019-10-03	$15.05	$15.05	$15.05	$15.05	$14.33	0
2019-10-02	$15.05	$15.05	$15.05	$15.05	$14.33	0
2019-10-01	$15.05	$15.05	$15.05	$15.05	$14.33	2,730
2019-09-30	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-09-27	$14.85	$14.85	$14.85	$14.85	$14.14	23
2019-09-26	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-09-25	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-09-24	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-09-23	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-09-20	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-09-19	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-09-18	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-09-17	$14.90	$14.90	$14.85	$14.85	$14.14	1,727
2019-09-16	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-09-13	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-09-12	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-09-11	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-09-10	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-09-09	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-09-06	$15.00	$15.00	$15.00	$15.00	$14.29	630
2019-09-05	$14.90	$14.90	$14.85	$14.85	$14.14	791
2019-09-04	$14.90	$14.90	$14.90	$14.90	$14.19	0
2019-09-03	$14.90	$14.90	$14.90	$14.90	$14.19	0
2019-08-30	$14.90	$14.90	$14.90	$14.90	$14.19	0
2019-08-29	$14.95	$14.95	$14.88	$14.90	$14.19	5,195
2019-08-28	$15.20	$15.20	$15.20	$15.20	$14.48	0
2019-08-27	$15.20	$15.20	$15.20	$15.20	$14.48	0
2019-08-26	$15.20	$15.20	$15.20	$15.20	$14.48	0
2019-08-23	$15.20	$15.20	$15.20	$15.20	$14.48	0
2019-08-22	$15.20	$15.20	$15.20	$15.20	$14.48	159
2019-08-21	$14.80	$15.10	$14.80	$15.10	$14.38	824
2019-08-20	$15.45	$15.45	$15.00	$15.00	$14.29	3,673
2019-08-19	$15.45	$15.45	$15.00	$15.00	$14.29	1,244
2019-08-16	$14.95	$14.95	$14.95	$14.95	$14.24	54
2019-08-15	$14.95	$14.95	$14.95	$14.95	$14.24	840
2019-08-14	$14.95	$14.95	$14.95	$14.95	$14.24	840
2019-08-13	$14.95	$14.95	$14.95	$14.95	$14.24	840
2019-08-12	$14.95	$14.95	$14.95	$14.95	$14.24	27
2019-08-09	$14.95	$14.95	$14.95	$14.95	$14.24	1,050
2019-08-08	$14.95	$14.95	$14.95	$14.95	$14.24	1,050
2019-08-07	$15.20	$15.28	$15.00	$15.00	$14.29	1,407
2019-08-06	$15.25	$15.25	$15.20	$15.20	$14.48	2,100
2019-08-05	$15.50	$15.50	$15.50	$15.50	$14.76	105
2019-08-02	$15.50	$15.50	$15.50	$15.50	$14.76	105
2019-08-01	$15.40	$15.40	$15.40	$15.40	$14.67	2,198
2019-07-31	$15.25	$15.25	$15.25	$15.25	$14.52	2,100
2019-07-30	$15.10	$15.10	$15.10	$15.10	$14.38	352
2019-07-29	$15.40	$15.40	$15.40	$15.40	$14.67	661
2019-07-26	$15.40	$15.55	$15.40	$15.55	$14.81	2,572
2019-07-25	$15.35	$15.50	$15.35	$15.50	$14.76	2,940
2019-07-24	$15.15	$15.15	$15.15	$15.15	$14.43	1,139
2019-07-23	$15.40	$15.40	$15.15	$15.40	$14.67	1,222
2019-07-22	$15.30	$15.30	$15.30	$15.30	$14.57	0
2019-07-19	$15.30	$15.30	$15.30	$15.30	$14.57	0
2019-07-18	$15.30	$15.30	$15.30	$15.30	$14.57	1,051
2019-07-17	$15.40	$15.40	$15.40	$15.40	$14.67	557
2019-07-16	$15.40	$15.40	$15.39	$15.40	$14.67	7,455
2019-07-15	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-07-12	$15.40	$15.40	$15.40	$15.40	$14.67	3,150
2019-07-11	$15.45	$15.45	$15.45	$15.45	$14.71	0
2019-07-10	$15.38	$15.45	$15.38	$15.45	$14.71	5,909
2019-07-09	$15.40	$15.40	$15.40	$15.40	$14.67	155
2019-07-08	$15.40	$15.40	$15.38	$15.40	$14.67	3,389
2019-07-05	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-07-03	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-07-02	$15.40	$15.40	$15.40	$15.40	$14.67	252
2019-07-01	$15.40	$15.40	$15.40	$15.40	$14.67	10
2019-06-28	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-27	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-26	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-25	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-24	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-21	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-18	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-17	$15.40	$15.40	$15.40	$15.40	$14.67	11,145
2019-06-14	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-13	$15.40	$15.40	$15.40	$15.40	$14.67	0
2019-06-12	$15.39	$15.40	$15.39	$15.40	$14.67	315
2019-06-11	$15.35	$15.45	$15.35	$15.40	$14.67	13,013
2019-06-10	$15.25	$15.35	$15.25	$15.35	$14.62	10,500
2019-06-07	$15.25	$15.25	$15.25	$15.25	$14.52	5,255
2019-06-06	$15.40	$15.40	$15.40	$15.40	$14.67	105
2019-06-05	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-06-03	$15.05	$15.05	$15.00	$15.00	$14.29	1,095
2019-05-31	$15.20	$15.20	$15.20	$15.20	$14.48	1,050
2019-05-30	$15.00	$15.25	$15.00	$15.25	$14.52	1,524
2019-05-29	$15.00	$15.00	$15.00	$15.00	$14.29	17
2019-05-28	$15.00	$15.00	$15.00	$15.00	$14.29	21
2019-05-24	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-05-23	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-05-22	$15.00	$15.00	$15.00	$15.00	$14.29	315
2019-05-21	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-05-20	$15.00	$15.00	$15.00	$15.00	$14.29	1,375
2019-05-17	$15.15	$15.15	$15.15	$15.15	$14.43	0
2019-05-16	$15.15	$15.15	$15.15	$15.15	$14.43	105
2019-05-15	$15.00	$15.00	$15.00	$15.00	$14.29	1,359
2019-05-14	$15.00	$15.00	$15.00	$15.00	$14.29	21
2019-05-13	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-05-10	$15.00	$15.00	$14.95	$15.00	$14.29	2,299
2019-05-09	$15.00	$15.00	$15.00	$15.00	$14.29	220
2019-05-08	$14.60	$14.60	$14.60	$14.60	$13.90	0
2019-05-07	$14.60	$14.60	$14.60	$14.60	$13.90	0
2019-05-06	$15.00	$15.00	$14.60	$14.60	$13.90	325
2019-05-03	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-05-02	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-05-01	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-04-30	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-04-29	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-04-26	$15.55	$15.55	$15.50	$15.50	$14.76	1,004
2019-04-25	$16.95	$16.95	$16.75	$16.75	$15.95	1,169
2019-04-24	$15.45	$16.24	$15.17	$16.24	$15.47	2,091
2019-04-23	$15.50	$15.50	$15.50	$15.50	$14.76	53
2019-04-22	$15.45	$15.50	$15.45	$15.50	$14.76	1,029
2019-04-18	$15.15	$15.15	$15.15	$15.15	$14.43	0
2019-04-17	$15.15	$15.15	$15.15	$15.15	$14.43	105
2019-04-15	$15.12	$15.35	$15.12	$15.35	$14.62	1,234
2019-04-12	$15.45	$15.45	$15.45	$15.45	$14.71	700
2019-04-11	$15.35	$15.35	$15.35	$15.35	$14.62	0
2019-04-10	$15.35	$15.35	$15.35	$15.35	$14.62	0
2019-04-09	$15.35	$15.35	$15.35	$15.35	$14.62	0
2019-04-08	$15.35	$15.35	$15.35	$15.35	$14.62	0
2019-04-05	$15.35	$15.35	$15.35	$15.35	$14.62	0
2019-04-04	$15.35	$15.35	$15.35	$15.35	$14.62	19
2019-04-03	$15.35	$15.35	$15.35	$15.35	$14.62	525
2019-04-02	$15.25	$15.25	$15.25	$15.25	$14.52	105
2019-04-01	$15.25	$15.25	$15.25	$15.25	$14.52	0
2019-03-29	$15.25	$15.25	$15.25	$15.25	$14.52	525
2019-03-28	$15.15	$15.15	$15.15	$15.15	$14.43	0
2019-03-27	$15.15	$15.15	$15.15	$15.15	$14.43	2,102
2019-03-26	$15.00	$15.00	$15.00	$15.00	$14.29	105
2019-03-25	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-03-22	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-03-21	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-03-20	$15.50	$15.50	$15.50	$15.50	$14.76	0
2019-03-19	$15.30	$15.50	$15.30	$15.50	$14.76	315
2019-03-18	$15.65	$15.65	$15.65	$15.65	$14.90	210
2019-03-15	$15.00	$15.00	$15.00	$15.00	$14.29	1,998
2019-03-14	$15.00	$15.00	$15.00	$15.00	$14.29	0
2019-03-13	$14.92	$15.00	$14.78	$15.00	$14.29	1,711
2019-03-12	$14.60	$14.60	$14.60	$14.60	$13.90	0
2019-03-11	$14.60	$14.60	$14.60	$14.60	$13.90	0
2019-03-08	$14.60	$14.60	$14.60	$14.60	$13.90	0
2019-03-07	$14.60	$14.60	$14.60	$14.60	$13.90	0
2019-03-06	$14.85	$14.85	$14.60	$14.60	$13.90	1,050
2019-03-05	$14.92	$14.92	$14.92	$14.92	$14.21	0
2019-03-04	$14.92	$14.92	$14.92	$14.92	$14.21	0
2019-03-01	$14.92	$14.92	$14.92	$14.92	$14.21	0
2019-02-28	$14.92	$14.92	$14.92	$14.92	$14.21	0
2019-02-27	$14.92	$14.92	$14.92	$14.92	$14.21	0
2019-02-26	$14.92	$14.92	$14.92	$14.92	$14.21	0
2019-02-21	$14.92	$14.92	$14.92	$14.92	$14.21	357
2019-02-20	$14.85	$14.85	$14.85	$14.85	$14.14	478
2019-02-15	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-02-14	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-02-13	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-02-12	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-02-11	$14.85	$14.85	$14.85	$14.85	$14.14	0
2019-02-08	$14.75	$14.85	$14.75	$14.85	$14.14	4,200
2019-02-07	$14.32	$14.32	$14.32	$14.32	$13.64	0
2019-02-06	$14.32	$14.32	$14.32	$14.32	$13.64	0
2019-02-05	$14.32	$14.32	$14.32	$14.32	$13.64	0
2019-02-04	$14.32	$14.32	$14.32	$14.32	$13.64	220
2019-02-01	$14.30	$14.30	$14.30	$14.30	$13.62	0
2019-01-31	$14.30	$14.30	$14.30	$14.30	$13.62	350
2019-01-30	$14.30	$14.30	$14.30	$14.30	$13.62	0
2019-01-29	$14.30	$14.30	$14.30	$14.30	$13.62	707
2019-01-28	$14.25	$14.25	$14.25	$14.25	$13.57	0
2019-01-25	$14.25	$14.25	$14.25	$14.25	$13.57	0
2019-01-24	$14.25	$14.25	$14.25	$14.25	$13.57	1,050
2019-01-23	$14.95	$14.95	$14.95	$14.95	$14.24	0
2019-01-18	$14.95	$14.95	$14.95	$14.95	$14.24	0
2019-01-17	$14.95	$14.95	$14.95	$14.95	$14.24	0
2019-01-16	$14.75	$14.95	$14.75	$14.95	$14.24	966
2019-01-15	$14.65	$14.70	$14.65	$14.70	$14.00	330
2019-01-14	$14.65	$14.65	$14.65	$14.65	$13.95	4
2019-01-11	$14.65	$14.65	$14.65	$14.65	$13.95	0
2019-01-10	$14.65	$14.65	$14.65	$14.65	$13.95	0
2019-01-09	$14.15	$14.65	$14.15	$14.65	$13.95	644
2019-01-08	$14.15	$14.15	$14.15	$14.15	$13.48	0
2019-01-07	$14.15	$14.15	$14.15	$14.15	$13.48	0
2019-01-04	$14.15	$14.15	$14.15	$14.15	$13.48	370
2019-01-03	$13.13	$13.92	$13.13	$13.92	$13.26	725
2018-12-31	$13.01	$13.01	$13.01	$13.01	$12.39	76
2018-12-27	$13.01	$13.01	$13.01	$13.01	$12.39	0
2018-12-26	$13.20	$13.80	$13.00	$13.01	$12.39	5,182
2018-12-24	$13.00	$13.00	$13.00	$13.00	$12.38	457
2018-12-21	$13.00	$13.00	$13.00	$13.00	$12.38	131
2018-12-20	$14.00	$14.08	$13.70	$13.78	$13.12	1,785
2018-12-18	$14.28	$14.28	$14.12	$14.12	$13.45	315
2018-12-14	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-12-13	$14.25	$14.25	$14.25	$14.25	$13.57	257
2018-12-12	$14.30	$14.30	$14.30	$14.30	$13.62	0
2018-12-11	$14.30	$14.30	$14.30	$14.30	$13.62	1,050
2018-12-10	$14.95	$14.95	$14.95	$14.95	$14.24	0
2018-12-07	$14.95	$14.95	$14.95	$14.95	$14.24	178
2018-12-06	$14.45	$14.45	$14.21	$14.21	$13.53	2,471
2018-12-04	$14.26	$15.00	$14.26	$15.00	$14.29	1,525
2018-12-03	$14.25	$14.25	$14.25	$14.25	$13.57	1,813
2018-11-30	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-11-29	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-11-28	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-11-27	$14.25	$14.25	$14.25	$14.25	$13.57	0
2018-11-26	$14.25	$14.26	$14.23	$14.25	$13.57	13,582
2018-11-23	$14.30	$14.30	$14.28	$14.30	$13.62	2,020
2018-11-21	$14.31	$14.31	$14.26	$14.26	$13.58	15,155
2018-11-20	$14.60	$14.60	$14.31	$14.31	$13.63	2,305
2018-11-19	$14.50	$14.50	$14.50	$14.50	$13.81	105
2018-11-16	$14.31	$14.31	$14.31	$14.31	$13.63	0
2018-11-15	$14.31	$14.31	$14.31	$14.31	$13.63	115
2018-11-14	$14.50	$14.50	$14.50	$14.50	$13.81	0
2018-11-13	$14.50	$14.50	$14.50	$14.50	$13.81	30
2018-11-12	$14.50	$14.50	$14.50	$14.50	$13.81	0
2018-11-09	$14.50	$14.50	$14.50	$14.50	$13.81	0
2018-11-08	$14.50	$14.50	$14.50	$14.50	$13.81	0
2018-11-07	$14.50	$14.50	$14.50	$14.50	$13.81	55
2018-11-06	$14.50	$14.50	$14.50	$14.50	$13.81	0
2018-11-05	$14.50	$14.50	$14.50	$14.50	$13.81	154
2018-11-02	$14.50	$14.50	$14.50	$14.50	$13.81	7
2018-11-01	$14.30	$14.50	$14.30	$14.50	$13.81	210
2018-10-31	$14.05	$14.08	$14.05	$14.05	$13.38	2,103
2018-10-30	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-10-29	$14.02	$14.02	$14.00	$14.00	$13.33	424
2018-10-26	$14.20	$14.20	$14.20	$14.20	$13.52	0
2018-10-25	$14.20	$14.25	$14.20	$14.20	$13.52	1,727
2018-10-24	$14.00	$14.00	$14.00	$14.00	$13.33	467
2018-10-23	$14.00	$14.00	$14.00	$14.00	$13.33	267
2018-10-22	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-10-19	$14.00	$14.00	$14.00	$14.00	$13.33	10
2018-10-18	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-10-17	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-10-16	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-10-15	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-10-12	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-10-11	$14.00	$14.00	$14.00	$14.00	$13.33	6
2018-10-10	$14.00	$14.00	$14.00	$14.00	$13.33	315
2018-10-09	$13.97	$13.97	$13.97	$13.97	$13.30	0
2018-10-08	$13.97	$13.97	$13.97	$13.97	$13.30	22
2018-10-05	$13.97	$13.97	$13.97	$13.97	$13.30	0
2018-10-04	$13.97	$13.97	$13.97	$13.97	$13.30	15,540
2018-10-03	$13.90	$13.95	$13.90	$13.95	$13.29	997
2018-10-02	$13.90	$13.90	$13.90	$13.90	$13.24	0
2018-10-01	$13.90	$13.90	$13.90	$13.90	$13.24	0
2018-09-28	$13.90	$13.90	$13.90	$13.90	$13.24	8,923
2018-09-27	$13.87	$13.87	$13.87	$13.87	$13.21	0
2018-09-26	$13.87	$13.87	$13.87	$13.87	$13.21	0
2018-09-25	$13.87	$13.87	$13.87	$13.87	$13.21	292
2018-09-24	$13.87	$13.87	$13.87	$13.87	$13.21	0
2018-09-21	$13.87	$13.87	$13.87	$13.87	$13.21	262
2018-09-20	$14.00	$14.00	$14.00	$14.00	$13.33	2,091
2018-09-19	$13.87	$13.87	$13.87	$13.87	$13.21	173
2018-09-18	$14.00	$14.00	$13.87	$13.87	$13.21	1,207
2018-09-17	$14.00	$14.00	$14.00	$14.00	$13.33	1,365
2018-09-14	$13.90	$13.90	$13.87	$13.87	$13.21	1,916
2018-09-13	$13.87	$13.87	$13.87	$13.87	$13.21	262
2018-09-12	$14.00	$14.00	$14.00	$14.00	$13.33	87
2018-09-11	$14.00	$14.00	$14.00	$14.00	$13.33	105
2018-09-10	$13.87	$13.87	$13.87	$13.87	$13.21	420
2018-09-07	$14.15	$14.15	$14.15	$14.15	$13.48	0
2018-09-06	$14.15	$14.15	$14.15	$14.15	$13.48	6,720
2018-09-05	$14.35	$14.35	$14.35	$14.35	$13.67	0
2018-09-04	$14.35	$14.35	$14.35	$14.35	$13.67	0
2018-08-31	$13.83	$14.35	$13.83	$14.35	$13.67	3,780
2018-08-30	$13.78	$13.78	$13.78	$13.78	$13.12	0
2018-08-29	$13.78	$13.78	$13.78	$13.78	$13.12	0
2018-08-28	$13.78	$13.78	$13.78	$13.78	$13.12	0
2018-08-27	$13.78	$13.78	$13.78	$13.78	$13.12	0
2018-08-24	$13.78	$13.78	$13.78	$13.78	$13.12	0
2018-08-23	$13.78	$13.78	$13.78	$13.78	$13.12	0
2018-08-22	$13.78	$13.78	$13.78	$13.78	$13.12	0
2018-08-21	$13.78	$13.78	$13.78	$13.78	$13.12	315
2018-08-20	$14.00	$14.00	$14.00	$14.00	$13.33	0
2018-08-17	$14.25	$14.97	$14.00	$14.00	$13.33	2,241
2018-08-16	$14.25	$14.25	$14.25	$14.25	$13.57	105
2018-08-15	$13.78	$13.78	$13.78	$13.78	$13.12	108
2018-08-14	$14.20	$14.20	$14.20	$14.20	$13.52	0
2018-08-13	$14.20	$14.20	$14.20	$14.20	$13.52	525
2018-08-10	$14.15	$14.15	$14.15	$14.15	$13.48	315
2018-08-09	$14.35	$14.35	$14.35	$14.35	$13.67	0
2018-08-08	$14.35	$14.35	$14.35	$14.35	$13.67	0
2018-08-07	$14.20	$14.50	$14.15	$14.35	$13.67	2,730
2018-08-06	$13.99	$14.20	$13.99	$14.20	$13.52	4,515
2018-08-03	$14.06	$14.06	$14.06	$14.06	$13.39	586
2018-08-02	$14.00	$14.25	$14.00	$14.25	$13.57	5,344
2018-08-01	$13.92	$14.00	$13.87	$13.90	$13.24	14,857
2018-07-31	$13.87	$13.87	$13.87	$13.87	$13.21	0
2018-07-30	$13.85	$13.87	$13.85	$13.87	$13.21	420
2018-07-27	$13.60	$13.75	$13.60	$13.75	$13.10	6,937
2018-07-26	$13.60	$13.60	$13.60	$13.60	$12.95	105
2018-07-25	$13.60	$13.60	$13.60	$13.60	$12.95	383
2018-07-24	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-07-23	$13.55	$13.55	$13.55	$13.55	$12.90	210
2018-07-20	$13.55	$13.55	$13.55	$13.55	$12.90	157
2018-07-19	$13.50	$13.50	$13.50	$13.50	$12.86	0
2018-07-18	$13.50	$13.50	$13.50	$13.50	$12.86	0
2018-07-17	$13.50	$13.50	$13.50	$13.50	$12.86	0
2018-07-16	$13.50	$13.50	$13.50	$13.50	$12.86	0
2018-07-13	$13.50	$13.50	$13.50	$13.50	$12.86	10
2018-07-12	$13.50	$13.50	$13.50	$13.50	$12.86	315
2018-07-11	$13.55	$13.55	$13.55	$13.55	$12.90	0
2018-07-10	$13.55	$13.55	$13.55	$13.55	$12.90	210
2018-07-09	$13.46	$13.46	$13.46	$13.46	$12.82	320
2018-07-06	$13.46	$13.46	$13.46	$13.46	$12.82	0
2018-07-05	$13.46	$13.46	$13.46	$13.46	$12.82	0
2018-07-03	$13.46	$13.46	$13.46	$13.46	$12.82	110
2018-07-02	$13.46	$13.46	$13.46	$13.46	$12.82	0
2018-06-29	$13.46	$13.46	$13.46	$13.46	$12.82	0
2018-06-28	$13.46	$13.52	$13.46	$13.46	$12.82	2,877
2018-06-27	$13.50	$13.50	$13.50	$13.50	$12.86	0
2018-06-26	$13.50	$13.50	$13.50	$13.50	$12.86	0
2018-06-25	$13.50	$13.50	$13.50	$13.50	$12.86	420
2018-06-22	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-21	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-20	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-19	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-18	$13.41	$13.41	$13.41	$13.41	$12.77	10
2018-06-15	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-14	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-13	$13.41	$13.41	$13.41	$13.41	$12.77	82
2018-06-12	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-11	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-08	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-07	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-06	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-06-05	$13.52	$13.52	$13.41	$13.41	$12.77	515
2018-06-04	$13.62	$13.62	$13.62	$13.62	$12.97	5
2018-06-01	$13.62	$13.62	$13.62	$13.62	$12.97	31
2018-05-31	$13.62	$13.62	$13.62	$13.62	$12.97	14
2018-05-30	$13.62	$13.62	$13.62	$13.62	$12.97	10
2018-05-29	$13.65	$13.65	$13.62	$13.62	$12.97	420
2018-05-25	$13.63	$13.63	$13.63	$13.63	$12.98	0
2018-05-24	$13.63	$13.63	$13.63	$13.63	$12.98	0
2018-05-23	$13.63	$13.63	$13.63	$13.63	$12.98	210
2018-05-22	$13.60	$13.60	$13.60	$13.60	$12.95	114
2018-05-21	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-05-18	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-05-17	$13.85	$13.85	$13.85	$13.85	$13.19	0
2018-05-16	$13.85	$13.85	$13.85	$13.85	$13.19	1,155
2018-05-15	$13.61	$13.61	$13.41	$13.41	$12.77	3,570
2018-05-14	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-05-11	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-05-10	$13.41	$13.41	$13.41	$13.41	$12.77	35
2018-05-09	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-05-08	$13.41	$13.41	$13.41	$13.41	$12.77	0
2018-05-07	$13.40	$13.41	$13.39	$13.41	$12.77	1,260
2018-05-04	$13.45	$13.85	$13.45	$13.45	$12.81	2,205
2018-05-03	$13.45	$13.45	$13.45	$13.45	$12.81	315
2018-05-02	$13.35	$13.35	$13.35	$13.35	$12.71	0
2018-05-01	$13.35	$13.35	$13.35	$13.35	$12.71	109
2018-04-30	$13.35	$13.35	$13.35	$13.35	$12.71	10
2018-04-27	$13.32	$13.35	$13.32	$13.35	$12.71	670
2018-04-26	$13.40	$13.80	$13.40	$13.80	$13.14	1,155
2018-04-25	$13.90	$14.00	$13.90	$14.00	$12.70	1,571
2018-04-24	$14.00	$14.00	$14.00	$14.00	$12.70	0
2018-04-23	$13.99	$14.00	$13.99	$14.00	$12.70	22,104
2018-04-20	$13.99	$13.99	$13.99	$13.99	$12.69	287
2018-04-19	$13.99	$13.99	$13.99	$13.99	$12.69	104
2018-04-18	$13.99	$13.99	$13.99	$13.99	$12.69	882
2018-04-17	$13.99	$13.99	$13.90	$13.90	$12.61	1,062
2018-04-16	$14.00	$14.00	$13.99	$13.99	$12.69	5,733
2018-04-13	$13.95	$13.95	$13.95	$13.95	$12.65	220
2018-04-12	$13.75	$13.75	$13.75	$13.75	$12.47	0
2018-04-11	$13.75	$13.75	$13.75	$13.75	$12.47	110
2018-04-10	$13.65	$13.65	$13.65	$13.65	$12.38	788
2018-04-09	$13.60	$13.60	$13.60	$13.60	$12.34	0
2018-04-06	$13.60	$13.60	$13.60	$13.60	$12.34	0
2018-04-05	$13.60	$13.60	$13.60	$13.60	$12.34	1,102
2018-04-04	$13.57	$13.57	$13.57	$13.57	$12.31	3,702
2018-04-03	$13.60	$13.60	$13.60	$13.60	$12.34	2,425
2018-04-02	$13.59	$13.59	$13.57	$13.57	$12.31	3,426
2018-03-29	$13.60	$13.60	$13.60	$13.60	$12.34	496
2018-03-28	$13.56	$13.57	$13.56	$13.56	$12.30	5,865
2018-03-27	$13.56	$13.56	$13.56	$13.56	$12.30	1,102
2018-03-26	$13.55	$13.55	$13.55	$13.55	$12.29	5,553
2018-03-23	$13.52	$13.52	$13.52	$13.52	$12.26	3,417
2018-03-22	$13.55	$13.55	$13.55	$13.55	$12.29	110
2018-03-21	$13.52	$13.52	$13.52	$13.52	$12.26	0
2018-03-20	$13.52	$13.52	$13.52	$13.52	$12.26	11
2018-03-19	$13.52	$13.52	$13.52	$13.52	$12.26	6,835
2018-03-16	$13.50	$13.50	$13.50	$13.50	$12.24	22
2018-03-15	$13.50	$13.50	$13.50	$13.50	$12.24	110
2018-03-14	$13.40	$13.55	$13.40	$13.55	$12.29	441
2018-03-13	$13.35	$13.35	$13.35	$13.35	$12.11	330
2018-03-12	$13.27	$13.30	$13.27	$13.30	$12.06	3,800
2018-03-09	$13.25	$13.25	$13.25	$13.25	$12.02	441
2018-03-08	$13.25	$13.25	$13.24	$13.24	$12.01	7,038
2018-03-07	$13.20	$13.20	$13.20	$13.20	$11.97	0
2018-03-06	$13.18	$13.20	$13.16	$13.20	$11.97	8,380
2018-03-05	$13.15	$13.15	$13.15	$13.15	$11.93	0
2018-03-02	$13.15	$13.15	$13.15	$13.15	$11.93	110
2018-03-01	$13.10	$13.10	$13.10	$13.10	$11.88	0
2018-02-28	$13.10	$13.10	$13.10	$13.10	$11.88	0
2018-02-27	$13.10	$13.10	$13.10	$13.10	$11.88	0
2018-02-26	$13.10	$13.10	$13.10	$13.10	$11.88	0
2018-02-23	$13.10	$13.10	$13.10	$13.10	$11.88	0
2018-02-22	$13.10	$13.10	$13.10	$13.10	$11.88	0
2018-02-21	$13.15	$13.15	$13.10	$13.10	$11.88	2,855
2018-02-20	$13.11	$13.11	$13.11	$13.11	$11.89	0
2018-02-16	$13.11	$13.11	$13.11	$13.11	$11.89	1,873
2018-02-15	$13.15	$13.15	$13.15	$13.15	$11.93	330
2018-02-14	$13.15	$13.15	$13.15	$13.15	$11.93	4,630
2018-02-13	$13.15	$13.15	$13.11	$13.11	$11.89	1,212
2018-02-12	$13.20	$13.20	$13.20	$13.20	$11.97	0
2018-02-09	$13.15	$13.20	$13.10	$13.20	$11.97	1,798
2018-02-08	$13.20	$13.20	$13.16	$13.16	$11.94	5,084
2018-02-07	$13.25	$13.25	$13.25	$13.25	$12.02	882
2018-02-06	$13.20	$13.20	$13.20	$13.20	$11.97	41
2018-02-05	$13.20	$13.20	$13.20	$13.20	$11.97	1,764
2018-02-02	$13.22	$13.22	$13.15	$13.15	$11.93	29,015
2018-02-01	$13.20	$13.20	$13.20	$13.20	$11.97	0
2018-01-31	$13.25	$13.25	$13.20	$13.20	$11.97	414
2018-01-30	$13.20	$13.20	$13.20	$13.20	$11.97	3
2018-01-29	$13.20	$13.20	$13.20	$13.20	$11.97	0
2018-01-26	$13.15	$13.20	$13.15	$13.20	$11.97	4,851
2018-01-25	$13.05	$13.10	$13.05	$13.10	$11.88	4,630
2018-01-24	$13.00	$13.05	$13.00	$13.05	$11.84	429
2018-01-23	$13.00	$13.00	$13.00	$13.00	$11.79	0
2018-01-22	$13.00	$13.00	$13.00	$13.00	$11.79	0
2018-01-19	$13.00	$13.00	$13.00	$13.00	$11.79	110
2018-01-18	$12.95	$12.95	$12.95	$12.95	$11.75	1,102
2018-01-17	$12.99	$12.99	$12.99	$12.99	$11.78	220
2018-01-16	$12.91	$13.00	$12.91	$13.00	$11.79	15,206
2018-01-12	$12.91	$12.91	$12.91	$12.91	$11.71	1,102
2018-01-11	$12.90	$12.90	$12.90	$12.90	$11.70	110
2018-01-10	$12.86	$12.86	$12.86	$12.86	$11.66	0
2018-01-09	$12.84	$12.86	$12.84	$12.86	$11.66	19,315
2018-01-08	$12.82	$12.82	$12.82	$12.82	$11.63	0
2018-01-05	$12.82	$12.82	$12.82	$12.82	$11.63	0
2018-01-04	$12.82	$12.82	$12.82	$12.82	$11.63	5,737
2018-01-03	$12.90	$12.90	$12.90	$12.90	$11.70	0
2018-01-02	$12.90	$12.90	$12.90	$12.90	$11.70	0
2017-12-29	$12.90	$12.90	$12.90	$12.90	$11.70	0
2017-12-28	$12.90	$12.90	$12.90	$12.90	$11.70	0
2017-12-27	$12.90	$12.90	$12.90	$12.90	$11.70	0
2017-12-26	$12.95	$12.95	$12.80	$12.90	$11.70	11,311
2017-12-22	$12.99	$12.99	$12.99	$12.99	$11.78	0
2017-12-21	$12.99	$12.99	$12.99	$12.99	$11.78	463
2017-12-20	$12.95	$12.99	$12.95	$12.96	$11.76	5,461
2017-12-19	$13.00	$13.00	$12.95	$12.95	$11.75	3,969
2017-12-18	$13.00	$13.00	$12.94	$12.95	$11.75	8,328
2017-12-15	$12.99	$12.99	$12.99	$12.99	$11.78	22
2017-12-14	$12.99	$12.99	$12.99	$12.99	$11.78	181
2017-12-13	$12.99	$12.99	$12.99	$12.99	$11.78	0
2017-12-12	$12.99	$12.99	$12.99	$12.99	$11.78	110
2017-12-11	$12.99	$12.99	$12.99	$12.99	$11.78	0
2017-12-08	$12.99	$12.99	$12.99	$12.99	$11.78	551
2017-12-07	$12.99	$12.99	$12.99	$12.99	$11.78	110
2017-12-06	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-12-05	$12.95	$12.95	$12.95	$12.95	$11.75	2,756
2017-12-04	$12.90	$12.95	$12.90	$12.95	$11.75	1,180
2017-12-01	$13.00	$13.00	$13.00	$13.00	$11.79	220
2017-11-30	$13.00	$13.00	$13.00	$13.00	$11.79	1,102
2017-11-29	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-11-28	$12.99	$13.00	$12.80	$13.00	$11.79	2,823
2017-11-27	$12.99	$12.99	$12.80	$12.80	$11.61	3,252
2017-11-24	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-11-22	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-11-21	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-11-20	$13.00	$13.00	$13.00	$13.00	$11.79	11
2017-11-17	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-11-15	$12.98	$13.00	$12.98	$13.00	$11.79	1,102
2017-11-14	$12.65	$12.83	$12.65	$12.83	$11.63	381
2017-11-13	$13.00	$13.00	$12.65	$12.65	$11.48	2,612
2017-11-10	$12.81	$12.81	$12.81	$12.81	$11.62	0
2017-11-09	$12.81	$12.81	$12.81	$12.81	$11.62	564
2017-11-08	$12.80	$12.80	$12.80	$12.80	$11.61	0
2017-11-07	$12.80	$12.80	$12.80	$12.80	$11.61	330
2017-11-06	$12.65	$12.75	$12.65	$12.75	$11.56	2,650
2017-11-03	$12.63	$12.63	$12.60	$12.60	$11.43	441
2017-11-02	$12.60	$12.60	$12.60	$12.60	$11.43	0
2017-11-01	$12.60	$12.60	$12.60	$12.60	$11.43	0
2017-10-31	$12.60	$12.60	$12.60	$12.60	$11.43	0
2017-10-30	$12.60	$12.60	$12.60	$12.60	$11.43	0
2017-10-27	$12.59	$12.60	$12.56	$12.60	$11.43	6,002
2017-10-26	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-10-25	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-10-24	$12.55	$12.55	$12.55	$12.55	$11.38	1,404
2017-10-23	$12.55	$12.55	$12.55	$12.55	$11.38	551
2017-10-20	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-10-19	$12.55	$12.55	$12.55	$12.55	$11.38	152
2017-10-18	$12.55	$12.55	$12.55	$12.55	$11.38	330
2017-10-17	$12.50	$12.50	$12.50	$12.50	$11.34	12
2017-10-16	$12.50	$12.50	$12.50	$12.50	$11.34	0
2017-10-13	$12.50	$12.50	$12.50	$12.50	$11.34	0
2017-10-12	$12.50	$12.50	$12.50	$12.50	$11.34	1,345
2017-10-11	$12.59	$12.59	$12.59	$12.59	$11.42	0
2017-10-10	$12.59	$12.59	$12.59	$12.59	$11.42	0
2017-10-09	$12.59	$12.59	$12.59	$12.59	$11.42	0
2017-10-06	$12.59	$12.59	$12.59	$12.59	$11.42	132
2017-10-05	$12.59	$12.59	$12.59	$12.59	$11.42	0
2017-10-04	$12.59	$12.59	$12.59	$12.59	$11.42	0
2017-10-03	$12.59	$12.59	$12.59	$12.59	$11.42	0
2017-10-02	$12.59	$12.59	$12.59	$12.59	$11.42	0
2017-09-29	$12.59	$12.59	$12.59	$12.59	$11.42	0
2017-09-28	$12.59	$12.59	$12.59	$12.59	$11.42	308
2017-09-27	$12.45	$12.45	$12.45	$12.45	$11.29	0
2017-09-26	$12.45	$12.45	$12.45	$12.45	$11.29	0
2017-09-25	$12.45	$12.45	$12.45	$12.45	$11.29	551
2017-09-22	$12.45	$12.45	$12.45	$12.45	$11.29	0
2017-09-21	$12.45	$12.45	$12.45	$12.45	$11.29	0
2017-09-20	$12.45	$12.45	$12.45	$12.45	$11.29	0
2017-09-19	$12.47	$12.47	$12.45	$12.45	$11.29	1,212
2017-09-18	$12.48	$12.48	$12.48	$12.48	$11.32	44
2017-09-15	$12.50	$12.50	$12.48	$12.48	$11.32	441
2017-09-14	$12.39	$12.39	$12.39	$12.39	$11.24	0
2017-09-13	$12.39	$12.39	$12.39	$12.39	$11.24	0
2017-09-12	$12.39	$12.39	$12.39	$12.39	$11.24	0
2017-09-11	$12.39	$12.39	$12.39	$12.39	$11.24	220
2017-09-08	$12.40	$12.40	$12.38	$12.38	$11.23	1,514
2017-09-07	$12.40	$12.40	$12.40	$12.40	$11.25	124
2017-09-06	$12.49	$12.49	$12.42	$12.42	$11.27	317
2017-09-05	$12.30	$12.44	$12.15	$12.44	$11.28	46,648
2017-09-01	$12.50	$12.50	$12.50	$12.50	$11.34	0
2017-08-31	$12.50	$12.50	$12.50	$12.50	$11.34	0
2017-08-30	$12.50	$12.50	$12.50	$12.50	$11.34	1,331
2017-08-29	$12.45	$12.45	$12.45	$12.45	$11.29	441
2017-08-28	$12.35	$12.35	$12.35	$12.35	$11.20	642
2017-08-25	$12.45	$12.45	$12.44	$12.44	$11.28	2,012
2017-08-24	$12.63	$12.63	$12.63	$12.63	$11.46	174
2017-08-23	$12.60	$12.60	$12.60	$12.60	$11.43	0
2017-08-22	$12.60	$12.60	$12.60	$12.60	$11.43	0
2017-08-21	$12.55	$12.60	$12.55	$12.60	$11.43	743
2017-08-18	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-17	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-16	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-15	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-14	$12.55	$12.55	$12.55	$12.55	$11.38	220
2017-08-11	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-10	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-09	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-08	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-07	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-04	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-03	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-02	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-08-01	$12.55	$12.65	$12.55	$12.55	$11.38	1,323
2017-07-31	$12.55	$12.55	$12.55	$12.55	$11.38	0
2017-07-28	$12.55	$12.55	$12.55	$12.55	$11.38	36
2017-07-27	$12.75	$12.75	$12.55	$12.55	$11.38	1,102
2017-07-26	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-07-25	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-07-24	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-07-21	$12.95	$12.95	$12.95	$12.95	$11.75	220
2017-07-20	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-07-19	$12.95	$12.95	$12.95	$12.95	$11.75	330
2017-07-18	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-07-17	$12.95	$12.95	$12.95	$12.95	$11.75	441
2017-07-14	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-07-13	$12.75	$12.95	$12.75	$12.95	$11.75	6,506
2017-07-12	$12.75	$12.75	$12.75	$12.75	$11.56	0
2017-07-11	$12.75	$12.75	$12.75	$12.75	$11.56	0
2017-07-10	$12.75	$12.75	$12.75	$12.75	$11.56	0
2017-07-07	$12.75	$12.75	$12.75	$12.75	$11.56	84
2017-07-06	$12.75	$12.75	$12.75	$12.75	$11.56	0
2017-07-05	$12.75	$12.75	$12.75	$12.75	$11.56	168
2017-07-03	$12.65	$12.65	$12.65	$12.65	$11.47	1,967
2017-06-30	$12.50	$12.50	$12.50	$12.50	$11.34	0
2017-06-29	$12.50	$12.50	$12.50	$12.50	$11.34	1,323
2017-06-28	$12.50	$12.50	$12.50	$12.50	$11.34	422
2017-06-27	$12.35	$12.35	$12.35	$12.35	$11.20	0
2017-06-26	$12.35	$12.35	$12.35	$12.35	$11.20	0
2017-06-23	$12.35	$12.35	$12.35	$12.35	$11.20	0
2017-06-22	$12.35	$12.35	$12.35	$12.35	$11.20	0
2017-06-21	$12.35	$12.35	$12.35	$12.35	$11.20	3,047
2017-06-20	$12.40	$12.40	$12.35	$12.35	$11.20	1,433
2017-06-19	$12.90	$12.90	$12.90	$12.90	$11.70	0
2017-06-16	$12.90	$12.90	$12.90	$12.90	$11.70	0
2017-06-15	$12.90	$12.90	$12.90	$12.90	$11.70	0
2017-06-14	$12.90	$12.90	$12.90	$12.90	$11.70	31
2017-06-13	$12.90	$12.90	$12.90	$12.90	$11.70	1
2017-06-12	$12.95	$12.95	$12.90	$12.90	$11.70	2,101
2017-06-09	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-06-08	$12.30	$12.95	$12.30	$12.95	$11.75	49,461
2017-06-07	$12.30	$12.30	$12.30	$12.30	$11.16	1,102
2017-06-06	$12.50	$12.50	$12.50	$12.50	$11.34	0
2017-06-05	$12.50	$12.50	$12.50	$12.50	$11.34	0
2017-06-02	$12.50	$12.50	$12.50	$12.50	$11.34	0
2017-06-01	$12.50	$12.50	$12.50	$12.50	$11.34	1,219
2017-05-31	$12.95	$12.95	$12.95	$12.95	$11.75	16
2017-05-30	$12.95	$12.95	$12.95	$12.95	$11.75	27
2017-05-26	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-25	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-24	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-23	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-22	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-19	$12.95	$12.95	$12.95	$12.95	$11.75	174
2017-05-18	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-17	$12.95	$12.95	$12.95	$12.95	$11.75	31
2017-05-16	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-15	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-12	$12.95	$12.95	$12.95	$12.95	$11.75	2,205
2017-05-11	$12.95	$12.95	$12.95	$12.95	$11.75	55
2017-05-10	$12.95	$12.95	$12.95	$12.95	$11.75	0
2017-05-09	$12.95	$12.95	$12.95	$12.95	$11.75	551
2017-05-08	$12.95	$12.95	$12.95	$12.95	$11.75	441
2017-05-05	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-05-04	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-05-03	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-05-02	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-05-01	$13.00	$13.00	$13.00	$13.00	$11.79	330
2017-04-28	$13.00	$13.00	$13.00	$13.00	$11.79	27
2017-04-27	$13.00	$13.00	$13.00	$13.00	$11.79	0
2017-04-26	$11.50	$13.00	$11.50	$13.00	$11.79	673
2017-04-25	$11.65	$11.65	$11.65	$11.65	$10.06	0
2017-04-24	$11.65	$11.65	$11.65	$11.65	$10.06	0
2017-04-21	$11.65	$11.65	$11.65	$11.65	$10.06	0
2017-04-20	$11.65	$11.65	$11.65	$11.65	$10.06	0
2017-04-19	$11.65	$11.65	$11.65	$11.65	$10.06	60
2017-04-18	$11.65	$11.65	$11.65	$11.65	$10.06	0
2017-04-17	$11.65	$11.65	$11.65	$11.65	$10.06	0
2017-04-13	$11.65	$11.65	$11.65	$11.65	$10.06	0
2017-04-12	$11.65	$11.65	$11.65	$11.65	$10.06	0
2017-04-11	$11.65	$11.65	$11.65	$11.65	$10.06	115
2017-04-10	$11.85	$11.85	$11.85	$11.85	$10.24	0
2017-04-07	$11.80	$11.85	$11.75	$11.85	$10.24	4,862
2017-04-06	$11.75	$11.75	$11.75	$11.75	$10.15	5,556
2017-04-05	$11.75	$11.75	$11.75	$11.75	$10.15	0
2017-04-04	$11.75	$11.75	$11.75	$11.75	$10.15	810
2017-04-03	$11.75	$11.75	$11.75	$11.75	$10.15	0
2017-03-31	$11.75	$11.75	$11.75	$11.75	$10.15	578
2017-03-30	$12.00	$12.00	$12.00	$12.00	$10.37	0
2017-03-29	$12.00	$12.00	$12.00	$12.00	$10.37	115
2017-03-28	$12.00	$12.45	$12.00	$12.00	$10.37	926
2017-03-27	$12.00	$12.00	$12.00	$12.00	$10.37	314
2017-03-24	$11.75	$11.75	$11.75	$11.75	$10.15	0
2017-03-23	$11.75	$11.75	$11.75	$11.75	$10.15	6,019
2017-03-22	$11.60	$11.60	$11.60	$11.60	$10.02	6,945
2017-03-21	$11.40	$11.50	$11.40	$11.45	$9.89	9,008
2017-03-20	$11.45	$11.45	$11.45	$11.45	$9.89	1,273
2017-03-17	$11.45	$11.45	$11.45	$11.45	$9.89	0
2017-03-16	$11.45	$11.45	$11.45	$11.45	$9.89	810
2017-03-15	$11.50	$11.50	$11.50	$11.50	$9.93	0
2017-03-14	$11.50	$11.50	$11.50	$11.50	$9.93	0
2017-03-13	$11.35	$11.50	$11.20	$11.50	$9.93	1,157
2017-03-10	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-03-09	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-03-08	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-03-07	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-03-06	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-03-03	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-03-02	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-03-01	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-02-28	$11.40	$11.40	$11.40	$11.40	$9.85	0
2017-02-27	$11.40	$11.40	$11.40	$11.40	$9.85	231
2017-02-24	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-23	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-22	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-21	$11.25	$11.25	$11.25	$11.25	$9.72	115
2017-02-17	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-16	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-15	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-14	$11.20	$11.25	$11.20	$11.25	$9.72	8,675
2017-02-13	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-10	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-09	$11.25	$11.25	$11.25	$11.25	$9.72	5
2017-02-08	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-07	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-06	$11.25	$11.25	$11.25	$11.25	$9.72	0
2017-02-03	$11.25	$11.25	$11.25	$11.25	$9.72	926
2017-02-02	$11.15	$11.15	$11.15	$11.15	$9.63	0
2017-02-01	$11.15	$11.15	$11.15	$11.15	$9.63	0
2017-01-31	$11.15	$11.15	$11.15	$11.15	$9.63	0
2017-01-30	$10.85	$11.24	$10.85	$11.15	$9.63	1,785
2017-01-27	$10.55	$10.55	$10.55	$10.55	$9.11	0
2017-01-26	$10.55	$10.55	$10.55	$10.55	$9.11	2,199
2017-01-25	$10.35	$10.65	$10.35	$10.65	$9.20	532
2017-01-24	$10.65	$10.65	$10.65	$10.65	$9.20	67
2017-01-23	$10.65	$10.65	$10.65	$10.65	$9.20	298
2017-01-20	$10.48	$10.48	$10.48	$10.48	$9.05	0
2017-01-19	$10.40	$10.50	$10.40	$10.48	$9.05	4,100
2017-01-18	$10.40	$10.40	$10.40	$10.40	$8.98	0
2017-01-17	$10.40	$10.40	$10.40	$10.40	$8.98	18
2017-01-13	$10.40	$10.40	$10.40	$10.40	$8.98	0
2017-01-12	$10.40	$10.40	$10.40	$10.40	$8.98	0
2017-01-11	$10.40	$10.40	$10.40	$10.40	$8.98	0
2017-01-10	$10.40	$10.40	$10.40	$10.40	$8.98	0
2017-01-09	$10.25	$10.40	$10.25	$10.40	$8.98	3,472
2017-01-06	$10.20	$10.20	$10.20	$10.20	$8.81	0
2017-01-05	$10.20	$10.20	$10.20	$10.20	$8.81	0
2017-01-04	$10.20	$10.20	$10.20	$10.20	$8.81	0
2017-01-03	$10.20	$10.20	$10.20	$10.20	$8.81	204
2016-12-30	$10.00	$10.15	$10.00	$10.15	$8.77	347
2016-12-29	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-12-28	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-12-27	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-12-23	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-12-22	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-12-21	$10.00	$10.00	$10.00	$10.00	$8.64	463
2016-12-20	$10.10	$10.10	$10.10	$10.10	$8.72	231
2016-12-19	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-16	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-15	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-14	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-13	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-12	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-09	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-08	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-07	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-06	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-05	$9.65	$9.65	$9.65	$9.65	$8.34	0
2016-12-02	$9.65	$9.65	$9.65	$9.65	$8.34	487
2016-12-01	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-30	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-29	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-28	$10.00	$10.00	$10.00	$10.00	$8.64	7,384
2016-11-25	$9.90	$9.90	$9.90	$9.90	$8.55	0
2016-11-23	$9.90	$9.90	$9.90	$9.90	$8.55	0
2016-11-22	$9.90	$9.90	$9.90	$9.90	$8.55	0
2016-11-21	$9.90	$9.90	$9.90	$9.90	$8.55	2,780
2016-11-18	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-17	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-16	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-15	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-14	$10.00	$10.00	$10.00	$10.00	$8.64	231
2016-11-11	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-10	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-09	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-08	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-07	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-04	$10.00	$10.00	$10.00	$10.00	$8.64	115
2016-11-03	$10.00	$10.00	$10.00	$10.00	$8.64	291
2016-11-02	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-11-01	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-10-31	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-10-28	$9.45	$10.00	$9.45	$10.00	$8.64	7,547
2016-10-27	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-26	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-25	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-24	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-21	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-20	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-19	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-18	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-17	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-14	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-13	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-12	$9.45	$9.45	$9.45	$9.45	$8.16	4
2016-10-11	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-10	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-07	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-06	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-05	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-04	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-10-03	$9.45	$9.45	$9.45	$9.45	$8.16	27,919
2016-09-30	$9.33	$9.33	$9.33	$9.33	$8.06	2,569
2016-09-29	$9.35	$9.35	$9.35	$9.35	$8.08	0
2016-09-28	$9.35	$9.35	$9.35	$9.35	$8.08	115
2016-09-27	$9.35	$9.35	$9.35	$9.35	$8.08	115
2016-09-26	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-23	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-22	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-21	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-20	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-19	$9.34	$9.35	$9.33	$9.33	$8.06	694
2016-09-16	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-15	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-14	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-13	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-12	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-09	$9.33	$9.33	$9.33	$9.33	$8.06	1,157
2016-09-08	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-07	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-06	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-02	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-09-01	$9.33	$9.33	$9.33	$9.33	$8.06	0
2016-08-31	$9.33	$9.33	$9.33	$9.33	$8.06	115
2016-08-30	$9.32	$9.33	$9.21	$9.21	$7.96	7,737
2016-08-29	$9.34	$9.34	$9.34	$9.34	$8.07	1,238
2016-08-26	$9.39	$9.39	$9.39	$9.39	$8.11	0
2016-08-25	$9.39	$9.39	$9.39	$9.39	$8.11	0
2016-08-24	$9.39	$9.39	$9.39	$9.39	$8.11	0
2016-08-23	$9.39	$9.39	$9.39	$9.39	$8.11	0
2016-08-22	$9.39	$9.39	$9.39	$9.39	$8.11	25
2016-08-19	$9.39	$9.39	$9.39	$9.39	$8.11	0
2016-08-18	$9.39	$9.39	$9.39	$9.39	$8.11	122
2016-08-17	$9.05	$9.40	$9.05	$9.22	$7.96	2,167
2016-08-16	$9.40	$9.40	$9.40	$9.40	$8.12	0
2016-08-15	$9.40	$9.40	$9.40	$9.40	$8.12	0
2016-08-12	$9.40	$9.40	$9.40	$9.40	$8.12	0
2016-08-11	$9.40	$9.40	$9.40	$9.40	$8.12	0
2016-08-10	$9.40	$9.40	$9.40	$9.40	$8.12	0
2016-08-09	$9.40	$9.40	$9.40	$9.40	$8.12	0
2016-08-08	$9.40	$9.40	$9.40	$9.40	$8.12	368
2016-08-05	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-08-04	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-08-03	$9.40	$9.44	$9.40	$9.44	$8.15	5,903
2016-08-02	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-08-01	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-07-29	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-07-28	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-07-27	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-07-26	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-07-25	$9.44	$9.44	$9.44	$9.44	$8.15	8,566
2016-07-22	$9.05	$9.05	$9.05	$9.05	$7.82	0
2016-07-21	$9.05	$9.05	$9.05	$9.05	$7.82	701
2016-07-20	$9.05	$9.05	$9.05	$9.05	$7.82	0
2016-07-19	$9.05	$9.05	$9.05	$9.05	$7.82	0
2016-07-18	$9.05	$9.05	$9.05	$9.05	$7.82	0
2016-07-15	$9.05	$9.05	$9.05	$9.05	$7.82	0
2016-07-14	$9.05	$9.05	$9.05	$9.05	$7.82	148
2016-07-13	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-07-12	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-07-11	$9.44	$9.44	$9.44	$9.44	$8.15	0
2016-07-08	$9.44	$9.44	$9.44	$9.44	$8.15	172
2016-07-07	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-07-06	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-07-05	$9.45	$9.45	$9.45	$9.45	$8.16	172
2016-07-01	$9.37	$9.37	$9.37	$9.37	$8.09	84
2016-06-30	$9.37	$9.37	$9.37	$9.37	$8.09	0
2016-06-29	$9.37	$9.37	$9.37	$9.37	$8.09	0
2016-06-28	$9.37	$9.37	$9.37	$9.37	$8.09	0
2016-06-27	$9.37	$9.37	$9.37	$9.37	$8.09	173
2016-06-24	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-23	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-22	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-21	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-20	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-17	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-16	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-15	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-14	$9.45	$9.45	$9.45	$9.45	$8.16	0
2016-06-13	$9.45	$9.45	$9.45	$9.45	$8.16	1,313
2016-06-10	$9.55	$9.55	$9.55	$9.55	$8.25	0
2016-06-09	$9.55	$9.55	$9.55	$9.55	$8.25	1,162
2016-06-08	$9.55	$9.55	$9.55	$9.55	$8.25	156
2016-06-07	$9.75	$9.75	$9.75	$9.75	$8.42	34
2016-06-06	$9.75	$9.75	$9.75	$9.75	$8.42	21
2016-06-03	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-06-02	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-06-01	$9.78	$9.78	$9.75	$9.75	$8.42	3,838
2016-05-31	$9.75	$9.75	$9.75	$9.75	$8.42	231
2016-05-27	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-26	$9.75	$9.75	$9.75	$9.75	$8.42	364
2016-05-25	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-24	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-23	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-20	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-19	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-18	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-17	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-16	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-13	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-12	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-11	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-10	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-09	$9.75	$9.75	$9.75	$9.75	$8.42	0
2016-05-06	$9.75	$9.75	$9.75	$9.75	$8.42	1,199
2016-05-05	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-05-04	$10.00	$10.00	$10.00	$10.00	$8.64	0
2016-05-03	$10.00	$10.00	$10.00	$10.00	$8.64	231
2016-05-02	$9.75	$9.75	$9.75	$9.75	$8.02	0
2016-04-29	$9.95	$9.95	$9.75	$9.75	$8.02	460
2016-04-28	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-27	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-26	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-25	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-22	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-21	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-20	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-19	$9.65	$9.65	$9.65	$9.65	$7.94	220
2016-04-18	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-15	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-14	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-13	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-12	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-11	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-08	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-04-07	$9.65	$9.65	$9.65	$9.65	$7.94	143
2016-04-06	$9.75	$9.75	$9.75	$9.75	$8.02	0
2016-04-05	$9.75	$9.75	$9.75	$9.75	$8.02	0
2016-04-04	$9.75	$9.75	$9.75	$9.75	$8.02	0
2016-04-01	$9.75	$9.75	$9.75	$9.75	$8.02	0
2016-03-31	$9.75	$9.75	$9.75	$9.75	$8.02	0
2016-03-30	$9.75	$9.85	$9.67	$9.75	$8.02	1,983
2016-03-29	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-28	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-24	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-23	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-22	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-21	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-18	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-17	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-16	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-15	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-14	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-11	$9.56	$9.56	$9.56	$9.56	$7.87	0
2016-03-10	$9.56	$9.56	$9.56	$9.56	$7.87	562
2016-03-09	$9.61	$9.61	$9.61	$9.61	$7.91	0
2016-03-08	$9.61	$9.61	$9.61	$9.61	$7.91	4,273
2016-03-07	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-03-04	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-03-03	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-03-02	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-03-01	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-29	$9.60	$9.60	$9.60	$9.60	$7.90	1,763
2016-02-26	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-25	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-24	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-23	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-22	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-19	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-18	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-17	$9.60	$9.60	$9.60	$9.60	$7.90	899
2016-02-16	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-12	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-11	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-10	$9.60	$9.60	$9.60	$9.60	$7.90	509
2016-02-09	$9.60	$9.60	$9.60	$9.60	$7.90	243
2016-02-08	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-05	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-04	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-03	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-02-02	$9.60	$9.60	$9.60	$9.60	$7.90	1,064
2016-02-01	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-29	$9.60	$9.60	$9.60	$9.60	$7.90	534
2016-01-28	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-27	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-26	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-25	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-22	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-21	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-20	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-19	$9.60	$9.60	$9.60	$9.60	$7.90	0
2016-01-15	$9.60	$9.60	$9.60	$9.60	$7.90	121
2016-01-14	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-01-13	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-01-12	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-01-11	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-01-08	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-01-07	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-01-06	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-01-05	$9.65	$9.65	$9.65	$9.65	$7.94	0
2016-01-04	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-31	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-30	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-29	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-28	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-24	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-23	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-22	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-21	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-18	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-17	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-16	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-15	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-14	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-11	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-10	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-09	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-08	$9.65	$9.65	$9.65	$9.65	$7.94	0
2015-12-07	$9.65	$9.65	$9.65	$9.65	$7.94	1,215
2015-12-04	$9.60	$9.60	$9.60	$9.60	$7.90	0
2015-12-03	$9.60	$9.60	$9.60	$9.60	$7.90	0
2015-12-02	$9.60	$9.60	$9.60	$9.60	$7.90	52
2015-12-01	$9.60	$9.60	$9.60	$9.60	$7.90	0
2015-11-30	$9.60	$9.60	$9.60	$9.60	$7.90	0
2015-11-27	$9.60	$9.60	$9.60	$9.60	$7.90	562
2015-11-25	$9.75	$9.75	$9.75	$9.75	$8.02	151
2015-11-24	$9.60	$9.60	$9.60	$9.60	$7.90	1,458
2015-11-23	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-11-20	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-11-19	$9.80	$9.80	$9.80	$9.80	$8.06	24
2015-11-18	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-11-17	$9.80	$9.80	$9.80	$9.80	$8.06	4,983
2015-11-16	$9.60	$9.60	$9.60	$9.60	$7.90	48
2015-11-13	$9.60	$9.60	$9.60	$9.60	$7.90	0
2015-11-12	$9.60	$9.60	$9.60	$9.60	$7.90	0
2015-11-11	$9.60	$9.60	$9.60	$9.60	$7.90	0
2015-11-10	$9.60	$9.60	$9.60	$9.60	$7.90	280
2015-11-09	$9.80	$9.85	$9.80	$9.80	$8.06	1,215
2015-11-06	$9.80	$9.80	$9.80	$9.80	$8.06	65
2015-11-05	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-11-04	$9.80	$9.80	$9.80	$9.80	$8.06	66
2015-11-03	$9.80	$9.80	$9.80	$9.80	$8.06	96
2015-11-02	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-30	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-29	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-28	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-27	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-26	$9.80	$9.80	$9.80	$9.80	$8.06	24
2015-10-23	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-22	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-21	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-20	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-19	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-16	$9.80	$9.80	$9.80	$9.80	$8.06	24
2015-10-15	$9.80	$9.80	$9.80	$9.80	$8.06	0
2015-10-14	$9.80	$9.80	$9.80	$9.80	$8.06	5,495
2015-10-13	$9.55	$9.55	$9.55	$9.55	$7.86	1
2015-10-12	$9.55	$9.55	$9.55	$9.55	$7.86	0
2015-10-09	$9.55	$9.55	$9.55	$9.55	$7.86	1
2015-10-08	$9.55	$9.55	$9.55	$9.55	$7.86	30
2015-10-07	$9.55	$9.55	$9.55	$9.55	$7.86	0
2015-10-06	$9.55	$9.55	$9.55	$9.55	$7.86	0
2015-10-05	$9.50	$9.55	$9.50	$9.55	$7.86	9,958
2015-10-02	$9.50	$9.50	$9.50	$9.50	$7.82	0
2015-10-01	$9.50	$9.50	$9.50	$9.50	$7.82	714
2015-09-30	$9.50	$9.50	$9.50	$9.50	$7.82	13
2015-09-29	$9.50	$9.50	$9.50	$9.50	$7.82	0
2015-09-28	$9.50	$9.50	$9.50	$9.50	$7.82	0
2015-09-25	$9.50	$9.50	$9.50	$9.50	$7.82	13
2015-09-24	$9.50	$9.50	$9.50	$9.50	$7.82	40
2015-09-23	$9.50	$9.50	$9.50	$9.50	$7.82	37
2015-09-22	$9.50	$9.50	$9.50	$9.50	$7.82	0
2015-09-21	$9.50	$9.50	$9.50	$9.50	$7.82	12
2015-09-18	$9.50	$9.50	$9.50	$9.50	$7.82	30
2015-09-17	$9.50	$9.50	$9.50	$9.50	$7.82	584
2015-09-16	$9.75	$9.75	$9.75	$9.75	$8.02	0
2015-09-15	$9.75	$9.75	$9.75	$9.75	$8.02	0
2015-09-14	$9.75	$9.75	$9.75	$9.75	$8.02	0
2015-09-11	$9.75	$9.75	$9.75	$9.75	$8.02	0
2015-09-10	$9.75	$9.75	$9.75	$9.75	$8.02	0
2015-09-09	$10.00	$10.00	$9.75	$9.75	$8.02	13,419
2015-09-08	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-09-04	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-09-03	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-09-02	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-09-01	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-08-31	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-08-28	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-08-27	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-08-26	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-08-25	$9.35	$9.35	$9.35	$9.35	$7.69	0
2015-08-24	$9.35	$9.35	$9.35	$9.35	$7.69	121
2015-08-21	$12.75	$12.75	$12.75	$12.75	$10.49	0
2015-08-20	$12.75	$12.75	$12.75	$12.75	$10.49	127
2015-08-19	$13.50	$13.50	$13.50	$13.50	$11.11	0
2015-08-18	$13.50	$13.50	$13.50	$13.50	$11.11	0
2015-08-17	$13.50	$13.50	$13.50	$13.50	$11.11	255
2015-08-14	$9.34	$9.34	$9.34	$9.34	$7.68	638
2015-08-13	$9.76	$9.76	$9.76	$9.76	$8.03	0
2015-08-12	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-08-11	$9.76	$9.76	$9.76	$9.76	$7.65	804
2015-08-10	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-08-07	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-08-06	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-08-05	$9.76	$9.76	$9.76	$9.76	$7.65	5
2015-08-04	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-08-03	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-07-31	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-07-30	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-07-29	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-07-28	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-07-27	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-07-24	$9.76	$9.76	$9.76	$9.76	$7.65	140
2015-07-23	$9.76	$9.76	$9.76	$9.76	$7.65	0
2015-07-22	$9.50	$9.76	$9.50	$9.76	$7.65	408
2015-07-21	$9.30	$9.30	$9.30	$9.30	$7.29	0

Peoples Bank of Commerce (PBCO) Exchange: PINK