PB Financial Corp (PBNC) Stock Profile

Data as of May 5, 2025

$47.75 ($0.00) 0.00%

PB Financial Corp - Daily Information

Click for more stock information on PB Financial Corp.

Daily Information	Data
Date	May 5, 2025
Open	$47.75
Previous Close	$47.75
High	$47.75
Low	$47.75
Adjusted Open	$47.75
Previous Adjusted Close	$47.75
Adjusted High	$47.75
Adjusted Low	$47.75

Invest in PB Financial Corp (PBNC)

$417 million in distributions.

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

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

Low correlation to stocks & bonds!

Key People PB Financial Corp

Employee	Position
Richard C. Anderson	Chairman
Ted E. Whitehurst	President, Chief Executive Officer & Director
David E. Keul	Chief Financial Officer, Treasurer & Executive VP
Joseph B. Brewer	Secretary & Director
Wiley B. Gillam	Director
Douglas K. Martin	Director
Bryan T. Mayo	Director
Melvin M. Mitchell	Director
William F. Davis	Director
Michael W. Boddie	Independent Director

Historical Stock Data for PB Financial Corp (PBNC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-05	$47.75	$47.75	$47.75	$47.75	$47.75	1,549
2025-05-02	$47.75	$47.75	$47.75	$47.75	$47.75	100
2025-05-01	$47.75	$47.75	$47.75	$47.75	$47.75	20
2025-04-30	$47.75	$47.75	$47.75	$47.75	$47.75	119
2025-04-29	$46.50	$46.50	$46.50	$46.50	$46.50	0
2025-04-28	$46.50	$46.50	$46.50	$46.50	$46.50	0
2025-04-25	$46.50	$46.50	$46.50	$46.50	$46.50	0
2025-04-24	$46.00	$46.50	$46.00	$46.50	$46.50	481
2025-04-23	$44.90	$44.90	$44.90	$44.90	$44.90	0
2025-04-22	$44.90	$44.90	$44.90	$44.90	$44.90	1
2025-04-21	$45.00	$45.00	$44.90	$44.90	$44.90	667
2025-04-17	$45.00	$45.00	$45.00	$45.00	$45.00	0
2025-04-16	$45.00	$46.00	$45.00	$45.00	$45.00	2,513
2025-04-15	$45.00	$45.00	$45.00	$45.00	$45.00	175
2025-04-14	$45.00	$45.00	$45.00	$45.00	$45.00	200
2025-04-11	$45.00	$45.00	$45.00	$45.00	$45.00	0
2025-04-10	$45.00	$45.00	$45.00	$45.00	$45.00	256
2025-04-09	$46.70	$46.70	$45.50	$45.50	$45.50	4,200
2025-04-08	$45.50	$46.70	$45.50	$45.50	$45.50	705
2025-04-07	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-04-04	$45.50	$45.50	$45.50	$45.50	$45.50	2
2025-04-03	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-04-02	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-04-01	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-03-31	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-03-28	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-03-27	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-03-26	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-03-25	$46.00	$46.00	$45.50	$45.50	$45.50	2,700
2025-03-24	$45.00	$45.00	$45.00	$45.00	$45.00	10
2025-03-21	$45.00	$45.00	$45.00	$45.00	$45.00	0
2025-03-20	$45.00	$45.00	$45.00	$45.00	$45.00	0
2025-03-19	$45.00	$45.00	$45.00	$45.00	$45.00	10
2025-03-18	$45.00	$45.00	$45.00	$45.00	$45.00	0
2025-03-17	$45.00	$45.00	$45.00	$45.00	$45.00	1
2025-03-14	$45.00	$45.00	$45.00	$45.00	$45.00	1
2025-03-13	$45.00	$45.00	$45.00	$45.00	$45.00	0
2025-03-12	$45.00	$45.00	$45.00	$45.00	$45.00	100
2025-03-11	$44.05	$44.05	$44.05	$44.05	$44.05	570
2025-03-10	$45.50	$45.50	$45.50	$45.50	$45.50	0
2025-03-07	$45.50	$45.50	$45.50	$45.50	$45.50	2
2025-03-06	$45.60	$45.60	$45.50	$45.50	$45.50	451
2025-03-05	$46.00	$46.00	$46.00	$46.00	$46.00	0
2025-03-04	$46.00	$46.00	$46.00	$46.00	$46.00	447
2025-03-03	$45.99	$45.99	$45.99	$45.99	$45.99	0
2025-02-28	$45.99	$45.99	$45.99	$45.99	$45.99	3
2025-02-27	$45.99	$45.99	$45.99	$45.99	$45.99	277
2025-02-26	$45.89	$45.89	$45.89	$45.89	$45.89	100
2025-02-25	$45.76	$45.76	$45.76	$45.76	$45.76	100
2025-02-24	$45.55	$45.55	$45.55	$45.55	$45.55	0
2025-02-21	$45.55	$45.55	$45.55	$45.55	$45.55	0
2025-02-20	$45.55	$45.55	$45.55	$45.55	$45.55	0
2025-02-19	$45.55	$45.55	$45.55	$45.55	$45.55	0
2025-02-18	$47.74	$47.74	$45.55	$45.55	$45.55	1,218
2025-02-14	$45.51	$45.51	$45.51	$45.51	$45.51	0
2025-02-13	$45.51	$45.51	$45.51	$45.51	$45.51	906
2025-02-12	$44.75	$44.75	$44.75	$44.75	$44.75	200
2025-02-11	$47.75	$47.75	$47.75	$47.75	$47.75	0
2025-02-10	$47.75	$47.75	$47.75	$47.75	$47.19	238
2025-02-07	$46.55	$46.55	$46.55	$46.55	$46.00	0
2025-02-06	$46.55	$46.55	$46.55	$46.55	$46.00	0
2025-02-05	$46.55	$46.55	$46.55	$46.55	$46.00	0
2025-02-04	$46.55	$46.55	$46.55	$46.55	$46.00	25
2025-02-03	$46.80	$46.80	$46.55	$46.55	$46.00	209
2025-01-31	$47.99	$47.99	$47.99	$47.99	$47.42	193
2025-01-30	$46.82	$46.82	$46.82	$46.82	$46.27	0
2025-01-29	$46.82	$46.82	$46.82	$46.82	$46.27	0
2025-01-28	$46.82	$46.82	$46.82	$46.82	$46.27	0
2025-01-27	$47.00	$47.00	$46.82	$46.82	$46.27	800
2025-01-24	$46.88	$47.00	$46.88	$47.00	$47.00	200
2025-01-23	$46.51	$46.51	$45.52	$45.52	$45.52	488
2025-01-22	$47.99	$47.99	$47.99	$47.99	$47.99	75
2025-01-21	$47.99	$47.99	$47.99	$47.99	$47.99	176
2025-01-17	$45.00	$45.00	$45.00	$45.00	$45.00	30
2025-01-16	$45.00	$45.00	$45.00	$45.00	$45.00	50
2025-01-15	$45.00	$45.00	$45.00	$45.00	$45.00	20
2025-01-14	$45.00	$45.00	$45.00	$45.00	$45.00	50
2025-01-13	$46.00	$46.00	$45.00	$45.00	$45.00	505
2025-01-10	$44.97	$44.97	$44.97	$44.97	$44.97	0
2025-01-08	$44.97	$44.97	$44.97	$44.97	$44.97	0
2025-01-07	$44.97	$44.97	$44.97	$44.97	$44.97	0
2025-01-06	$44.97	$44.97	$44.97	$44.97	$44.97	0
2025-01-03	$44.97	$44.97	$44.97	$44.97	$44.97	67
2025-01-02	$44.97	$44.97	$44.97	$44.97	$44.97	0
2024-12-31	$44.97	$44.97	$44.97	$44.97	$44.97	0
2024-12-30	$44.97	$44.97	$44.97	$44.97	$44.97	25
2024-12-27	$44.97	$44.97	$44.97	$44.97	$44.97	0
2024-12-26	$44.97	$44.97	$44.97	$44.97	$44.97	25
2024-12-24	$44.97	$44.97	$44.97	$44.97	$44.97	0
2024-12-23	$44.97	$44.97	$44.97	$44.97	$44.97	0
2024-12-20	$44.97	$44.97	$44.97	$44.97	$44.97	1,324
2024-12-19	$44.40	$44.40	$44.40	$44.40	$44.40	0
2024-12-18	$44.40	$44.40	$44.40	$44.40	$44.40	0
2024-12-17	$44.40	$44.40	$44.40	$44.40	$44.40	0
2024-12-16	$44.40	$44.40	$44.40	$44.40	$44.40	45
2024-12-13	$44.40	$44.40	$44.40	$44.40	$44.40	0
2024-12-12	$44.40	$44.40	$44.40	$44.40	$44.40	0
2024-12-11	$44.40	$44.40	$44.40	$44.40	$44.40	100
2024-12-10	$44.25	$44.25	$44.25	$44.25	$44.25	434
2024-12-09	$44.25	$44.25	$44.25	$44.25	$44.25	525
2024-12-06	$44.05	$46.00	$44.00	$44.25	$44.25	21,154
2024-12-05	$44.05	$44.05	$44.05	$44.05	$44.05	0
2024-12-04	$44.05	$44.05	$44.05	$44.05	$44.05	2,015
2024-12-03	$44.05	$44.05	$44.04	$44.04	$44.04	341
2024-12-02	$44.24	$44.24	$44.24	$44.24	$44.24	100
2024-11-29	$43.00	$43.00	$43.00	$43.00	$43.00	0
2024-11-27	$43.00	$43.00	$43.00	$43.00	$43.00	526
2024-11-26	$44.00	$44.00	$44.00	$44.00	$44.00	6,246
2024-11-25	$43.90	$44.00	$43.90	$44.00	$44.00	4,606
2024-11-22	$42.75	$43.90	$42.75	$43.00	$43.00	2,450
2024-11-21	$42.25	$42.25	$42.25	$42.25	$42.25	10
2024-11-20	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-11-19	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-11-18	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-11-15	$42.25	$42.25	$42.25	$42.25	$42.25	0
2024-11-14	$42.00	$42.00	$42.00	$42.00	$42.00	50
2024-11-13	$42.00	$42.00	$42.00	$42.00	$42.00	0
2024-11-12	$42.00	$42.00	$42.00	$42.00	$42.00	50
2024-11-11	$42.00	$42.00	$42.00	$42.00	$42.00	0
2024-11-08	$42.00	$42.00	$42.00	$42.00	$42.00	0
2024-11-07	$42.00	$42.00	$42.00	$42.00	$42.00	0
2024-11-06	$42.00	$42.00	$42.00	$42.00	$42.00	0
2024-11-05	$42.00	$42.00	$42.00	$42.00	$42.00	2,500
2024-11-04	$42.00	$42.00	$42.00	$42.00	$41.45	223
2024-11-01	$41.93	$41.93	$41.93	$41.93	$41.38	15
2024-10-31	$42.99	$42.99	$41.93	$41.93	$41.38	350
2024-10-30	$41.93	$41.93	$41.93	$41.93	$41.38	0
2024-10-29	$41.93	$41.93	$41.93	$41.93	$41.38	0
2024-10-28	$41.93	$41.93	$41.93	$41.93	$41.38	0
2024-10-25	$41.93	$41.93	$41.93	$41.93	$41.38	0
2024-10-24	$41.93	$41.93	$41.93	$41.93	$41.38	0
2024-10-23	$41.93	$41.93	$41.93	$41.93	$41.38	163
2024-10-22	$41.93	$41.93	$41.93	$41.93	$41.38	236
2024-10-21	$42.50	$42.98	$42.50	$42.98	$42.41	4,516
2024-10-18	$42.45	$42.45	$42.45	$42.45	$41.89	100
2024-10-17	$41.89	$42.99	$41.89	$42.45	$41.89	6,306
2024-10-16	$41.89	$41.89	$41.89	$41.89	$41.34	422
2024-10-15	$41.70	$41.70	$41.70	$41.70	$41.15	0
2024-10-14	$41.70	$41.70	$41.70	$41.70	$41.15	1
2024-10-11	$41.70	$41.70	$41.70	$41.70	$41.70	1
2024-10-10	$41.70	$41.70	$41.70	$41.70	$41.70	1,050
2024-10-09	$41.75	$41.75	$41.75	$41.75	$41.75	1
2024-10-08	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-10-07	$41.75	$41.75	$41.75	$41.75	$41.75	1
2024-10-04	$41.75	$41.75	$41.75	$41.75	$41.75	50
2024-10-03	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-10-02	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-10-01	$41.75	$41.80	$41.75	$41.75	$41.75	2,300
2024-09-30	$41.75	$41.75	$41.75	$41.75	$41.75	94
2024-09-27	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-09-26	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-09-25	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-09-24	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-09-23	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-09-20	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-09-19	$41.75	$41.75	$41.75	$41.75	$41.75	0
2024-09-18	$41.75	$41.75	$41.75	$41.75	$41.75	100
2024-09-17	$41.00	$41.00	$41.00	$41.00	$41.00	263
2024-09-16	$40.95	$40.95	$40.95	$40.95	$40.95	10
2024-09-13	$40.95	$40.95	$40.95	$40.95	$40.95	266
2024-09-12	$40.55	$40.55	$40.55	$40.55	$40.55	0
2024-09-11	$40.55	$40.55	$40.55	$40.55	$40.55	25
2024-09-10	$40.55	$40.55	$40.55	$40.55	$40.55	0
2024-09-09	$40.55	$40.55	$40.55	$40.55	$40.55	0
2024-09-06	$40.55	$40.55	$40.55	$40.55	$40.55	200
2024-09-05	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-09-04	$41.00	$41.00	$41.00	$41.00	$41.00	90
2024-09-03	$41.00	$41.00	$41.00	$41.00	$41.00	5,982
2024-08-30	$40.75	$40.75	$40.75	$40.75	$40.75	20
2024-08-29	$40.75	$40.75	$40.75	$40.75	$40.75	0
2024-08-28	$40.75	$40.75	$40.75	$40.75	$40.75	1,135
2024-08-27	$40.38	$40.50	$40.38	$40.50	$40.50	336
2024-08-26	$40.75	$40.75	$40.75	$40.75	$40.75	57
2024-08-23	$40.56	$40.75	$40.56	$40.75	$40.75	640
2024-08-22	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-08-21	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-08-20	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-08-19	$41.00	$41.00	$41.00	$41.00	$41.00	20
2024-08-16	$40.99	$41.00	$40.99	$41.00	$41.00	6,628
2024-08-15	$41.00	$41.00	$41.00	$41.00	$41.00	60
2024-08-14	$41.00	$41.00	$41.00	$41.00	$41.00	6
2024-08-13	$40.25	$41.00	$40.25	$41.00	$41.00	3,768
2024-08-12	$40.15	$40.15	$40.15	$40.15	$40.15	0
2024-08-09	$40.50	$40.50	$40.15	$40.15	$40.15	1,010
2024-08-08	$41.00	$41.00	$41.00	$41.00	$41.00	300
2024-08-07	$40.78	$40.78	$40.78	$40.78	$40.78	0
2024-08-06	$40.78	$40.80	$40.78	$40.78	$40.78	5,379
2024-08-05	$40.90	$40.90	$40.90	$40.90	$40.90	1
2024-08-02	$40.90	$40.90	$40.89	$40.90	$40.90	982
2024-08-01	$40.86	$40.86	$40.86	$40.86	$40.33	527
2024-07-31	$41.00	$41.00	$41.00	$41.00	$41.00	0
2024-07-30	$41.00	$41.00	$41.00	$41.00	$41.00	261
2024-07-29	$41.00	$41.25	$40.81	$40.84	$40.84	7,518
2024-07-26	$41.20	$41.20	$41.20	$41.20	$41.20	100
2024-07-25	$41.00	$41.00	$41.00	$41.00	$41.00	389
2024-07-24	$41.00	$41.00	$40.95	$40.95	$40.95	200
2024-07-23	$40.90	$41.00	$40.80	$41.00	$41.00	536
2024-07-22	$40.80	$41.00	$40.80	$41.00	$41.00	247
2024-07-19	$40.80	$40.80	$40.75	$40.75	$40.75	239
2024-07-18	$41.19	$41.19	$41.19	$41.19	$41.19	105
2024-07-17	$41.01	$41.19	$41.01	$41.19	$41.19	303
2024-07-16	$40.37	$40.37	$40.37	$40.37	$40.37	1,074
2024-07-15	$40.48	$40.48	$40.48	$40.48	$40.48	228
2024-07-12	$40.35	$40.35	$40.35	$40.35	$40.35	0
2024-07-11	$40.35	$40.35	$40.35	$40.35	$40.35	75
2024-07-10	$40.35	$40.35	$40.35	$40.35	$40.35	0
2024-07-09	$40.35	$40.35	$40.35	$40.35	$40.35	14
2024-07-08	$40.35	$40.35	$40.35	$40.35	$40.35	41
2024-07-05	$40.35	$40.35	$40.35	$40.35	$40.35	0
2024-07-03	$40.35	$40.35	$40.35	$40.35	$40.35	0
2024-07-02	$40.35	$40.35	$40.35	$40.35	$40.35	155
2024-07-01	$41.19	$41.19	$41.19	$41.19	$41.19	0
2024-06-28	$41.19	$41.19	$41.19	$41.19	$41.19	0
2024-06-27	$41.19	$41.19	$41.19	$41.19	$41.19	0
2024-06-26	$41.19	$41.19	$41.19	$41.19	$41.19	2
2024-06-25	$41.19	$41.19	$41.19	$41.19	$41.19	0
2024-06-24	$41.19	$41.19	$41.19	$41.19	$41.19	0
2024-06-21	$41.19	$41.19	$41.19	$41.19	$41.19	300
2024-06-20	$40.35	$40.35	$40.35	$40.35	$40.35	19
2024-06-18	$40.35	$40.35	$40.35	$40.35	$40.35	331
2024-06-17	$40.50	$40.50	$40.50	$40.50	$40.50	144
2024-06-14	$40.50	$40.50	$40.50	$40.50	$40.50	0
2024-06-13	$40.50	$40.50	$40.50	$40.50	$40.50	0
2024-06-12	$40.50	$40.50	$40.50	$40.50	$40.50	65
2024-06-11	$40.50	$40.50	$40.50	$40.50	$40.50	12
2024-06-10	$41.25	$41.25	$40.50	$40.50	$40.50	7,427
2024-06-07	$42.50	$42.50	$42.50	$42.50	$42.50	151
2024-06-06	$43.00	$43.00	$43.00	$43.00	$43.00	0
2024-06-05	$43.00	$43.00	$43.00	$43.00	$43.00	0
2024-06-04	$43.00	$43.00	$43.00	$43.00	$43.00	1
2024-06-03	$43.00	$43.00	$43.00	$43.00	$43.00	25
2024-05-31	$43.00	$43.00	$43.00	$43.00	$43.00	30
2024-05-30	$43.00	$43.00	$43.00	$43.00	$43.00	20
2024-05-29	$43.00	$43.00	$43.00	$43.00	$43.00	0
2024-05-28	$43.00	$43.00	$43.00	$43.00	$43.00	0
2024-05-24	$43.00	$43.00	$43.00	$43.00	$43.00	100
2024-05-23	$43.00	$43.00	$43.00	$43.00	$43.00	3
2024-05-22	$43.00	$43.00	$43.00	$43.00	$43.00	0
2024-05-21	$43.00	$43.00	$43.00	$43.00	$43.00	0
2024-05-20	$43.00	$43.00	$43.00	$43.00	$43.00	55
2024-05-17	$43.50	$43.50	$43.00	$43.00	$43.00	800
2024-05-16	$42.90	$42.90	$42.90	$42.90	$42.90	0
2024-05-15	$42.90	$42.90	$42.90	$42.90	$42.90	0
2024-05-14	$42.90	$42.90	$42.90	$42.90	$42.90	0
2024-05-13	$42.90	$42.90	$42.90	$42.90	$42.90	0
2024-05-10	$42.90	$42.90	$42.90	$42.90	$42.90	0
2024-05-09	$42.90	$42.90	$42.90	$42.90	$42.90	0
2024-05-08	$42.90	$42.90	$42.90	$42.90	$42.90	0
2024-05-07	$42.90	$42.90	$42.90	$42.90	$42.90	0
2024-05-06	$41.00	$42.90	$41.00	$42.90	$42.38	873
2024-05-03	$40.01	$40.01	$40.01	$40.01	$39.52	0
2024-05-02	$40.01	$40.01	$40.01	$40.01	$39.52	0
2024-05-01	$40.01	$40.01	$40.01	$40.01	$39.52	0
2024-04-30	$40.01	$40.01	$40.01	$40.01	$39.52	400
2024-04-29	$40.00	$40.00	$40.00	$40.00	$39.51	0
2024-04-26	$40.00	$40.00	$40.00	$40.00	$39.51	137
2024-04-25	$41.00	$41.00	$41.00	$41.00	$40.50	876
2024-04-24	$39.82	$39.82	$39.82	$39.82	$39.33	0
2024-04-23	$39.82	$39.82	$39.82	$39.82	$39.33	0
2024-04-22	$40.10	$40.10	$39.82	$39.82	$39.33	945
2024-04-19	$39.10	$39.10	$39.10	$39.10	$38.62	180
2024-04-18	$39.58	$39.58	$39.10	$39.10	$38.62	800
2024-04-17	$40.92	$40.92	$40.92	$40.92	$40.42	0
2024-04-16	$40.92	$40.92	$40.92	$40.92	$40.42	0
2024-04-15	$40.92	$40.92	$40.92	$40.92	$40.42	0
2024-04-12	$40.92	$40.92	$40.92	$40.92	$40.42	300
2024-04-11	$41.00	$41.00	$41.00	$41.00	$40.50	0
2024-04-10	$41.00	$41.00	$41.00	$41.00	$40.50	0
2024-04-09	$41.00	$41.00	$41.00	$41.00	$40.50	0
2024-04-08	$41.00	$41.00	$41.00	$41.00	$40.50	60
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) Exchange: OTCQX