PB Financial Corp (PBNC) Stock

Data as of April 26, 2024

$41.00 ($0.00) 0.00%

PB Financial Corp - Daily Information

Click for more stock information on PB Financial Corp.

Daily Information	Data
Date	April 26, 2024
Open	$41.00
Previous Close	$41.00
High	$41.00
Low	$41.00
Adjusted Open	$41.00
Previous Adjusted Close	$41.00
Adjusted High	$41.00
Adjusted Low	$41.00

About PB Financial Corp (PBNC)

Paragon Commercial Corporation is a bank holding company for Paragon Commercial Bank that provides various banking products and services. It offers checking, money market, and certificates of deposit accounts, as well as IRA options, certificate of deposit account registry services, and safe deposit boxes; and trust and escrow accounts. The company also provides various loan products, including home equity line of credit, home purchase/refinance loans, and overdraft protection; and working capital, business expansions, capital expenditures, specialty assets, acquisitions and ownership buyouts, and commercial real estate loans. In addition, it offers wealth management services comprising, asset management services; mutual funds, stocks, and bonds; fixed, variable, and indexed annuities; 401K, IRA, and IRA rollovers; life and long term care insurance; personal retirement plans; and trust and estate services. Further, the company provides investment services consisting of business retirement plans, 401K plans, self-employed retirement plans, key man insurance, buy sell agreements, and succession and exit planning services; courier, remote deposit capture, automated clearing house payment, merchant, lockbox, cash concentration, and cash vault/deposit services; and direct deposit and wire transfer services. Additionally, it offers account management services; debit and credit cards; and online and mobile banking services. The company serves operating companies, professional firms, and nonprofit organizations, as well as professionals, executives, and entrepreneurs. Paragon Commercial Corporation was founded in 1999 is headquartered in Raleigh, North Carolina.

Invest in PB Financial Corp (PBNC)

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

Low correlation to stocks & bonds!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for PB Financial Corp (PBNC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-04-04	$41.00	$41.00	$41.00	$41.00	$41.00	1
2024-04-03	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-04-02	$41.00	$41.00	$41.00	$41.00	$41.00	4
2024-04-01	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-03-28	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-03-27	$41.00	$41.00	$41.00	$41.00	$41.00	4
2024-03-26	$41.00	$41.00	$41.00	$41.00	$41.00	1
2024-03-25	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-03-22	$41.00	$41.00	$41.00	$41.00	$41.00	550
2024-03-21	$39.40	$39.40	$39.40	$39.40	$39.40	0
2024-03-20	$39.00	$39.00	$39.00	$39.00	$39.00	10
2024-03-19	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-03-18	$39.00	$39.00	$39.00	$39.00	$39.00	10
2024-03-15	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-03-14	$40.00	$40.00	$40.00	$40.00	$40.00	250
2024-03-13	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-03-12	$40.00	$40.00	$40.00	$40.00	$40.00	1,397
2024-03-11	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-03-08	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-03-07	$40.00	$40.00	$40.00	$40.00	$40.00	0
2024-03-06	$39.99	$40.00	$39.80	$40.00	$40.00	1,397
2024-03-05	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-03-04	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-03-01	$39.00	$39.00	$39.00	$39.00	$39.00	100
2024-02-29	$38.74	$38.74	$38.74	$38.74	$38.74	70
2024-02-28	$38.74	$38.74	$38.74	$38.74	$38.74	0
2024-02-27	$38.74	$38.74	$38.74	$38.74	$38.74	0
2024-02-26	$38.74	$38.74	$38.74	$38.74	$38.74	43
2024-02-23	$38.77	$38.77	$38.00	$38.74	$38.74	700
2024-02-22	$39.99	$39.99	$39.99	$39.99	$39.99	25
2024-02-21	$39.68	$39.99	$39.68	$39.99	$39.99	265
2024-02-20	$39.00	$39.00	$39.00	$39.00	$39.00	0
2024-02-16	$39.00	$39.00	$39.00	$39.00	$39.00	420
2024-02-15	$38.76	$38.76	$38.75	$38.75	$38.75	240
2024-02-14	$41.50	$41.50	$41.50	$41.50	$41.50	2,885
2024-02-13	$41.50	$41.50	$41.50	$41.50	$41.50	0
2024-02-12	$41.50	$41.50	$41.50	$41.50	$41.50	0
2024-02-09	$41.50	$41.50	$41.50	$41.50	$41.50	0
2024-02-08	$41.50	$41.50	$41.50	$41.50	$41.50	0
2024-02-07	$41.50	$41.50	$41.50	$41.50	$41.50	0
2024-02-06	$41.50	$41.50	$41.50	$41.50	$41.50	230
2024-02-05	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-02-02	$41.00	$41.00	$41.00	$41.00	$40.49	0
2024-02-01	$41.00	$41.00	$41.00	$41.00	$40.49	0
2024-01-31	$41.00	$41.00	$41.00	$41.00	$40.49	0
2024-01-30	$41.00	$41.00	$41.00	$41.00	$40.49	0
2024-01-29	$41.00	$41.00	$41.00	$41.00	$40.49	120
2024-01-26	$41.89	$41.89	$41.89	$41.89	$41.37	400
2024-01-25	$41.89	$41.89	$41.89	$41.89	$41.37	0
2024-01-24	$41.89	$41.89	$41.89	$41.89	$41.37	0
2024-01-23	$41.89	$41.89	$41.89	$41.89	$41.37	0
2024-01-22	$41.89	$41.89	$41.89	$41.89	$41.37	0
2024-01-19	$41.89	$41.89	$41.89	$41.89	$41.37	0
2024-01-18	$41.89	$41.89	$41.89	$41.89	$41.37	120
2024-01-17	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-16	$40.00	$40.00	$40.00	$40.00	$39.50	300
2024-01-12	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-11	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-10	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-09	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-08	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-05	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-04	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-03	$40.00	$40.00	$40.00	$40.00	$39.50	0
2024-01-02	$40.50	$40.50	$40.00	$40.00	$39.50	561
2023-12-29	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-28	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-27	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-26	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-22	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-21	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-20	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-19	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-18	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-15	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-14	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-13	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-12	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-11	$39.26	$39.26	$39.26	$39.26	$38.77	0
2023-12-08	$39.26	$39.26	$39.26	$39.26	$38.77	240
2023-12-07	$38.00	$38.00	$38.00	$38.00	$37.52	0
2023-12-06	$38.00	$38.00	$38.00	$38.00	$37.52	0
2023-12-05	$37.75	$38.00	$37.75	$38.00	$37.52	2,221
2023-12-04	$37.75	$38.00	$37.00	$37.00	$36.54	600
2023-12-01	$38.40	$38.40	$38.40	$38.40	$38.40	40
2023-11-30	$38.22	$38.40	$38.22	$38.40	$38.40	520
2023-11-29	$36.50	$36.50	$36.50	$36.50	$36.50	70
2023-11-28	$37.26	$37.26	$36.50	$36.50	$36.50	296
2023-11-27	$37.25	$37.25	$37.25	$37.25	$37.25	1,442
2023-11-24	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-11-22	$38.00	$38.00	$38.00	$38.00	$38.00	100
2023-11-21	$37.00	$37.00	$37.00	$37.00	$37.00	0
2023-11-20	$37.15	$37.86	$37.00	$37.00	$37.00	800
2023-11-17	$36.51	$36.51	$36.51	$36.51	$36.51	0
2023-11-16	$36.51	$36.51	$36.51	$36.51	$36.51	0
2023-11-15	$36.51	$36.51	$36.51	$36.51	$36.51	915
2023-11-14	$36.50	$36.50	$36.50	$36.50	$36.50	0
2023-11-13	$36.50	$36.50	$36.50	$36.50	$36.50	0
2023-11-10	$40.00	$40.10	$36.50	$36.50	$36.50	2,042
2023-11-09	$40.00	$40.00	$40.00	$40.00	$40.00	100
2023-11-08	$39.24	$39.24	$39.24	$39.24	$39.24	77
2023-11-07	$39.24	$39.24	$39.24	$39.24	$39.24	0
2023-11-06	$39.24	$39.24	$39.24	$39.24	$39.24	307
2023-11-03	$40.50	$40.50	$40.50	$40.50	$39.98	0
2023-11-02	$41.00	$41.00	$40.50	$40.50	$39.98	641
2023-11-01	$40.75	$40.75	$40.75	$40.75	$40.23	0
2023-10-31	$40.75	$40.75	$40.75	$40.75	$40.23	159
2023-10-30	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-10-27	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-10-26	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-10-25	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-10-24	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-10-23	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-10-20	$41.00	$41.00	$41.00	$41.00	$40.47	8
2023-10-19	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-10-18	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-10-17	$41.00	$41.00	$41.00	$41.00	$40.47	225
2023-10-16	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-10-13	$42.00	$42.00	$42.00	$42.00	$41.46	300
2023-10-12	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-10-11	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-10-10	$42.00	$42.00	$42.00	$42.00	$41.46	10
2023-10-09	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-10-06	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-10-05	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-10-04	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-10-03	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-10-02	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-29	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-28	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-27	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-26	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-25	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-22	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-21	$42.00	$42.00	$42.00	$42.00	$41.46	7
2023-09-20	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-19	$42.00	$42.00	$42.00	$42.00	$41.46	120
2023-09-18	$42.25	$42.25	$42.25	$42.25	$41.71	0
2023-09-15	$42.25	$42.25	$42.25	$42.25	$41.71	0
2023-09-14	$42.25	$42.25	$42.25	$42.25	$41.71	0
2023-09-13	$42.25	$42.25	$42.25	$42.25	$41.71	150
2023-09-12	$41.80	$41.80	$41.80	$41.80	$41.26	980
2023-09-11	$41.20	$41.20	$41.20	$41.20	$40.67	100
2023-09-08	$41.00	$41.00	$40.50	$40.50	$39.98	400
2023-09-07	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-09-06	$41.00	$41.00	$41.00	$41.00	$40.47	112
2023-09-05	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-09-01	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-08-31	$42.00	$42.00	$42.00	$42.00	$41.46	0
2023-08-30	$41.70	$42.00	$41.00	$42.00	$41.46	360
2023-08-29	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-28	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-25	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-24	$41.00	$41.00	$41.00	$41.00	$40.47	50
2023-08-23	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-22	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-21	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-18	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-17	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-16	$41.00	$41.00	$41.00	$41.00	$40.47	0
2023-08-15	$41.00	$41.00	$41.00	$41.00	$40.47	100
2023-08-14	$40.25	$40.25	$40.25	$40.25	$39.73	20
2023-08-11	$40.25	$40.25	$40.25	$40.25	$39.73	0
2023-08-10	$40.25	$40.25	$40.25	$40.25	$39.73	130
2023-08-09	$41.70	$41.70	$41.70	$41.70	$41.16	0
2023-08-08	$41.70	$41.70	$41.70	$41.70	$41.16	0
2023-08-07	$41.70	$41.70	$41.70	$41.70	$41.16	0
2023-08-04	$41.70	$41.70	$41.70	$41.70	$41.16	0
2023-08-03	$41.70	$41.70	$41.70	$41.70	$40.68	0
2023-08-02	$41.70	$41.70	$41.70	$41.70	$40.68	100
2023-08-01	$41.00	$41.00	$41.00	$41.00	$39.99	0
2023-07-31	$41.00	$41.00	$41.00	$41.00	$39.99	0
2023-07-28	$41.00	$41.00	$41.00	$41.00	$39.99	0
2023-07-27	$41.00	$41.00	$41.00	$41.00	$39.99	1
2023-07-26	$41.00	$41.00	$41.00	$41.00	$39.99	0
2023-07-25	$41.00	$41.00	$41.00	$41.00	$39.99	12
2023-07-24	$41.00	$41.00	$41.00	$41.00	$39.99	1
2023-07-21	$41.00	$41.00	$41.00	$41.00	$39.99	0
2023-07-20	$41.00	$41.00	$41.00	$41.00	$39.99	0
2023-07-19	$41.00	$41.00	$40.84	$41.00	$39.99	310
2023-07-18	$40.10	$40.10	$40.10	$40.10	$39.12	0
2023-07-17	$40.10	$40.10	$40.10	$40.10	$39.12	0
2023-07-14	$40.10	$40.10	$40.10	$40.10	$39.12	0
2023-07-13	$40.10	$40.10	$40.10	$40.10	$39.12	135
2023-07-12	$40.00	$40.00	$40.00	$40.00	$39.02	0
2023-07-11	$39.50	$40.00	$39.50	$40.00	$39.02	400
2023-07-10	$38.90	$38.90	$38.90	$38.90	$37.95	0
2023-07-07	$39.00	$39.00	$38.90	$38.90	$37.95	300
2023-07-06	$38.15	$38.15	$38.15	$38.15	$37.21	0
2023-07-05	$38.15	$38.15	$38.15	$38.15	$37.21	0
2023-07-03	$38.15	$38.15	$38.15	$38.15	$37.21	25
2023-06-30	$38.15	$38.15	$38.15	$38.15	$37.21	0
2023-06-29	$38.15	$38.15	$38.15	$38.15	$37.21	0
2023-06-28	$40.80	$40.80	$38.11	$38.15	$37.21	2,295
2023-06-27	$40.65	$40.65	$40.65	$40.65	$39.65	0
2023-06-26	$40.65	$40.65	$40.65	$40.65	$39.65	0
2023-06-23	$40.65	$40.65	$40.65	$40.65	$40.65	0
2023-06-22	$41.50	$41.50	$40.65	$40.65	$40.65	720
2023-06-21	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-20	$41.95	$41.95	$41.95	$41.95	$41.95	5
2023-06-16	$41.95	$41.95	$41.95	$41.95	$41.95	75
2023-06-15	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-14	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-13	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-12	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-09	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-08	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-07	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-06	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-05	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-02	$41.95	$41.95	$41.95	$41.95	$41.95	0
2023-06-01	$42.20	$42.45	$41.95	$41.95	$41.95	500
2023-05-31	$43.20	$43.20	$43.20	$43.20	$43.20	100
2023-05-30	$43.90	$43.90	$43.90	$43.90	$43.90	43
2023-05-26	$43.90	$43.90	$43.90	$43.90	$43.90	0
2023-05-25	$43.90	$43.90	$43.90	$43.90	$43.90	0
2023-05-24	$43.90	$43.90	$43.90	$43.90	$43.90	0
2023-05-23	$43.90	$43.90	$43.90	$43.90	$43.90	0
2023-05-22	$43.90	$43.90	$43.90	$43.90	$43.90	0
2023-05-19	$43.90	$43.90	$43.90	$43.90	$43.90	0
2023-05-18	$43.90	$43.90	$43.90	$43.90	$43.90	0
2023-05-17	$43.90	$43.90	$43.90	$43.90	$43.90	0
2023-05-16	$43.80	$43.90	$43.80	$43.90	$43.90	805
2023-05-15	$42.80	$42.80	$42.80	$42.80	$42.80	0
2023-05-12	$42.80	$42.80	$42.80	$42.80	$42.80	0
2023-05-11	$42.80	$42.80	$42.80	$42.80	$42.80	50
2023-05-10	$42.80	$42.80	$42.80	$42.80	$42.80	4
2023-05-09	$42.80	$42.80	$42.80	$42.80	$42.80	0
2023-05-08	$42.80	$42.80	$42.80	$42.80	$42.35	0
2023-05-05	$42.80	$42.80	$42.80	$42.80	$42.35	1
2023-05-04	$42.80	$42.80	$42.80	$42.80	$42.35	0
2023-05-03	$42.80	$42.80	$42.80	$42.80	$42.35	0
2023-05-02	$42.80	$42.80	$42.80	$42.80	$42.35	0
2023-05-01	$42.80	$42.80	$42.80	$42.80	$42.35	0
2023-04-28	$42.80	$42.80	$42.80	$42.80	$42.35	245
2023-04-27	$41.10	$41.10	$41.10	$41.10	$40.67	0
2023-04-26	$41.10	$41.10	$41.10	$41.10	$40.67	0
2023-04-25	$41.10	$41.10	$41.10	$41.10	$41.10	200
2023-04-24	$41.30	$41.30	$41.30	$41.30	$41.30	0
2023-04-21	$41.99	$42.20	$41.20	$41.30	$41.30	1,900
2023-04-20	$41.95	$41.95	$41.95	$41.95	$41.95	300
2023-04-19	$42.80	$42.80	$42.80	$42.80	$42.80	0
2023-04-18	$42.80	$42.80	$42.80	$42.80	$42.80	0
2023-04-17	$42.80	$42.80	$42.80	$42.80	$42.80	0
2023-04-14	$42.80	$42.80	$42.80	$42.80	$42.80	0
2023-04-13	$42.80	$42.80	$42.80	$42.80	$42.80	0
2023-04-12	$43.40	$43.60	$42.80	$42.80	$42.80	698
2023-04-11	$42.30	$42.30	$42.30	$42.30	$42.30	0
2023-04-10	$42.30	$42.30	$42.30	$42.30	$42.30	0
2023-04-06	$42.30	$42.30	$42.30	$42.30	$42.30	0
2023-04-05	$42.50	$42.50	$42.50	$42.50	$42.50	210
2023-04-04	$42.50	$42.50	$42.50	$42.50	$42.50	0
2023-04-03	$42.50	$42.50	$42.50	$42.50	$42.50	0
2023-03-31	$42.50	$42.50	$42.50	$42.50	$42.50	0
2023-03-30	$42.50	$42.50	$42.50	$42.50	$42.50	0
2023-03-29	$42.50	$42.50	$42.50	$42.50	$42.50	210
2023-03-28	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-27	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-24	$43.03	$43.03	$43.03	$43.03	$43.03	1
2023-03-23	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-22	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-21	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-20	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-17	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-16	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-15	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-14	$43.03	$43.03	$43.03	$43.03	$43.03	0
2023-03-13	$43.75	$43.75	$43.03	$43.03	$43.03	1,100
2023-03-10	$46.00	$46.00	$45.00	$45.00	$45.00	902
2023-03-09	$45.75	$55.00	$45.75	$45.75	$45.75	1,200
2023-03-08	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-03-07	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-03-06	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-03-03	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-03-02	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-03-01	$42.25	$42.25	$42.25	$42.25	$42.25	100
2023-02-28	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-02-27	$42.25	$42.25	$42.25	$42.25	$42.25	0
2023-02-24	$42.63	$42.63	$42.63	$42.63	$42.63	25
2023-02-23	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-22	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-21	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-17	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-16	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-15	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-14	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-13	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-10	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-09	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-08	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-07	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-06	$42.63	$42.63	$42.63	$42.63	$42.63	0
2023-02-03	$42.63	$42.63	$42.63	$42.63	$42.23	0
2023-02-02	$42.63	$42.63	$42.63	$42.63	$42.23	0
2023-02-01	$42.63	$42.63	$42.63	$42.63	$42.23	0
2023-01-31	$42.63	$42.63	$42.63	$42.63	$42.23	0
2023-01-30	$42.63	$42.63	$42.63	$42.63	$42.23	25
2023-01-27	$42.63	$42.63	$42.63	$42.63	$42.23	300
2023-01-26	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-25	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-24	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-23	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-20	$41.65	$41.65	$41.65	$41.65	$41.26	150
2023-01-19	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-18	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-17	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-13	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-12	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-11	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-10	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-09	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-06	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-05	$41.65	$41.65	$41.65	$41.65	$41.26	0
2023-01-04	$41.78	$41.78	$41.65	$41.65	$41.26	500
2023-01-03	$41.78	$41.78	$41.78	$41.78	$41.39	300
2022-12-30	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-29	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-28	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-27	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-23	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-22	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-21	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-20	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-19	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-16	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-15	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-14	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-13	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-12	$41.65	$41.65	$41.65	$41.65	$41.65	0
2022-12-09	$41.65	$41.65	$41.65	$41.65	$41.65	240
2022-12-08	$41.79	$41.79	$41.79	$41.79	$41.79	100
2022-12-07	$43.00	$43.00	$43.00	$43.00	$43.00	150
2022-12-06	$43.00	$43.00	$43.00	$43.00	$43.00	0
2022-12-05	$43.00	$43.00	$43.00	$43.00	$43.00	0
2022-12-02	$43.00	$43.00	$43.00	$43.00	$43.00	0
2022-12-01	$43.00	$43.00	$43.00	$43.00	$43.00	150
2022-11-30	$41.60	$41.60	$41.60	$41.60	$41.60	0
2022-11-29	$41.60	$41.60	$41.60	$41.60	$41.60	700
2022-11-28	$41.60	$41.60	$41.60	$41.60	$41.60	0
2022-11-25	$41.60	$41.60	$41.60	$41.60	$41.60	0
2022-11-23	$41.60	$41.60	$41.60	$41.60	$41.60	0
2022-11-22	$41.60	$41.60	$41.60	$41.60	$41.60	200
2022-11-21	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-18	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-17	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-16	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-15	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-14	$40.20	$40.20	$40.20	$40.20	$40.20	3
2022-11-11	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-10	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-09	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-08	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-07	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-04	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-11-03	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-11-02	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-11-01	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-31	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-28	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-27	$40.55	$40.55	$40.55	$40.55	$40.20	80
2022-10-26	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-25	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-24	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-21	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-20	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-19	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-18	$40.55	$40.55	$40.55	$40.55	$40.20	0
2022-10-17	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-14	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-13	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-12	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-11	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-10	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-07	$40.55	$40.55	$40.55	$40.55	$40.55	100
2022-10-06	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-05	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-04	$40.55	$40.55	$40.55	$40.55	$40.55	0
2022-10-03	$40.75	$40.75	$40.55	$40.55	$40.55	510
2022-09-30	$40.75	$40.75	$40.75	$40.75	$40.75	330
2022-09-29	$40.80	$40.80	$40.80	$40.80	$40.80	0
2022-09-28	$40.80	$40.80	$40.80	$40.80	$40.80	0
2022-09-27	$40.80	$40.80	$40.80	$40.80	$40.80	0
2022-09-26	$40.80	$40.80	$40.80	$40.80	$40.80	0
2022-09-23	$40.80	$40.80	$40.80	$40.80	$40.80	0
2022-09-22	$40.71	$40.71	$40.71	$40.71	$40.71	110
2022-09-21	$40.71	$40.71	$40.71	$40.71	$40.71	0
2022-09-20	$40.71	$40.71	$40.71	$40.71	$40.71	110
2022-09-19	$40.75	$40.75	$40.75	$40.75	$40.75	200
2022-09-16	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-15	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-14	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-13	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-12	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-09	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-08	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-07	$40.65	$40.65	$40.65	$40.65	$40.65	100
2022-09-06	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-02	$40.65	$40.65	$40.65	$40.65	$40.65	0
2022-09-01	$40.65	$40.65	$40.65	$40.65	$40.65	100
2022-08-31	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-08-30	$40.50	$40.50	$40.50	$40.50	$40.50	0
2022-08-29	$40.50	$40.50	$40.50	$40.50	$40.50	200
2022-08-26	$42.00	$42.00	$42.00	$42.00	$42.00	300
2022-08-25	$40.31	$40.31	$40.31	$40.31	$40.31	100
2022-08-24	$40.20	$40.20	$40.20	$40.20	$40.20	0
2022-08-23	$40.20	$40.20	$40.20	$40.20	$40.20	0
2022-08-22	$40.20	$40.20	$40.20	$40.20	$40.20	0
2022-08-19	$40.20	$40.20	$40.20	$40.20	$40.20	0
2022-08-18	$40.20	$40.20	$40.20	$40.20	$40.20	200
2022-08-17	$42.00	$42.00	$41.80	$41.80	$41.80	200
2022-08-16	$40.10	$40.10	$40.10	$40.10	$40.10	200
2022-08-15	$40.00	$40.00	$40.00	$40.00	$40.00	0
2022-08-12	$40.00	$40.00	$40.00	$40.00	$40.00	100
2022-08-11	$40.00	$40.00	$40.00	$40.00	$40.00	100
2022-08-10	$41.00	$41.00	$41.00	$41.00	$41.00	0
2022-08-09	$40.79	$41.00	$40.79	$41.00	$41.00	1,400
2022-08-08	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-08-05	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-08-04	$39.60	$39.60	$39.60	$39.60	$39.60	0
2022-08-03	$41.05	$41.10	$39.60	$39.60	$39.60	1,100
2022-08-02	$40.01	$40.01	$40.01	$40.01	$40.01	0
2022-08-01	$40.80	$42.00	$40.01	$40.01	$40.01	1,000
2022-07-29	$39.05	$39.05	$39.05	$39.05	$39.05	0
2022-07-28	$39.39	$39.39	$39.05	$39.05	$38.74	200
2022-07-27	$43.91	$43.91	$43.91	$43.91	$43.56	0
2022-07-26	$43.91	$43.91	$43.91	$43.91	$43.56	125
2022-07-25	$38.75	$38.75	$38.75	$38.75	$38.44	100
2022-07-22	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-21	$38.75	$38.75	$38.75	$38.75	$38.44	200
2022-07-20	$38.95	$38.95	$38.95	$38.95	$38.64	0
2022-07-19	$38.95	$38.95	$38.95	$38.95	$38.64	0
2022-07-18	$38.75	$38.95	$38.75	$38.95	$38.64	1,000
2022-07-15	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-14	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-13	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-12	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-11	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-08	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-07	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-06	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-05	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-07-01	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-06-30	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-06-29	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-06-28	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-06-27	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-06-24	$38.75	$38.75	$38.75	$38.75	$38.44	15
2022-06-23	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-06-22	$38.75	$38.75	$38.75	$38.75	$38.44	0
2022-06-21	$39.00	$39.00	$38.75	$38.75	$38.44	6,175
2022-06-17	$38.25	$38.25	$37.25	$37.25	$36.96	200
2022-06-16	$38.50	$38.50	$38.24	$38.25	$37.95	686
2022-06-15	$38.65	$38.65	$38.45	$38.45	$38.15	200
2022-06-14	$38.45	$38.45	$38.45	$38.45	$38.15	900
2022-06-13	$38.65	$38.65	$38.45	$38.45	$38.15	900
2022-06-10	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-06-09	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-06-08	$38.45	$38.45	$38.45	$38.45	$38.15	50
2022-06-07	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-06-06	$38.45	$38.45	$38.45	$38.45	$38.15	30
2022-06-03	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-06-02	$38.45	$38.45	$38.45	$38.45	$38.15	200
2022-06-01	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-31	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-27	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-26	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-25	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-24	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-23	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-20	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-19	$38.45	$38.45	$38.45	$38.45	$38.15	360
2022-05-18	$38.45	$38.45	$38.45	$38.45	$38.15	200
2022-05-17	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-16	$38.45	$38.45	$38.45	$38.45	$38.15	0
2022-05-13	$38.45	$38.45	$38.45	$38.45	$38.15	131
2022-05-12	$38.45	$38.45	$38.45	$38.45	$38.15	150
2022-05-11	$38.45	$38.45	$38.45	$38.45	$38.15	200
2022-05-10	$38.45	$38.45	$38.45	$38.45	$38.15	200
2022-05-09	$38.45	$38.45	$38.45	$38.45	$37.86	0
2022-05-06	$38.45	$38.45	$38.45	$38.45	$37.86	150
2022-05-05	$38.50	$38.50	$38.50	$38.50	$37.91	0
2022-05-04	$38.50	$38.50	$38.50	$38.50	$37.91	0
2022-05-03	$38.50	$38.50	$38.50	$38.50	$37.91	0
2022-05-02	$38.50	$38.50	$38.50	$38.50	$37.91	0
2022-04-29	$38.50	$38.50	$38.50	$38.50	$37.91	0
2022-04-28	$38.50	$38.50	$38.50	$38.50	$37.91	100
2022-04-27	$38.45	$38.45	$38.45	$38.45	$37.86	350
2022-04-26	$38.40	$38.40	$38.40	$38.40	$37.81	125
2022-04-25	$38.40	$38.40	$38.40	$38.40	$37.81	0
2022-04-22	$38.40	$38.40	$38.40	$38.40	$37.81	125
2022-04-21	$38.50	$38.50	$38.40	$38.40	$37.81	400
2022-04-20	$38.40	$38.40	$38.40	$38.40	$37.81	0
2022-04-19	$38.40	$38.40	$38.40	$38.40	$37.81	100
2022-04-18	$39.40	$39.40	$39.40	$39.40	$38.80	0
2022-04-14	$39.40	$39.40	$39.39	$39.40	$38.80	480
2022-04-13	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-04-12	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-04-11	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-04-08	$38.35	$38.35	$38.35	$38.35	$37.76	200
2022-04-07	$38.35	$38.35	$38.35	$38.35	$37.76	400
2022-04-06	$39.50	$39.50	$39.50	$39.50	$38.90	0
2022-04-05	$39.50	$39.50	$39.50	$39.50	$38.90	0
2022-04-04	$39.50	$39.50	$39.50	$39.50	$38.90	0
2022-04-01	$39.50	$39.50	$39.50	$39.50	$38.90	0
2022-03-31	$39.50	$39.50	$39.50	$39.50	$38.90	0
2022-03-30	$39.50	$39.50	$39.50	$39.50	$38.90	0
2022-03-29	$39.50	$39.50	$39.50	$39.50	$38.90	0
2022-03-28	$39.50	$39.50	$39.50	$39.50	$38.90	100
2022-03-25	$39.25	$39.25	$39.25	$39.25	$38.65	0
2022-03-24	$39.25	$39.25	$39.25	$39.25	$38.65	0
2022-03-23	$39.25	$39.25	$39.25	$39.25	$38.65	0
2022-03-22	$39.25	$39.25	$39.25	$39.25	$38.65	0
2022-03-21	$39.25	$39.25	$39.25	$39.25	$38.65	0
2022-03-18	$39.25	$39.25	$39.25	$39.25	$38.65	0
2022-03-17	$39.25	$39.25	$39.25	$39.25	$38.65	0
2022-03-16	$39.25	$39.25	$39.25	$39.25	$38.65	0
2022-03-15	$38.35	$39.25	$38.35	$39.25	$38.65	600
2022-03-14	$38.35	$38.35	$38.35	$38.35	$37.76	350
2022-03-11	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-03-10	$38.35	$38.35	$38.35	$38.35	$37.76	1,000
2022-03-09	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-03-08	$38.35	$38.35	$38.35	$38.35	$37.76	100
2022-03-07	$38.35	$38.35	$38.35	$38.35	$37.76	200
2022-03-04	$38.35	$38.35	$38.35	$38.35	$37.76	100
2022-03-03	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-03-02	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-03-01	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-02-28	$38.35	$38.35	$38.35	$38.35	$37.76	100
2022-02-25	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-02-24	$38.35	$38.35	$38.35	$38.35	$37.76	200
2022-02-23	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-02-22	$38.50	$38.50	$38.50	$38.50	$37.91	100
2022-02-18	$38.50	$38.50	$38.50	$38.50	$37.91	0
2022-02-17	$38.50	$38.50	$38.50	$38.50	$37.91	0
2022-02-16	$38.50	$38.50	$38.50	$38.50	$37.91	100
2022-02-15	$38.50	$38.50	$38.50	$38.50	$37.91	400
2022-02-14	$38.35	$38.35	$38.35	$38.35	$37.76	100
2022-02-11	$38.50	$38.50	$38.50	$38.50	$37.91	0
2022-02-10	$38.50	$38.50	$38.50	$38.50	$37.91	300
2022-02-09	$38.35	$38.35	$38.35	$38.35	$37.76	0
2022-02-08	$38.25	$38.35	$38.25	$38.35	$37.76	700
2022-02-07	$40.00	$40.00	$40.00	$40.00	$39.39	0
2022-02-04	$40.00	$40.00	$39.95	$40.00	$39.11	625
2022-02-03	$42.50	$42.50	$42.50	$42.50	$41.56	100
2022-02-02	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-02-01	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-31	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-28	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-27	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-26	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-25	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-24	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-21	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-20	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-19	$39.80	$39.80	$39.80	$39.80	$38.92	407
2022-01-18	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-14	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-13	$39.80	$39.80	$39.80	$39.80	$38.92	0
2022-01-12	$40.00	$40.00	$39.80	$39.80	$38.92	407
2022-01-11	$40.00	$40.00	$40.00	$40.00	$39.11	0
2022-01-10	$40.00	$40.00	$40.00	$40.00	$39.11	0
2022-01-07	$40.00	$40.00	$40.00	$40.00	$39.11	0
2022-01-06	$40.00	$40.00	$40.00	$40.00	$39.11	46
2022-01-05	$40.00	$40.00	$40.00	$40.00	$39.11	0
2022-01-04	$40.00	$40.00	$40.00	$40.00	$39.11	0
2022-01-03	$40.00	$40.00	$40.00	$40.00	$39.11	880
2021-12-31	$40.00	$40.00	$40.00	$40.00	$39.11	131
2021-12-30	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-29	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-28	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-27	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-23	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-22	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-21	$40.00	$40.00	$40.00	$40.00	$39.11	131
2021-12-20	$40.00	$40.00	$40.00	$40.00	$39.11	200
2021-12-17	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-16	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-15	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-14	$40.00	$40.00	$40.00	$40.00	$39.11	0
2021-12-13	$40.00	$40.00	$40.00	$40.00	$39.11	12
2021-12-10	$40.00	$40.00	$40.00	$40.00	$39.11	485
2021-12-09	$38.50	$38.50	$38.50	$38.50	$37.65	0
2021-12-08	$38.50	$38.50	$38.50	$38.50	$37.65	140
2021-12-07	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-12-06	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-12-03	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-12-02	$38.00	$38.00	$38.00	$38.00	$37.16	2
2021-12-01	$38.00	$38.00	$38.00	$38.00	$37.16	2
2021-11-30	$38.20	$38.20	$38.00	$38.00	$37.16	600
2021-11-29	$38.00	$40.00	$38.00	$40.00	$39.11	1,539
2021-11-26	$37.75	$37.75	$37.75	$37.75	$36.91	100
2021-11-24	$37.88	$38.00	$37.88	$38.00	$37.16	1,903
2021-11-23	$39.00	$39.00	$39.00	$39.00	$38.14	0
2021-11-22	$38.00	$39.00	$38.00	$39.00	$38.14	1,200
2021-11-19	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-11-18	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-11-17	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-11-16	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-11-15	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-11-12	$38.00	$38.00	$38.00	$38.00	$37.16	0
2021-11-11	$38.00	$38.00	$38.00	$38.00	$37.16	800
2021-11-10	$37.50	$37.50	$37.50	$37.50	$36.67	0
2021-11-09	$37.50	$37.50	$37.50	$37.50	$36.67	0
2021-11-08	$37.50	$37.50	$37.50	$37.50	$36.67	0
2021-11-05	$37.50	$37.50	$37.50	$37.50	$36.41	0
2021-11-04	$37.50	$37.50	$37.50	$37.50	$36.41	200
2021-11-03	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-11-02	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-11-01	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-29	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-28	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-27	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-26	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-25	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-22	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-21	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-20	$36.00	$36.00	$36.00	$36.00	$34.95	1
2021-10-19	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-18	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-15	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-14	$36.00	$36.00	$36.00	$36.00	$34.95	40
2021-10-13	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-12	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-11	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-08	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-07	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-06	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-05	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-04	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-10-01	$36.50	$36.50	$36.00	$36.00	$34.95	3,409
2021-09-30	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-29	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-28	$35.55	$35.55	$35.55	$35.55	$34.51	100
2021-09-27	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-24	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-23	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-22	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-21	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-20	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-17	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-16	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-15	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-14	$35.55	$35.55	$35.55	$35.55	$34.51	0
2021-09-13	$35.60	$35.60	$35.55	$35.55	$34.51	2,000
2021-09-10	$35.55	$35.55	$35.55	$35.55	$34.51	407
2021-09-09	$36.00	$36.00	$35.61	$35.61	$34.57	300
2021-09-08	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-09-07	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-09-03	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-09-02	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-09-01	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-08-31	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-08-30	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-08-27	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-08-26	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-08-25	$35.36	$35.36	$35.36	$35.36	$34.33	1,001
2021-08-24	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-08-23	$35.36	$35.36	$35.36	$35.36	$34.33	108
2021-08-20	$35.36	$35.36	$35.36	$35.36	$34.33	0
2021-08-19	$36.00	$36.00	$35.36	$35.36	$34.33	1,900
2021-08-18	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-08-17	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-08-16	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-08-13	$36.00	$36.00	$36.00	$36.00	$34.95	0
2021-08-12	$36.00	$36.00	$36.00	$36.00	$34.95	120
2021-08-11	$35.75	$36.50	$35.75	$36.50	$35.44	1,000
2021-08-10	$35.38	$35.38	$35.38	$35.38	$34.35	0
2021-08-09	$35.38	$35.38	$35.38	$35.38	$34.35	0
2021-08-06	$35.38	$35.38	$35.38	$35.38	$34.35	500
2021-08-05	$35.35	$35.35	$35.35	$35.35	$34.32	0
2021-08-04	$35.35	$35.35	$35.35	$35.35	$34.32	0
2021-08-03	$35.35	$35.35	$35.35	$35.35	$34.32	0
2021-08-02	$35.35	$35.35	$35.35	$35.35	$34.32	0
2021-07-30	$35.35	$35.35	$35.35	$35.35	$34.32	500
2021-07-29	$35.30	$35.30	$35.30	$35.30	$34.02	0
2021-07-28	$35.30	$35.30	$35.30	$35.30	$34.02	0
2021-07-27	$35.30	$35.30	$35.30	$35.30	$34.02	0
2021-07-26	$35.30	$35.30	$35.30	$35.30	$34.02	0
2021-07-23	$35.30	$35.30	$35.30	$35.30	$34.02	0
2021-07-22	$35.30	$35.30	$35.30	$35.30	$34.02	0
2021-07-21	$35.30	$35.30	$35.30	$35.30	$34.02	500
2021-07-20	$35.75	$35.75	$35.75	$35.75	$34.45	0
2021-07-19	$35.75	$35.75	$35.75	$35.75	$34.45	0
2021-07-16	$36.00	$36.00	$35.75	$35.75	$34.45	3,700
2021-07-15	$35.20	$35.20	$35.20	$35.20	$33.92	0
2021-07-14	$35.20	$35.20	$35.20	$35.20	$33.92	0
2021-07-13	$35.20	$35.20	$35.20	$35.20	$33.92	0
2021-07-12	$35.20	$35.20	$35.20	$35.20	$33.92	100
2021-07-09	$34.91	$34.91	$34.91	$34.91	$33.65	94
2021-07-08	$34.91	$34.91	$34.91	$34.91	$33.65	0
2021-07-07	$34.90	$34.91	$34.90	$34.91	$33.65	1,000
2021-07-06	$34.86	$34.86	$34.86	$34.86	$33.60	0
2021-07-02	$34.86	$34.86	$34.86	$34.86	$33.60	0
2021-07-01	$34.86	$34.86	$34.86	$34.86	$33.60	0
2021-06-30	$34.86	$34.86	$34.86	$34.86	$33.60	84
2021-06-29	$34.86	$34.86	$34.86	$34.86	$33.60	0
2021-06-28	$34.86	$34.86	$34.86	$34.86	$33.60	0
2021-06-25	$34.86	$34.86	$34.86	$34.86	$33.60	500
2021-06-24	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-23	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-22	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-21	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-18	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-17	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-16	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-15	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-14	$34.85	$34.85	$34.85	$34.85	$33.59	500
2021-06-11	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-10	$34.85	$34.85	$34.85	$34.85	$33.59	0
2021-06-09	$34.85	$34.85	$34.85	$34.85	$33.59	500
2021-06-08	$34.86	$34.86	$34.86	$34.86	$33.60	0
2021-06-07	$34.86	$34.86	$34.86	$34.86	$33.60	0
2021-06-04	$34.86	$34.86	$34.86	$34.86	$33.60	500
2021-06-03	$35.25	$35.25	$35.25	$35.25	$33.97	0
2021-06-02	$35.25	$35.25	$35.25	$35.25	$33.97	300
2021-06-01	$35.25	$35.25	$35.25	$35.25	$33.97	4,000
2021-05-28	$35.25	$35.25	$35.25	$35.25	$33.97	135
2021-05-27	$35.25	$35.25	$35.25	$35.25	$33.97	0
2021-05-26	$35.25	$35.25	$35.25	$35.25	$33.97	527
2021-05-25	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-24	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-21	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-20	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-19	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-18	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-17	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-14	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-13	$35.10	$35.10	$35.10	$35.10	$33.83	0
2021-05-12	$35.10	$35.10	$35.10	$35.10	$33.83	301
2021-05-11	$35.25	$35.25	$35.25	$35.25	$33.97	0
2021-05-10	$35.25	$35.25	$35.25	$35.25	$33.73	50
2021-05-07	$35.25	$35.25	$35.25	$35.25	$33.73	10
2021-05-06	$35.25	$35.25	$35.25	$35.25	$33.73	0
2021-05-05	$35.25	$35.25	$35.25	$35.25	$33.73	0
2021-05-04	$35.25	$35.25	$35.25	$35.25	$33.73	0
2021-05-03	$35.25	$35.25	$35.25	$35.25	$33.73	0
2021-04-30	$35.25	$35.25	$35.25	$35.25	$33.73	0
2021-04-29	$35.25	$35.25	$35.25	$35.25	$33.73	200
2021-04-28	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-27	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-26	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-23	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-22	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-21	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-20	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-19	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-16	$35.10	$35.10	$35.10	$35.10	$33.59	0
2021-04-15	$35.10	$35.10	$35.10	$35.10	$33.59	203
2021-04-14	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-04-13	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-04-12	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-04-09	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-04-08	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-04-07	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-04-06	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-04-05	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-04-01	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-03-31	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-03-30	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-03-29	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-03-26	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-03-25	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-03-24	$34.60	$34.60	$34.60	$34.60	$33.11	0
2021-03-23	$34.60	$34.60	$34.60	$34.60	$33.11	275
2021-03-22	$34.60	$34.60	$34.60	$34.60	$33.11	1
2021-03-19	$34.60	$34.60	$34.60	$34.60	$33.11	405
2021-03-18	$35.25	$35.25	$35.25	$35.25	$33.73	0
2021-03-17	$35.25	$35.25	$35.25	$35.25	$33.73	0
2021-03-16	$35.25	$35.25	$35.25	$35.25	$33.73	2
2021-03-15	$35.25	$35.25	$35.25	$35.25	$33.73	0
2021-03-12	$35.25	$35.25	$35.25	$35.25	$33.73	150
2021-03-11	$35.25	$35.25	$35.25	$35.25	$33.73	150
2021-03-10	$35.00	$35.00	$34.51	$34.51	$33.03	225
2021-03-09	$35.01	$35.01	$35.01	$35.01	$33.50	1,250
2021-03-08	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-03-05	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-03-04	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-03-03	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-03-02	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-03-01	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-26	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-25	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-24	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-23	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-22	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-19	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-18	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-17	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-16	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-12	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-11	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-10	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-09	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-08	$35.00	$35.00	$35.00	$35.00	$33.49	0
2021-02-05	$35.00	$35.00	$35.00	$35.00	$33.28	300
2021-02-04	$34.98	$34.98	$34.98	$34.98	$33.26	0
2021-02-03	$34.98	$34.98	$34.98	$34.98	$33.26	150
2021-02-02	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-02-01	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-29	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-28	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-27	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-26	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-25	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-22	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-21	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-20	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-19	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-15	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-14	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-13	$34.82	$34.82	$34.82	$34.82	$33.10	950
2021-01-12	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-11	$34.82	$34.82	$34.82	$34.82	$33.10	0
2021-01-08	$34.82	$34.82	$34.82	$34.82	$33.10	700
2021-01-07	$32.00	$35.00	$32.00	$35.00	$33.28	1,655
2021-01-06	$32.00	$32.00	$32.00	$32.00	$30.42	0
2021-01-05	$32.00	$32.00	$32.00	$32.00	$30.42	4
2021-01-04	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-31	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-30	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-29	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-28	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-24	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-23	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-22	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-21	$32.00	$32.00	$32.00	$32.00	$30.42	100
2020-12-18	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-17	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-16	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-15	$32.00	$32.00	$32.00	$32.00	$30.42	200
2020-12-14	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-11	$32.00	$32.00	$32.00	$32.00	$30.42	25
2020-12-10	$32.00	$32.00	$32.00	$32.00	$30.42	24
2020-12-09	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-08	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-07	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-04	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-03	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-02	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-12-01	$32.00	$32.00	$32.00	$32.00	$30.42	26
2020-11-30	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-27	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-25	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-24	$32.00	$32.00	$32.00	$32.00	$30.42	25
2020-11-23	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-20	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-19	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-18	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-17	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-16	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-13	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-12	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-11	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-10	$32.00	$32.00	$32.00	$32.00	$30.42	25
2020-11-09	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-06	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-05	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-04	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-03	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-11-02	$32.00	$32.00	$32.00	$32.00	$30.42	0
2020-10-30	$32.00	$32.00	$32.00	$32.00	$30.42	560
2020-10-29	$32.00	$32.00	$32.00	$32.00	$30.22	0
2020-10-28	$32.00	$32.00	$32.00	$32.00	$30.22	0
2020-10-27	$32.00	$32.00	$32.00	$32.00	$30.22	160
2020-10-26	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-23	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-22	$30.00	$30.00	$30.00	$30.00	$28.33	115
2020-10-21	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-20	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-19	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-16	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-15	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-14	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-13	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-12	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-09	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-08	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-07	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-06	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-05	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-02	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-10-01	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-09-30	$30.00	$30.00	$30.00	$30.00	$28.33	0
2020-09-29	$30.00	$30.00	$30.00	$30.00	$28.33	123
2020-09-28	$29.00	$29.00	$29.00	$29.00	$27.38	0
2020-09-25	$29.00	$29.00	$29.00	$29.00	$27.38	0
2020-09-24	$29.00	$29.00	$29.00	$29.00	$27.38	25
2020-09-23	$29.00	$29.00	$29.00	$29.00	$27.38	0
2020-09-22	$29.00	$29.00	$29.00	$29.00	$27.38	0
2020-09-21	$29.00	$29.00	$29.00	$29.00	$27.38	0
2020-09-18	$29.00	$29.00	$29.00	$29.00	$27.38	200
2020-09-17	$28.25	$28.25	$28.25	$28.25	$26.67	0
2020-09-16	$28.25	$28.25	$28.25	$28.25	$26.67	100
2020-09-15	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-09-14	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-09-11	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-09-10	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-09-09	$28.00	$28.00	$28.00	$28.00	$26.44	300
2020-09-08	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-09-04	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-09-03	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-09-02	$28.00	$28.00	$28.00	$28.00	$26.44	214
2020-09-01	$27.66	$28.00	$27.66	$28.00	$26.44	1,200
2020-08-31	$27.86	$27.86	$27.86	$27.86	$26.31	0
2020-08-28	$27.86	$27.86	$27.86	$27.86	$26.31	0
2020-08-27	$27.85	$28.00	$27.85	$27.86	$26.31	26,300
2020-08-26	$27.60	$27.75	$27.60	$27.62	$26.08	11,116
2020-08-25	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-08-24	$28.00	$28.00	$28.00	$28.00	$26.44	200
2020-08-21	$27.80	$27.80	$27.80	$27.80	$26.25	0
2020-08-20	$27.80	$27.80	$27.80	$27.80	$26.25	0
2020-08-19	$27.80	$27.80	$27.80	$27.80	$26.25	0
2020-08-18	$27.80	$27.80	$27.80	$27.80	$26.25	214
2020-08-17	$28.00	$28.00	$28.00	$28.00	$26.44	14,978
2020-08-14	$28.00	$28.00	$28.00	$28.00	$26.44	130
2020-08-13	$28.00	$28.00	$28.00	$28.00	$26.44	1,105
2020-08-12	$28.00	$28.00	$28.00	$28.00	$26.44	190
2020-08-11	$28.00	$28.00	$27.90	$27.90	$26.34	19,782
2020-08-10	$28.00	$28.00	$27.75	$27.75	$26.20	3,792
2020-08-07	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-08-06	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-08-05	$28.00	$28.00	$28.00	$28.00	$26.44	0
2020-08-04	$27.90	$28.00	$27.90	$28.00	$26.44	684
2020-08-03	$27.29	$27.29	$27.00	$27.00	$25.49	1,000
2020-07-31	$27.91	$27.91	$27.90	$27.90	$26.34	230
2020-07-30	$26.00	$26.00	$26.00	$26.00	$24.37	0
2020-07-29	$26.00	$26.00	$26.00	$26.00	$24.37	0
2020-07-28	$26.00	$26.00	$26.00	$26.00	$24.37	0
2020-07-27	$26.00	$26.00	$26.00	$26.00	$24.37	0
2020-07-24	$26.00	$26.00	$26.00	$26.00	$24.37	0
2020-07-23	$26.00	$26.00	$26.00	$26.00	$24.37	50
2020-07-22	$26.00	$26.00	$26.00	$26.00	$24.37	13,300
2020-07-20	$25.00	$25.00	$25.00	$25.00	$23.43	33
2020-07-07	$25.00	$25.00	$25.00	$25.00	$23.43	10
2020-07-06	$26.00	$26.00	$25.00	$25.00	$23.43	1,000
2020-06-24	$27.00	$27.00	$27.00	$27.00	$25.30	525
2020-06-17	$29.48	$29.48	$29.48	$29.48	$27.63	50
2020-06-11	$29.48	$29.48	$29.48	$29.48	$27.63	1,450
2020-06-10	$29.48	$29.48	$29.48	$29.48	$27.63	33
2020-06-05	$29.48	$29.48	$29.48	$29.48	$27.63	1,471
2020-06-04	$29.48	$29.48	$29.48	$29.48	$27.63	1,200
2020-06-03	$29.48	$29.48	$29.48	$29.48	$27.63	1,400
2020-06-02	$29.48	$29.48	$29.48	$29.48	$27.63	100
2020-06-01	$29.49	$29.50	$29.49	$29.50	$27.65	600
2020-05-27	$29.40	$29.40	$29.40	$29.40	$27.55	100
2020-05-26	$29.40	$29.40	$29.40	$29.40	$27.55	100
2020-05-20	$29.50	$29.50	$29.50	$29.50	$27.65	200
2020-05-15	$29.90	$29.90	$29.85	$29.85	$27.98	200
2020-05-13	$29.90	$29.90	$29.90	$29.90	$28.02	500
2020-05-11	$29.70	$29.70	$29.70	$29.70	$27.83	1
2020-05-08	$29.90	$29.90	$29.90	$29.90	$27.83	201
2020-05-05	$29.90	$29.90	$29.90	$29.90	$27.83	100
2020-04-09	$30.00	$30.00	$30.00	$30.00	$27.92	25
2020-04-02	$30.00	$30.00	$30.00	$30.00	$27.92	445
2020-03-27	$30.00	$30.00	$30.00	$30.00	$27.92	600
2020-03-25	$31.00	$31.00	$31.00	$31.00	$28.85	20
2020-03-17	$31.00	$31.00	$31.00	$31.00	$28.85	203
2020-03-16	$30.15	$30.15	$30.00	$30.00	$27.92	450
2020-03-06	$31.00	$31.50	$31.00	$31.50	$29.32	200
2020-03-05	$30.15	$31.70	$30.15	$31.00	$28.85	800
2020-03-04	$32.00	$32.00	$32.00	$32.00	$29.78	218
2020-02-24	$32.00	$32.00	$32.00	$32.00	$29.78	600
2020-02-21	$31.00	$31.00	$31.00	$31.00	$28.85	200
2020-02-20	$32.75	$32.75	$31.00	$31.00	$28.85	445
2020-02-13	$32.00	$33.50	$32.00	$32.95	$30.67	2,315
2020-02-12	$32.00	$32.00	$32.00	$32.00	$29.78	1,000
2020-02-11	$31.50	$31.50	$31.50	$31.50	$29.32	1,858
2020-02-05	$31.00	$31.00	$31.00	$31.00	$28.85	660
2020-02-04	$31.00	$31.00	$31.00	$31.00	$28.67	500
2020-01-31	$31.00	$31.00	$31.00	$31.00	$28.67	200
2020-01-28	$30.00	$30.00	$30.00	$30.00	$27.74	40
2020-01-13	$30.00	$30.00	$30.00	$30.00	$27.74	70
2020-01-09	$30.00	$30.00	$30.00	$30.00	$27.74	240
2020-01-08	$30.00	$30.00	$30.00	$30.00	$27.74	70
2020-01-07	$31.00	$31.00	$30.00	$30.00	$27.74	600
2020-01-02	$31.00	$31.00	$31.00	$31.00	$28.67	15
2019-12-30	$31.00	$31.00	$31.00	$31.00	$28.67	800
2019-12-23	$35.00	$35.00	$35.00	$35.00	$32.37	400
2019-12-18	$35.00	$35.00	$35.00	$35.00	$32.37	400
2018-01-29	$53.83	$53.83	$53.83	$53.83	$49.78	0
2018-01-26	$54.25	$54.52	$52.65	$53.83	$49.78	63,822
2018-01-25	$54.97	$54.97	$54.00	$54.32	$50.24	6,930
2018-01-24	$55.33	$55.48	$54.45	$54.45	$50.36	12,716
2018-01-23	$55.38	$55.72	$55.19	$55.39	$51.22	6,333
2018-01-22	$55.64	$56.07	$55.39	$55.58	$51.40	6,337
2018-01-19	$55.00	$55.96	$55.00	$55.83	$51.63	12,939
2018-01-18	$56.11	$56.11	$55.28	$55.43	$51.26	7,867
2018-01-17	$55.60	$55.95	$55.25	$55.82	$51.62	11,749
2018-01-16	$56.70	$56.82	$55.59	$55.59	$51.41	9,530
2018-01-12	$55.32	$56.32	$55.31	$55.96	$51.75	12,885
2018-01-11	$55.16	$56.07	$55.16	$55.32	$51.16	11,853
2018-01-10	$55.33	$55.57	$54.90	$54.93	$50.80	15,957
2018-01-09	$53.92	$55.10	$53.92	$54.75	$50.63	5,709
2018-01-08	$54.17	$54.21	$53.51	$54.08	$50.01	13,763
2018-01-05	$53.97	$54.14	$53.53	$53.97	$49.91	11,584
2018-01-04	$53.45	$54.29	$53.25	$54.01	$49.95	10,572
2018-01-03	$52.18	$52.90	$52.18	$52.86	$48.88	3,463
2018-01-02	$53.45	$53.45	$52.33	$52.33	$48.39	2,325
2017-12-29	$54.04	$54.04	$53.07	$53.21	$49.21	9,599
2017-12-28	$54.23	$54.23	$53.97	$53.97	$49.91	1,464
2017-12-27	$54.10	$54.70	$53.92	$54.27	$50.19	13,035
2017-12-26	$55.04	$55.66	$54.58	$54.58	$50.48	3,829
2017-12-22	$56.05	$56.05	$55.47	$55.47	$51.30	2,936
2017-12-21	$56.00	$56.37	$55.97	$56.12	$51.90	5,162
2017-12-20	$56.00	$56.11	$55.52	$55.92	$51.71	3,404
2017-12-19	$55.74	$56.15	$55.67	$55.79	$51.59	7,001
2017-12-18	$56.99	$57.20	$56.42	$56.88	$52.60	6,200
2017-12-15	$54.35	$56.58	$54.35	$56.25	$52.02	43,085
2017-12-14	$55.37	$55.48	$54.49	$54.49	$50.39	9,558
2017-12-13	$55.23	$55.75	$55.23	$55.39	$51.22	15,610
2017-12-12	$55.41	$55.50	$54.94	$55.11	$50.97	15,812
2017-12-11	$55.42	$55.85	$55.18	$55.18	$51.03	2,779
2017-12-08	$55.72	$55.83	$55.46	$55.68	$51.49	2,039
2017-12-07	$56.94	$56.94	$55.92	$55.92	$51.71	2,864
2017-12-06	$56.23	$56.55	$56.23	$56.55	$52.30	2,103
2017-12-05	$57.18	$57.25	$56.20	$56.20	$51.97	6,696
2017-12-04	$57.41	$58.25	$57.25	$57.25	$52.94	5,780
2017-12-01	$57.60	$57.60	$55.00	$57.26	$52.95	7,110
2017-11-30	$58.78	$59.06	$57.26	$57.26	$52.95	8,515
2017-11-29	$58.29	$59.70	$58.19	$59.27	$54.81	30,668
2017-11-28	$57.25	$58.18	$57.25	$58.14	$53.77	23,487
2017-11-27	$57.25	$57.34	$56.93	$56.93	$52.65	2,387
2017-11-24	$57.62	$57.62	$57.10	$57.25	$52.94	4,448
2017-11-22	$57.67	$57.87	$56.93	$56.93	$52.65	2,271
2017-11-21	$56.90	$57.70	$56.90	$57.52	$53.19	7,766
2017-11-20	$57.06	$57.06	$56.72	$56.96	$52.68	1,512
2017-11-17	$56.63	$56.82	$55.90	$56.23	$52.00	5,160
2017-11-16	$56.45	$57.16	$56.45	$57.05	$52.76	3,152
2017-11-15	$54.60	$56.11	$54.60	$55.98	$51.77	5,322
2017-11-14	$55.88	$56.13	$55.52	$55.94	$51.73	2,114
2017-11-13	$54.98	$55.65	$54.67	$55.44	$51.27	1,610
2017-11-10	$54.15	$54.49	$54.06	$54.49	$50.39	13,594
2017-11-09	$54.63	$55.38	$54.11	$54.15	$50.08	8,753
2017-11-08	$55.04	$55.76	$55.04	$55.05	$50.91	3,594
2017-11-07	$57.34	$57.34	$55.53	$55.53	$51.35	4,692
2017-11-06	$58.63	$59.04	$57.48	$57.60	$53.27	14,628
2017-11-03	$58.00	$58.26	$57.46	$57.46	$53.14	4,414
2017-11-02	$58.67	$58.73	$58.44	$58.73	$54.31	1,392
2017-11-01	$57.23	$57.23	$56.96	$56.99	$52.70	2,973
2017-10-31	$57.29	$58.08	$57.25	$57.57	$53.24	9,653
2017-10-30	$58.34	$58.85	$56.77	$56.77	$52.50	2,847
2017-10-27	$59.17	$59.30	$58.86	$59.30	$54.84	12,925
2017-10-26	$59.64	$59.64	$59.12	$59.15	$54.70	2,825
2017-10-25	$58.81	$59.07	$58.67	$59.07	$54.63	2,687
2017-10-24	$58.52	$59.11	$58.52	$58.57	$54.17	5,840
2017-10-23	$58.80	$58.80	$58.33	$58.36	$53.97	5,814
2017-10-20	$59.70	$59.70	$58.95	$59.19	$54.74	5,562
2017-10-19	$59.00	$59.65	$59.00	$59.44	$54.97	6,401
2017-10-18	$58.98	$59.30	$58.87	$58.87	$54.44	2,387
2017-10-17	$59.68	$59.72	$58.99	$59.03	$54.59	2,298
2017-10-16	$59.70	$59.71	$59.42	$59.49	$55.02	2,269
2017-10-13	$58.79	$59.64	$58.77	$59.17	$54.72	2,510
2017-10-12	$59.52	$59.82	$59.11	$59.34	$54.88	11,921
2017-10-11	$59.11	$59.95	$59.11	$59.88	$55.38	6,415
2017-10-10	$58.51	$59.60	$58.51	$59.48	$55.01	8,056
2017-10-09	$58.43	$58.70	$58.40	$58.40	$54.01	3,074
2017-10-06	$58.50	$58.90	$58.46	$58.56	$54.16	6,541
2017-10-05	$57.38	$58.90	$57.38	$58.49	$54.09	11,457
2017-10-04	$58.03	$58.10	$57.23	$57.30	$52.99	6,753
2017-10-03	$57.43	$58.10	$57.21	$58.10	$53.73	11,008
2017-10-02	$56.40	$57.66	$56.19	$57.57	$53.24	12,194
2017-09-29	$56.29	$56.99	$56.19	$56.46	$52.21	44,987
2017-09-28	$56.00	$56.61	$55.76	$56.60	$52.34	31,935
2017-09-27	$55.49	$56.28	$54.60	$56.09	$51.87	77,773
2017-09-26	$54.60	$55.15	$54.27	$55.08	$50.94	41,244
2017-09-25	$53.90	$54.85	$53.90	$54.61	$50.50	26,656
2017-09-22	$53.91	$54.44	$53.91	$54.26	$50.18	28,836
2017-09-21	$54.40	$54.65	$54.18	$54.50	$50.40	23,824
2017-09-20	$54.00	$54.60	$53.55	$54.38	$50.29	16,394
2017-09-19	$54.10	$54.20	$53.86	$53.92	$49.87	5,627
2017-09-18	$53.22	$54.20	$53.22	$53.98	$49.92	18,019
2017-09-15	$53.89	$54.13	$51.79	$52.28	$48.35	111,013
2017-09-14	$54.11	$54.22	$53.42	$53.75	$49.71	11,349
2017-09-13	$53.00	$54.31	$53.00	$54.19	$50.11	18,351
2017-09-12	$52.97	$53.24	$52.97	$53.10	$49.11	20,613
2017-09-11	$52.35	$53.60	$52.35	$53.11	$49.12	25,062
2017-09-08	$51.27	$52.35	$51.18	$51.97	$48.06	11,087
2017-09-07	$51.53	$51.53	$50.68	$50.88	$47.05	8,865
2017-09-06	$51.71	$52.30	$50.87	$51.72	$47.83	15,774
2017-09-05	$51.05	$51.82	$51.02	$51.69	$47.80	13,857
2017-09-01	$51.85	$51.86	$51.80	$51.80	$47.90	1,161
2017-08-31	$51.50	$51.90	$51.50	$51.85	$47.95	3,103
2017-08-30	$51.68	$51.68	$51.20	$51.20	$47.35	1,442
2017-08-29	$51.24	$51.76	$51.12	$51.46	$47.59	2,235
2017-08-28	$51.78	$51.78	$51.61	$51.64	$47.76	2,970
2017-08-25	$51.54	$52.29	$51.54	$51.84	$47.94	4,300
2017-08-24	$51.75	$51.81	$51.42	$51.78	$47.89	5,281
2017-08-23	$51.62	$52.13	$51.62	$51.81	$47.91	7,431
2017-08-22	$51.35	$51.73	$51.35	$51.60	$47.72	3,289
2017-08-21	$51.50	$51.50	$51.03	$51.17	$47.32	4,836
2017-08-18	$50.89	$51.78	$50.73	$51.43	$47.56	13,117
2017-08-17	$52.37	$52.37	$51.31	$51.32	$47.46	6,215
2017-08-16	$52.18	$52.40	$51.90	$52.31	$48.38	19,098
2017-08-15	$52.45	$52.45	$51.74	$51.74	$47.85	2,427
2017-08-14	$50.49	$52.22	$50.49	$52.18	$48.26	10,320
2017-08-11	$52.01	$52.01	$50.54	$50.54	$46.74	4,673
2017-08-10	$52.57	$52.75	$51.65	$51.74	$47.85	3,640
2017-08-09	$52.81	$53.02	$52.81	$52.92	$48.94	9,843
2017-08-08	$53.16	$53.83	$52.63	$53.23	$49.23	14,251
2017-08-07	$53.50	$53.50	$53.16	$53.50	$49.48	6,883
2017-08-04	$53.26	$53.73	$53.18	$53.48	$49.46	18,835
2017-08-03	$53.50	$53.50	$53.08	$53.27	$49.26	6,185
2017-08-02	$53.00	$53.56	$53.00	$53.31	$49.30	22,631
2017-08-01	$52.99	$52.99	$52.59	$52.84	$48.87	10,702
2017-07-31	$52.14	$53.00	$52.04	$52.92	$48.94	75,379
2017-07-28	$51.10	$52.10	$51.10	$51.86	$47.96	13,741
2017-07-27	$52.28	$52.72	$51.59	$51.76	$47.87	22,936
2017-07-26	$52.88	$52.88	$51.96	$52.18	$48.26	5,593
2017-07-25	$52.70	$52.85	$52.44	$52.83	$48.86	28,653
2017-07-24	$52.33	$52.67	$52.33	$52.46	$48.52	13,114
2017-07-21	$52.30	$52.84	$52.30	$52.33	$48.39	18,384
2017-07-20	$52.11	$52.20	$51.94	$52.16	$48.24	11,250
2017-07-19	$52.10	$52.26	$51.64	$51.84	$47.94	7,200
2017-07-18	$51.63	$52.02	$51.38	$51.82	$47.92	4,809
2017-07-17	$51.40	$52.40	$51.40	$52.01	$48.10	7,379
2017-07-14	$52.40	$52.45	$51.59	$51.87	$47.97	52,849
2017-07-13	$52.92	$52.92	$51.77	$51.99	$48.08	3,812
2017-07-12	$52.00	$52.89	$52.00	$52.75	$48.78	5,118
2017-07-11	$52.25	$52.64	$51.98	$52.12	$48.20	6,782
2017-07-10	$52.64	$53.30	$52.39	$52.73	$48.76	8,242
2017-07-07	$53.28	$53.33	$52.70	$52.90	$48.92	14,215
2017-07-06	$52.67	$53.44	$52.52	$52.65	$48.69	23,062
2017-07-05	$52.76	$54.00	$52.76	$53.00	$49.01	12,473
2017-07-03	$52.46	$53.72	$52.46	$53.50	$49.48	7,990
2017-06-30	$52.75	$52.92	$52.43	$52.47	$48.52	11,057
2017-06-29	$52.32	$52.82	$52.04	$52.78	$48.81	22,636
2017-06-28	$51.75	$52.44	$51.75	$52.28	$48.35	16,804
2017-06-27	$51.43	$51.86	$51.35	$51.74	$47.85	7,939
2017-06-26	$51.50	$51.91	$50.54	$51.59	$47.71	18,245
2017-06-23	$51.94	$52.35	$51.23	$51.50	$47.63	415,628
2017-06-22	$52.58	$52.58	$51.06	$51.90	$48.00	8,870
2017-06-21	$52.34	$53.36	$51.57	$52.18	$48.26	15,875
2017-06-20	$53.90	$53.90	$52.50	$53.41	$49.39	7,632
2017-06-19	$53.80	$54.30	$52.95	$53.08	$49.09	14,372
2017-06-16	$53.88	$54.29	$53.26	$53.80	$49.75	11,242
2017-06-15	$54.41	$54.70	$53.43	$54.19	$50.11	8,707
2017-06-14	$54.10	$54.90	$52.98	$54.58	$50.48	20,986
2017-06-13	$53.41	$54.36	$53.41	$54.36	$50.27	12,580
2017-06-12	$54.00	$54.03	$53.26	$53.40	$49.38	14,704
2017-06-09	$52.06	$53.50	$52.03	$53.50	$49.48	24,888
2017-06-08	$50.44	$52.20	$50.44	$52.09	$48.17	17,216
2017-06-07	$50.50	$51.80	$50.50	$51.00	$47.16	4,035
2017-06-06	$51.21	$51.24	$50.02	$51.14	$47.29	2,009
2017-06-05	$50.55	$51.30	$50.50	$50.50	$46.70	5,872
2017-06-02	$51.00	$51.55	$51.00	$51.24	$47.39	3,519
2017-06-01	$50.55	$51.50	$50.44	$50.98	$47.15	4,053
2017-05-31	$50.84	$50.84	$49.98	$50.84	$47.02	5,562
2017-05-30	$51.07	$51.79	$50.05	$51.11	$47.27	4,475
2017-05-26	$51.25	$51.70	$51.25	$51.34	$47.48	2,134
2017-05-25	$51.28	$51.50	$51.25	$51.44	$47.57	1,643
2017-05-24	$51.99	$51.99	$51.28	$51.28	$47.42	2,355
2017-05-23	$51.32	$51.99	$51.28	$51.99	$48.08	1,806
2017-05-22	$51.79	$51.79	$51.20	$51.27	$47.41	1,889
2017-05-19	$51.54	$51.73	$50.96	$50.96	$47.13	3,584
2017-05-18	$51.60	$51.78	$51.11	$51.49	$47.62	5,271
2017-05-17	$52.25	$52.62	$51.15	$51.38	$47.52	9,289
2017-05-16	$52.75	$52.97	$52.50	$52.67	$48.71	7,231
2017-05-15	$52.50	$52.74	$52.32	$52.74	$48.77	7,440
2017-05-12	$52.81	$52.81	$52.23	$52.23	$48.30	2,217
2017-05-11	$52.72	$53.10	$51.90	$52.74	$48.77	15,699
2017-05-10	$53.27	$53.45	$52.83	$52.94	$48.96	21,166
2017-05-09	$54.05	$54.05	$53.26	$53.48	$49.46	11,614
2017-05-08	$53.90	$54.00	$53.30	$53.86	$49.81	15,699
2017-05-05	$54.07	$54.07	$53.09	$53.90	$49.85	6,210
2017-05-04	$53.66	$54.24	$53.66	$54.09	$50.02	2,396
2017-05-03	$53.14	$53.60	$53.08	$53.40	$49.38	4,984
2017-05-02	$54.42	$54.42	$53.31	$53.55	$49.52	7,798
2017-05-01	$54.81	$54.84	$54.28	$54.53	$50.43	20,002
2017-04-28	$55.37	$56.00	$54.79	$54.97	$50.84	10,623
2017-04-27	$56.11	$57.05	$54.51	$55.84	$51.64	79,274
2017-04-26	$50.87	$51.88	$50.87	$51.51	$47.64	3,094
2017-04-25	$50.60	$51.20	$50.25	$51.14	$47.30	7,793
2017-04-24	$50.06	$50.55	$49.85	$50.55	$46.75	5,114
2017-04-21	$50.01	$50.05	$49.01	$50.00	$46.24	5,298
2017-04-20	$50.41	$50.48	$49.74	$50.00	$46.24	8,236
2017-04-19	$50.72	$50.72	$50.59	$50.60	$46.79	2,312
2017-04-18	$50.60	$50.60	$50.45	$50.55	$46.75	1,476
2017-04-17	$50.49	$50.50	$50.25	$50.50	$46.70	2,380
2017-04-13	$50.61	$51.30	$50.13	$50.20	$46.42	1,752
2017-04-12	$51.81	$52.02	$50.68	$50.68	$46.87	5,798
2017-04-11	$52.35	$52.35	$51.74	$51.74	$47.85	2,401
2017-04-10	$52.70	$53.24	$52.07	$52.21	$48.28	2,641
2017-04-07	$52.80	$53.19	$52.27	$52.56	$48.61	1,871
2017-04-06	$53.19	$53.25	$52.29	$52.88	$48.90	6,370
2017-04-05	$53.87	$53.87	$53.10	$53.18	$49.18	5,419
2017-04-04	$53.24	$53.50	$53.09	$53.45	$49.43	2,901
2017-04-03	$53.42	$53.50	$53.22	$53.26	$49.25	2,501
2017-03-31	$53.13	$53.68	$52.99	$53.49	$49.47	7,571
2017-03-30	$53.84	$53.85	$52.44	$53.00	$49.01	4,779
2017-03-29	$53.37	$53.42	$52.77	$53.12	$49.13	7,754
2017-03-28	$53.17	$53.84	$53.17	$53.45	$49.43	4,622
2017-03-27	$51.59	$53.95	$51.59	$53.39	$49.38	5,749
2017-03-24	$52.40	$52.49	$51.38	$52.26	$48.33	7,042
2017-03-23	$52.14	$52.40	$51.00	$51.13	$47.29	3,578
2017-03-22	$52.47	$53.57	$51.06	$51.60	$47.72	7,529
2017-03-21	$53.72	$53.72	$52.36	$52.55	$48.60	8,591
2017-03-20	$54.09	$54.09	$53.44	$53.85	$49.80	4,692
2017-03-17	$53.14	$54.03	$53.14	$54.03	$49.97	65,915
2017-03-16	$52.85	$54.00	$52.85	$53.20	$49.20	15,302
2017-03-15	$54.00	$54.00	$52.70	$52.99	$49.01	6,029
2017-03-14	$53.72	$54.20	$53.72	$54.00	$49.94	6,232
2017-03-13	$53.48	$53.97	$53.08	$53.70	$49.66	10,488
2017-03-10	$52.81	$53.75	$52.56	$53.02	$49.03	10,288
2017-03-09	$52.34	$53.44	$52.30	$52.76	$48.79	5,438
2017-03-08	$50.31	$52.98	$50.10	$52.21	$48.28	5,475
2017-03-07	$51.04	$52.00	$51.04	$51.58	$47.70	9,118
2017-03-06	$50.92	$51.39	$50.69	$51.39	$47.53	7,467
2017-03-03	$50.50	$50.89	$50.27	$50.51	$46.71	6,734
2017-03-02	$50.01	$50.60	$50.00	$50.57	$46.77	7,658
2017-03-01	$50.00	$50.95	$49.72	$50.40	$46.61	4,388
2017-02-28	$49.65	$50.25	$49.65	$49.98	$46.22	6,343
2017-02-27	$50.74	$50.75	$49.99	$50.24	$46.46	31,481
2017-02-24	$49.49	$50.25	$49.49	$50.25	$46.47	1,555
2017-02-23	$50.75	$50.75	$49.00	$50.50	$46.70	2,666
2017-02-22	$49.55	$51.36	$49.33	$50.85	$47.03	10,410
2017-02-21	$48.95	$49.40	$48.86	$49.21	$45.51	2,665
2017-02-17	$48.44	$48.95	$48.36	$48.83	$45.16	2,610
2017-02-16	$48.49	$48.75	$48.21	$48.40	$44.76	4,181
2017-02-15	$48.00	$49.10	$48.00	$48.49	$44.84	11,981
2017-02-14	$47.72	$48.40	$47.72	$48.00	$44.39	1,934
2017-02-13	$47.04	$47.84	$47.04	$47.84	$44.24	4,427
2017-02-10	$46.71	$47.50	$46.49	$47.09	$43.55	9,307
2017-02-09	$46.10	$46.82	$46.03	$46.79	$43.27	19,704
2017-02-08	$46.25	$46.48	$46.10	$46.45	$42.96	2,671
2017-02-07	$46.28	$46.50	$46.14	$46.50	$43.00	1,124
2017-02-06	$46.44	$46.47	$46.23	$46.27	$42.79	1,334
2017-02-03	$47.22	$48.00	$46.25	$46.38	$42.89	2,179
2017-02-02	$46.24	$46.25	$46.03	$46.23	$42.75	3,385
2017-02-01	$45.71	$46.50	$45.71	$46.16	$42.69	4,341
2017-01-31	$45.66	$46.40	$45.57	$45.78	$42.34	10,349
2017-01-30	$45.42	$46.39	$45.30	$45.68	$42.24	3,417
2017-01-27	$45.22	$45.87	$44.99	$45.57	$42.14	7,278
2017-01-26	$44.44	$45.51	$44.44	$45.24	$41.84	15,694
2017-01-25	$44.35	$44.37	$44.00	$44.37	$41.03	14,189
2017-01-24	$44.29	$44.50	$43.81	$44.19	$40.87	18,774
2017-01-23	$44.21	$44.43	$43.94	$44.35	$41.01	9,361
2017-01-20	$44.13	$44.50	$44.10	$44.27	$40.94	11,745
2017-01-19	$44.39	$44.50	$43.75	$44.15	$40.83	10,179
2017-01-18	$43.58	$44.17	$43.58	$43.88	$40.58	17,941
2017-01-17	$44.00	$44.00	$43.69	$43.69	$40.40	1,024
2017-01-13	$43.97	$43.97	$43.84	$43.95	$40.64	1,402
2017-01-12	$43.99	$43.99	$43.99	$43.99	$40.68	201
2017-01-11	$44.12	$44.12	$44.12	$44.12	$40.80	814
2017-01-10	$43.95	$44.25	$43.95	$44.20	$40.88	3,473
2017-01-09	$43.52	$44.00	$43.52	$43.99	$40.68	441
2017-01-06	$43.75	$44.00	$43.50	$43.80	$40.51	5,506
2017-01-05	$43.95	$43.95	$43.94	$43.94	$40.64	688
2017-01-04	$43.74	$44.00	$43.74	$43.88	$40.58	9,890
2017-01-03	$43.57	$44.00	$43.54	$43.89	$40.59	1,936
2016-12-30	$42.73	$44.25	$42.73	$43.72	$40.43	2,886
2016-12-29	$42.90	$44.30	$42.90	$44.10	$40.78	8,565
2016-12-28	$42.70	$43.17	$42.62	$42.62	$39.42	3,526
2016-12-27	$42.43	$42.70	$42.40	$42.70	$39.49	1,088
2016-12-23	$42.40	$42.40	$42.40	$42.40	$39.21	576
2016-12-22	$42.35	$42.35	$42.35	$42.35	$39.17	1,552
2016-12-21	$42.95	$42.96	$42.52	$42.52	$39.32	2,882
2016-12-20	$42.67	$43.00	$42.64	$42.71	$39.50	2,066
2016-12-19	$42.63	$42.91	$42.28	$42.60	$39.40	5,527
2016-12-16	$42.80	$43.18	$42.55	$43.00	$39.77	7,110
2016-12-15	$42.85	$43.00	$42.02	$42.50	$39.30	2,864
2016-12-14	$42.86	$42.86	$42.01	$42.39	$39.20	5,412
2016-12-13	$43.00	$43.38	$42.00	$42.91	$39.68	4,763
2016-12-12	$41.75	$42.00	$41.28	$41.98	$38.82	2,788
2016-12-09	$41.79	$41.79	$41.20	$41.27	$38.17	2,065
2016-12-08	$41.90	$42.45	$41.10	$41.47	$38.35	31,295
2016-12-07	$41.16	$41.99	$41.16	$41.74	$38.60	3,071
2016-12-06	$42.00	$42.22	$41.73	$41.94	$38.79	2,249
2016-12-05	$40.61	$41.98	$40.61	$41.90	$38.75	9,849
2016-12-02	$40.50	$40.61	$40.42	$40.42	$37.38	4,056
2016-12-01	$40.33	$41.00	$40.30	$40.60	$37.55	5,229
2016-11-30	$40.95	$41.00	$40.62	$40.62	$37.57	472
2016-11-29	$40.33	$40.92	$40.30	$40.76	$37.69	2,635
2016-11-28	$40.75	$40.75	$40.40	$40.57	$37.52	1,665
2016-11-25	$40.90	$41.00	$40.30	$41.00	$37.92	1,324
2016-11-23	$41.02	$41.18	$40.50	$40.81	$37.74	5,354
2016-11-22	$40.68	$41.49	$40.68	$40.88	$37.81	4,109
2016-11-21	$40.38	$40.90	$39.80	$40.90	$37.82	3,092
2016-11-18	$40.97	$41.30	$38.60	$40.48	$37.44	8,928
2016-11-17	$40.39	$41.34	$40.20	$41.34	$38.23	3,737
2016-11-16	$39.51	$41.30	$39.51	$40.05	$37.04	14,243
2016-11-15	$39.30	$40.60	$38.96	$40.33	$37.30	6,459
2016-11-14	$39.41	$41.08	$39.26	$40.72	$37.66	12,042
2016-11-11	$38.47	$39.45	$38.38	$39.44	$36.47	6,941
2016-11-10	$38.59	$38.75	$38.20	$38.75	$35.84	1,606
2016-11-09	$38.50	$38.70	$38.13	$38.48	$35.59	9,719
2016-11-08	$38.05	$38.50	$38.05	$38.50	$35.60	7,382
2016-11-07	$37.79	$37.90	$37.66	$37.84	$34.99	9,435
2016-11-04	$37.69	$37.69	$37.55	$37.61	$34.78	1,328
2016-11-03	$37.81	$37.81	$37.61	$37.61	$34.78	810
2016-11-02	$38.60	$38.60	$37.50	$37.50	$34.68	9,958
2016-11-01	$38.58	$38.63	$38.05	$38.39	$35.50	19,130
2016-10-31	$38.39	$38.53	$38.03	$38.53	$35.63	2,872
2016-10-28	$38.81	$39.15	$38.12	$38.40	$35.51	10,845
2016-10-27	$38.50	$39.00	$38.20	$39.00	$36.07	34,826
2016-10-26	$38.42	$38.94	$38.42	$38.79	$35.87	6,957
2016-10-25	$38.01	$38.70	$38.00	$38.64	$35.73	7,981
2016-10-24	$38.70	$39.09	$38.15	$38.67	$35.76	6,707
2016-10-21	$38.13	$38.73	$38.05	$38.66	$35.75	4,414
2016-10-20	$39.14	$39.25	$37.57	$39.02	$36.09	8,882
2016-10-19	$39.52	$39.60	$39.00	$39.59	$36.61	5,950
2016-10-18	$39.75	$39.75	$39.16	$39.62	$36.64	3,236
2016-10-17	$39.25	$39.85	$39.11	$39.45	$36.48	9,118
2016-10-14	$39.27	$39.47	$38.11	$39.35	$36.39	3,919
2016-10-13	$39.12	$39.35	$38.59	$39.35	$36.39	4,578
2016-10-12	$37.54	$39.25	$37.54	$39.08	$36.14	4,296
2016-10-11	$36.69	$39.00	$36.69	$39.00	$36.07	4,988
2016-10-10	$36.50	$38.90	$36.50	$38.79	$35.87	3,368
2016-10-07	$37.39	$38.00	$37.06	$37.56	$34.74	5,206
2016-10-06	$37.10	$37.50	$36.77	$37.00	$34.22	8,774
2016-10-05	$36.48	$36.78	$36.42	$36.76	$34.00	10,809
2016-10-04	$36.78	$36.78	$36.05	$36.42	$33.68	8,634
2016-10-03	$36.37	$36.73	$35.99	$36.70	$33.94	10,187
2016-09-30	$37.48	$38.31	$36.28	$36.28	$33.55	58,931
2016-09-29	$38.48	$38.86	$37.15	$37.15	$34.36	8,355
2016-09-28	$38.69	$39.00	$37.80	$38.81	$35.89	11,168
2016-09-27	$38.65	$38.99	$38.30	$38.67	$35.76	7,551
2016-09-26	$38.68	$38.75	$37.37	$38.75	$35.84	11,600
2016-09-23	$38.00	$39.99	$38.00	$38.94	$36.01	8,668
2016-09-22	$38.25	$38.25	$37.55	$38.25	$35.37	5,153
2016-09-21	$37.15	$38.99	$37.15	$38.50	$35.60	6,719
2016-09-20	$36.97	$37.50	$36.97	$37.46	$34.64	5,909
2016-09-19	$36.96	$37.50	$36.72	$37.50	$34.68	15,730
2016-09-16	$37.08	$37.24	$36.05	$36.65	$33.89	55,924
2016-09-15	$37.17	$37.96	$36.55	$37.96	$35.11	9,015
2016-09-14	$37.16	$37.93	$36.71	$37.52	$34.70	11,607
2016-09-13	$36.15	$39.28	$36.15	$37.01	$34.23	51,181
2016-09-12	$37.99	$37.99	$36.40	$36.49	$33.75	18,771
2016-09-09	$37.20	$37.38	$36.58	$37.00	$34.22	8,612
2016-09-08	$37.50	$37.67	$37.05	$37.28	$34.47	4,262
2016-09-07	$36.71	$37.48	$36.55	$37.40	$34.59	8,050
2016-09-06	$37.56	$37.56	$36.51	$37.00	$34.22	9,883
2016-09-02	$37.70	$37.95	$36.89	$37.73	$34.89	3,983
2016-09-01	$37.25	$38.00	$36.98	$38.00	$35.14	2,206
2016-08-31	$37.20	$37.30	$36.96	$37.30	$34.50	1,911
2016-08-30	$36.75	$37.24	$36.61	$36.95	$34.17	2,089
2016-08-29	$36.31	$37.25	$36.31	$36.84	$34.07	4,797
2016-08-26	$36.78	$37.25	$36.78	$37.25	$34.45	1,398
2016-08-25	$37.05	$37.26	$37.05	$37.24	$34.44	719
2016-08-24	$36.37	$37.45	$36.25	$37.28	$34.48	31,772
2016-08-23	$36.02	$36.50	$36.02	$36.49	$33.75	14,984
2016-08-22	$36.37	$36.50	$36.01	$36.50	$33.76	5,565
2016-08-19	$36.15	$36.65	$36.00	$36.37	$33.64	13,165
2016-08-18	$36.10	$36.20	$36.06	$36.20	$33.48	5,978
2016-08-17	$36.12	$36.20	$35.91	$36.10	$33.39	6,125
2016-08-16	$36.11	$36.20	$36.10	$36.20	$33.48	2,515
2016-08-15	$35.70	$36.30	$35.70	$36.11	$33.39	3,773
2016-08-12	$36.00	$36.20	$35.75	$36.20	$33.48	9,756
2016-08-11	$36.20	$36.20	$36.05	$36.19	$33.47	1,053
2016-08-10	$36.27	$36.30	$36.15	$36.19	$33.47	5,534
2016-08-09	$36.07	$36.45	$36.05	$36.21	$33.49	6,119
2016-08-08	$36.39	$36.45	$36.34	$36.34	$33.61	1,848
2016-08-05	$36.12	$36.29	$36.01	$36.29	$33.56	2,132
2016-08-04	$36.02	$36.29	$36.01	$36.26	$33.53	3,700
2016-08-03	$36.01	$36.01	$36.01	$36.01	$33.31	283
2016-08-02	$36.01	$36.47	$36.01	$36.45	$33.71	2,400
2016-08-01	$36.13	$36.41	$35.79	$35.79	$33.10	1,117
2016-07-29	$36.50	$36.50	$36.01	$36.08	$33.37	2,350
2016-07-28	$36.01	$36.45	$36.00	$36.00	$33.29	12,653
2016-07-27	$36.44	$36.49	$36.05	$36.05	$33.34	1,038
2016-07-26	$36.50	$36.50	$36.00	$36.50	$33.76	12,336
2016-07-25	$36.41	$36.50	$36.41	$36.50	$33.76	2,189
2016-07-22	$36.20	$38.73	$36.10	$36.50	$33.76	16,876
2016-07-21	$35.90	$36.25	$35.90	$36.00	$33.29	10,376
2016-07-20	$36.10	$36.25	$36.00	$36.00	$33.29	4,200
2016-07-19	$35.96	$36.25	$35.96	$36.01	$33.30	4,081
2016-07-18	$35.71	$35.71	$35.71	$35.71	$33.02	200
2016-07-15	$36.00	$36.00	$35.81	$36.00	$33.29	8,512
2016-07-14	$36.23	$36.25	$35.70	$35.90	$33.20	12,834
2016-07-13	$35.50	$36.25	$35.25	$36.25	$33.52	17,401
2016-07-12	$35.00	$36.60	$34.77	$35.50	$32.83	17,669
2016-07-11	$34.70	$35.00	$34.70	$35.00	$32.37	5,519
2016-07-08	$34.83	$34.83	$34.52	$34.59	$31.99	2,906
2016-07-07	$34.55	$34.55	$34.55	$34.55	$31.95	376
2016-07-06	$34.50	$34.50	$34.50	$34.50	$31.91	1,019
2016-07-05	$35.00	$35.00	$35.00	$35.00	$32.37	148
2016-07-01	$35.00	$35.00	$35.00	$35.00	$32.37	5
2016-06-30	$35.01	$35.45	$35.00	$35.00	$32.37	1,338
2016-06-29	$34.52	$35.50	$34.52	$35.25	$32.60	32,101
2016-06-28	$34.55	$35.01	$33.65	$33.75	$31.21	5,844
2016-06-27	$34.50	$35.13	$34.50	$34.60	$32.00	5,855
2016-06-24	$35.00	$35.25	$34.98	$34.98	$32.35	37,978
2016-06-23	$35.10	$35.50	$35.00	$35.25	$32.60	14,555
2016-06-22	$35.00	$35.36	$35.00	$35.00	$32.37	9,975
2016-06-21	$36.00	$36.00	$35.00	$35.00	$32.37	10,791
2016-06-20	$35.00	$35.00	$35.00	$35.00	$32.37	5,857
2016-06-17	$35.95	$35.99	$34.60	$35.00	$32.37	31,074
2016-06-16	$35.42	$35.45	$34.50	$34.60	$32.00	29,706
2016-06-15	$34.00	$35.00	$34.00	$35.00	$32.37	851
2016-06-14	$34.54	$34.54	$34.49	$34.54	$31.94	1,123
2016-06-13	$33.50	$34.90	$33.50	$34.90	$32.28	1,050
2016-06-10	$32.29	$32.50	$32.00	$32.50	$30.06	14,773
2016-06-09	$30.50	$30.50	$30.50	$30.50	$28.21	1,637
2016-06-08	$30.00	$30.50	$30.00	$30.50	$28.21	7,700
2016-06-07	$31.00	$31.00	$31.00	$31.00	$28.67	265
2016-06-06	$30.40	$31.00	$30.40	$31.00	$28.67	2,200
2016-06-03	$30.18	$30.40	$30.00	$30.00	$27.74	1,255
2016-06-02	$30.35	$30.35	$30.35	$30.35	$28.07	0
2016-06-01	$30.25	$30.35	$29.85	$30.35	$28.07	843
2016-05-31	$29.90	$29.90	$29.90	$29.90	$27.65	291
2016-05-27	$28.40	$29.75	$28.40	$29.75	$27.51	26,968
2016-05-26	$27.45	$28.50	$27.45	$28.50	$26.36	1,729
2016-05-25	$27.35	$27.35	$27.35	$27.35	$25.29	1,600
2016-05-24	$27.25	$27.25	$27.25	$27.25	$25.20	0
2016-05-23	$27.25	$27.25	$27.25	$27.25	$25.20	0
2016-05-20	$27.25	$27.25	$27.25	$27.25	$25.20	1,100
2016-05-19	$27.30	$27.30	$27.30	$27.30	$25.25	0
2016-05-18	$27.20	$27.30	$27.20	$27.30	$25.25	4,515
2016-05-17	$27.20	$27.20	$27.20	$27.20	$25.16	3,265
2016-05-16	$27.25	$27.25	$27.25	$27.25	$25.20	50
2016-05-13	$27.25	$27.25	$27.25	$27.25	$25.20	3,250
2016-05-12	$27.25	$27.25	$27.20	$27.20	$25.15	2,500
2016-05-11	$27.25	$27.25	$27.20	$27.20	$25.15	1,180
2016-05-10	$27.30	$27.30	$27.30	$27.30	$25.24	100
2016-05-09	$27.20	$27.20	$27.20	$27.20	$25.15	0
2016-05-06	$27.20	$27.20	$27.20	$27.20	$25.15	4
2016-05-05	$27.20	$27.20	$27.20	$27.20	$25.15	0
2016-05-04	$27.20	$27.20	$27.20	$27.20	$25.15	3,925
2016-05-03	$27.06	$27.06	$27.06	$27.06	$25.03	575
2016-05-02	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-29	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-28	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-27	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-26	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-25	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-22	$27.00	$27.00	$27.00	$27.00	$24.97	500
2016-04-21	$27.00	$27.00	$27.00	$27.00	$24.97	50
2016-04-20	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-19	$27.00	$27.00	$27.00	$27.00	$24.97	20
2016-04-18	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-15	$27.08	$27.10	$27.00	$27.00	$24.97	12,990
2016-04-14	$27.00	$27.00	$27.00	$27.00	$24.97	400
2016-04-13	$27.03	$27.03	$27.03	$27.03	$25.00	0
2016-04-12	$27.03	$27.03	$27.03	$27.03	$25.00	325
2016-04-11	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-08	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-07	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-06	$27.00	$27.00	$27.00	$27.00	$24.97	2,000
2016-04-05	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-04-04	$27.00	$27.00	$27.00	$27.00	$24.97	200
2016-04-01	$26.97	$26.97	$26.97	$26.97	$24.94	0
2016-03-31	$26.97	$26.97	$26.97	$26.97	$24.94	0
2016-03-30	$26.97	$26.97	$26.97	$26.97	$24.94	0
2016-03-29	$26.97	$26.97	$26.97	$26.97	$24.94	34
2016-03-28	$26.97	$26.97	$26.97	$26.97	$24.94	780
2016-03-24	$26.95	$26.95	$26.95	$26.95	$24.92	18
2016-03-23	$26.95	$26.95	$26.95	$26.95	$24.92	20
2016-03-22	$26.95	$26.95	$26.95	$26.95	$24.92	200
2016-03-21	$26.95	$26.95	$26.95	$26.95	$24.92	0
2016-03-18	$26.95	$26.95	$26.95	$26.95	$24.92	0
2016-03-17	$27.00	$27.00	$26.95	$26.95	$24.92	49,070
2016-03-16	$27.00	$27.05	$27.00	$27.00	$24.97	9,873
2016-03-15	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-03-14	$27.00	$27.00	$27.00	$27.00	$24.97	1,502
2016-03-11	$26.60	$26.60	$26.60	$26.60	$24.60	0
2016-03-10	$26.60	$26.60	$26.60	$26.60	$24.60	0
2016-03-09	$26.60	$26.60	$26.60	$26.60	$24.60	100
2016-03-08	$26.90	$27.00	$26.40	$26.40	$24.41	6,910
2016-03-07	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-03-04	$27.00	$27.00	$27.00	$27.00	$24.97	0
2016-03-03	$27.00	$27.00	$27.00	$27.00	$24.97	650
2016-03-02	$27.10	$27.10	$27.10	$27.10	$25.06	100
2016-03-01	$26.90	$26.90	$26.90	$26.90	$24.88	700
2016-02-29	$26.90	$26.90	$26.90	$26.90	$24.88	0
2016-02-26	$26.90	$26.90	$26.90	$26.90	$24.88	100
2016-02-25	$26.90	$26.90	$26.90	$26.90	$24.88	0
2016-02-24	$26.90	$26.90	$26.90	$26.90	$24.88	0
2016-02-23	$26.90	$26.90	$26.90	$26.90	$24.88	1,200
2016-02-22	$26.90	$26.90	$26.90	$26.90	$24.88	0
2016-02-19	$26.90	$26.90	$26.90	$26.90	$24.88	0
2016-02-18	$26.90	$26.90	$26.90	$26.90	$24.88	0
2016-02-17	$26.90	$26.90	$26.90	$26.90	$24.88	1,716
2016-02-16	$26.90	$26.90	$26.90	$26.90	$24.88	2,230
2016-02-12	$27.00	$27.00	$26.90	$26.90	$24.88	4,854
2016-02-11	$27.00	$27.00	$27.00	$27.00	$24.97	801
2016-02-10	$27.00	$27.00	$27.00	$27.00	$24.97	100
2016-02-09	$27.36	$27.36	$27.36	$27.36	$25.30	0
2016-02-08	$27.25	$27.36	$27.00	$27.36	$25.30	1,750
2016-02-05	$27.40	$27.40	$27.25	$27.25	$25.20	300
2016-02-04	$27.25	$27.25	$27.25	$27.25	$25.20	0
2016-02-03	$27.25	$27.25	$27.25	$27.25	$25.20	300
2016-02-02	$27.25	$27.25	$27.25	$27.25	$25.20	1,832
2016-02-01	$27.25	$27.25	$27.25	$27.25	$25.20	750
2016-01-29	$27.05	$27.25	$27.05	$27.25	$25.20	1,068
2016-01-28	$26.75	$26.98	$26.75	$26.98	$24.95	6,498
2016-01-27	$26.74	$26.74	$26.74	$26.74	$24.73	0
2016-01-26	$26.75	$26.75	$26.50	$26.74	$24.73	9,000
2016-01-25	$27.10	$27.10	$26.25	$26.25	$24.28	10,560
2016-01-22	$27.10	$27.10	$27.10	$27.10	$25.06	200
2016-01-21	$27.10	$27.10	$27.10	$27.10	$25.06	0
2016-01-20	$27.05	$27.10	$27.05	$27.10	$25.06	6,000
2016-01-19	$27.10	$27.10	$27.10	$27.10	$25.06	0
2016-01-15	$27.30	$27.30	$27.10	$27.10	$25.06	1,500
2016-01-14	$27.35	$27.35	$27.35	$27.35	$25.29	0
2016-01-13	$27.35	$27.35	$27.35	$27.35	$25.29	1,050
2016-01-12	$27.35	$27.35	$27.35	$27.35	$25.29	0
2016-01-11	$27.35	$27.35	$27.35	$27.35	$25.29	0
2016-01-08	$27.35	$27.35	$27.35	$27.35	$25.29	0
2016-01-07	$27.35	$27.35	$27.35	$27.35	$25.29	800
2016-01-06	$27.35	$27.35	$27.35	$27.35	$25.29	10,000
2016-01-05	$27.30	$27.39	$27.30	$27.39	$25.33	5,300
2016-01-04	$27.25	$27.25	$27.25	$27.25	$25.20	3,850

PB Financial Corp (PBNC) News Headlines

Recent PB Financial Corp (PBNC) News

Similar Companies to PB Financial Corp (PBNC) in the None Industry

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

PB Financial Corp (PBNC) Exchange: OTCQX