Russel Metals Inc (RUSMF) Stock

Data as of May 3, 2024

$28.57 ($0.68) 2.44%

Russel Metals Inc - Daily Information

Click for more stock information on Russel Metals Inc.

Daily Information	Data
Date	May 3, 2024
Open	$28.57
Previous Close	$28.57
High	$28.57
Low	$28.57
Adjusted Open	$28.57
Previous Adjusted Close	$28.57
Adjusted High	$28.57
Adjusted Low	$28.57

About Russel Metals Inc (RUSMF)

No Description Available

Invest in Russel Metals Inc (RUSMF)

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!

Invest with as little as $5.

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

Historical Stock Data for Russel Metals Inc (RUSMF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$28.57	$28.57	$28.57	$28.57	$28.57	125
2024-05-02	$27.89	$27.89	$27.89	$27.89	$27.89	0
2024-05-01	$27.71	$27.89	$27.71	$27.89	$27.89	6,145
2024-04-30	$28.79	$28.79	$28.79	$28.79	$28.79	0
2024-04-29	$28.79	$28.79	$28.79	$28.79	$28.79	64
2024-04-26	$28.79	$28.79	$28.79	$28.79	$28.79	100
2024-04-25	$29.12	$29.12	$29.12	$29.12	$29.12	3
2024-04-24	$29.46	$29.46	$29.12	$29.12	$29.12	225
2024-04-23	$29.12	$29.12	$29.12	$29.12	$29.12	150
2024-04-22	$28.94	$28.94	$28.94	$28.94	$28.94	500
2024-04-19	$28.46	$28.46	$28.46	$28.46	$28.46	0
2024-04-18	$28.46	$28.46	$28.46	$28.46	$28.46	250
2024-04-17	$30.04	$30.04	$30.04	$30.04	$30.04	0
2024-04-16	$30.04	$30.04	$30.04	$30.04	$30.04	1
2024-04-15	$30.04	$30.04	$30.04	$30.04	$30.04	5
2024-04-12	$30.00	$30.04	$30.00	$30.04	$30.04	264
2024-04-11	$28.26	$28.26	$28.26	$28.26	$28.26	1,340
2024-04-10	$32.64	$32.64	$32.64	$32.64	$32.64	2
2024-04-09	$32.64	$32.64	$32.64	$32.64	$32.64	25
2024-04-08	$32.64	$32.64	$32.64	$32.64	$32.64	0
2024-04-05	$32.64	$32.64	$32.64	$32.64	$32.64	800
2024-04-04	$32.64	$32.64	$32.64	$32.64	$32.64	0
2024-04-03	$32.87	$32.87	$32.87	$32.87	$32.87	20
2024-04-02	$32.87	$32.87	$32.87	$32.87	$32.87	1,030
2024-04-01	$32.87	$32.87	$32.87	$32.87	$32.87	1,030
2024-03-28	$33.05	$33.05	$33.05	$33.05	$33.05	161
2024-03-27	$31.32	$31.32	$31.32	$31.32	$31.32	0
2024-03-26	$31.32	$31.32	$31.32	$31.32	$31.32	0
2024-03-25	$31.32	$31.32	$31.32	$31.32	$31.32	100
2024-03-22	$32.42	$32.42	$32.42	$32.42	$32.42	0
2024-03-21	$32.42	$32.42	$32.42	$32.42	$32.42	2
2024-03-20	$32.42	$32.42	$32.42	$32.42	$32.42	400
2024-03-19	$31.97	$31.97	$31.97	$31.97	$31.97	55
2024-03-18	$31.97	$31.97	$31.97	$31.97	$31.97	95
2024-03-15	$31.97	$31.97	$31.97	$31.97	$31.97	1,400
2024-03-14	$32.37	$32.37	$32.37	$32.37	$32.37	10
2024-03-13	$32.37	$32.37	$32.37	$32.37	$32.37	100
2024-03-12	$32.27	$32.27	$32.27	$32.27	$32.27	10
2024-03-11	$32.27	$32.27	$32.27	$32.27	$32.27	10
2024-03-08	$32.27	$32.27	$32.27	$32.27	$32.27	0
2024-03-07	$32.27	$32.27	$32.27	$32.27	$32.27	0
2024-03-06	$32.27	$32.27	$32.27	$32.27	$32.27	200
2024-03-05	$33.72	$33.72	$33.72	$33.72	$33.72	0
2024-03-04	$33.72	$33.72	$33.72	$33.72	$33.72	0
2024-03-01	$33.72	$33.72	$33.72	$33.72	$33.72	55
2024-02-29	$33.72	$33.72	$33.72	$33.72	$33.72	0
2024-02-28	$33.72	$33.72	$33.72	$33.72	$33.72	22
2024-02-27	$33.72	$33.72	$33.72	$33.72	$33.43	0
2024-02-26	$33.65	$33.72	$33.65	$33.72	$33.43	18,353
2024-02-23	$35.00	$35.00	$35.00	$35.00	$35.00	38
2024-02-22	$35.00	$35.00	$35.00	$35.00	$35.00	16
2024-02-21	$35.00	$35.00	$35.00	$35.00	$35.00	100
2024-02-20	$35.00	$35.00	$35.00	$35.00	$35.00	0
2024-02-16	$35.00	$35.00	$35.00	$35.00	$35.00	4
2024-02-15	$34.19	$35.00	$34.19	$35.00	$35.00	200
2024-02-14	$33.10	$33.10	$33.10	$33.10	$33.10	225
2024-02-13	$32.87	$32.87	$32.87	$32.87	$32.87	150
2024-02-12	$32.55	$32.55	$32.55	$32.55	$32.55	0
2024-02-09	$32.55	$32.55	$32.55	$32.55	$32.55	300
2024-02-08	$33.42	$33.42	$33.42	$33.42	$33.42	0
2024-02-07	$33.42	$33.42	$33.42	$33.42	$33.42	841
2024-02-06	$32.70	$32.70	$32.70	$32.70	$32.70	0
2024-02-05	$32.70	$32.70	$32.70	$32.70	$32.70	1
2024-02-02	$32.70	$32.70	$32.70	$32.70	$32.70	0
2024-02-01	$32.70	$32.70	$32.70	$32.70	$32.70	0
2024-01-31	$32.65	$32.70	$32.65	$32.70	$32.70	1,201
2024-01-30	$32.30	$32.30	$32.30	$32.30	$32.30	500
2024-01-29	$32.30	$32.30	$32.30	$32.30	$32.30	201
2024-01-26	$31.82	$31.82	$31.82	$31.82	$31.82	0
2024-01-25	$31.88	$31.91	$31.82	$31.82	$31.82	400
2024-01-24	$32.47	$32.47	$32.47	$32.47	$32.47	203
2024-01-23	$32.47	$32.47	$32.47	$32.47	$32.47	0
2024-01-22	$32.47	$32.47	$32.47	$32.47	$32.47	203
2024-01-19	$32.26	$32.26	$32.26	$32.26	$32.26	206
2024-01-18	$32.16	$32.16	$32.16	$32.16	$32.16	380
2024-01-17	$32.47	$32.47	$32.47	$32.47	$32.47	2,570
2024-01-16	$32.47	$32.47	$32.47	$32.47	$32.47	4
2024-01-12	$32.47	$32.47	$32.47	$32.47	$32.47	379
2024-01-11	$30.98	$32.60	$30.98	$32.47	$32.47	1,458
2024-01-10	$34.31	$34.31	$34.31	$34.31	$34.31	0
2024-01-09	$34.31	$34.31	$34.31	$34.31	$34.31	391
2024-01-08	$34.31	$34.31	$34.31	$34.31	$34.31	209
2024-01-05	$34.31	$34.31	$34.31	$34.31	$34.31	4
2024-01-04	$34.31	$34.31	$34.31	$34.31	$34.31	125
2024-01-03	$34.31	$34.31	$34.31	$34.31	$34.31	1,494
2024-01-02	$34.31	$34.31	$34.31	$34.31	$34.31	80
2023-12-29	$34.31	$34.31	$34.31	$34.31	$34.31	1,295
2023-12-28	$33.39	$33.39	$33.39	$33.39	$33.39	197
2023-12-27	$33.39	$33.39	$33.39	$33.39	$33.39	872
2023-12-26	$33.39	$33.39	$33.39	$33.39	$33.39	0
2023-12-22	$33.39	$33.39	$33.39	$33.39	$33.39	872
2023-12-21	$33.39	$33.39	$33.39	$33.39	$33.39	1,827
2023-12-20	$33.44	$33.44	$33.44	$33.44	$33.44	1,824
2023-12-19	$33.69	$33.77	$33.69	$33.77	$33.77	2,182
2023-12-18	$33.01	$33.32	$33.00	$33.03	$33.03	722
2023-12-15	$33.21	$33.36	$32.37	$32.54	$32.54	5,226
2023-12-14	$32.63	$33.58	$32.63	$33.37	$33.37	1,030
2023-12-13	$31.27	$31.27	$31.25	$31.25	$31.25	1,919
2023-12-12	$30.82	$30.82	$30.82	$30.82	$30.82	1,059
2023-12-11	$30.70	$30.70	$30.70	$30.70	$30.70	939
2023-12-08	$30.70	$30.70	$30.70	$30.70	$30.70	48
2023-12-07	$30.70	$30.71	$30.70	$30.70	$30.70	16,376
2023-12-06	$30.74	$30.74	$30.28	$30.28	$30.28	1,084
2023-12-05	$31.73	$31.73	$31.73	$31.73	$31.73	1,222
2023-12-04	$30.00	$30.00	$30.00	$30.00	$30.00	1,902
2023-12-01	$28.18	$28.18	$28.18	$28.18	$28.18	291
2023-11-30	$28.41	$28.41	$28.18	$28.18	$28.18	1,884
2023-11-29	$28.46	$28.46	$28.46	$28.46	$28.46	370
2023-11-28	$28.46	$28.46	$28.46	$28.46	$28.46	2,332
2023-11-27	$28.46	$28.46	$28.46	$28.46	$28.16	1,653
2023-11-24	$28.46	$28.46	$28.46	$28.46	$28.16	0
2023-11-22	$28.46	$28.46	$28.46	$28.46	$28.16	2
2023-11-21	$28.46	$28.46	$28.46	$28.46	$28.16	1,078
2023-11-20	$28.07	$28.07	$28.07	$28.07	$27.78	387
2023-11-17	$28.07	$28.07	$28.07	$28.07	$27.78	1,019
2023-11-16	$28.07	$28.07	$28.07	$28.07	$27.78	2,522
2023-11-15	$28.07	$28.07	$28.07	$28.07	$27.78	3,670
2023-11-14	$28.07	$28.07	$28.07	$28.07	$27.78	28,946
2023-11-13	$27.49	$27.49	$27.49	$27.49	$27.21	1,159
2023-11-10	$27.12	$27.36	$27.10	$27.36	$27.08	300
2023-11-09	$25.82	$25.82	$25.82	$25.82	$25.56	6,013
2023-11-08	$26.51	$26.51	$25.82	$25.82	$25.56	2,229
2023-11-07	$26.48	$26.48	$26.48	$26.48	$26.48	76
2023-11-06	$26.82	$26.82	$26.48	$26.48	$26.48	3,391
2023-11-03	$24.89	$24.89	$24.89	$24.89	$24.89	304
2023-11-02	$24.89	$24.89	$24.89	$24.89	$24.89	486
2023-11-01	$24.89	$24.89	$24.89	$24.89	$24.89	3,314
2023-10-31	$24.89	$24.89	$24.89	$24.89	$24.89	2,607
2023-10-30	$24.89	$24.89	$24.89	$24.89	$24.89	341
2023-10-27	$24.60	$24.60	$24.60	$24.60	$24.60	3,002
2023-10-26	$24.59	$24.60	$24.59	$24.60	$24.60	2,517
2023-10-25	$24.34	$24.62	$24.34	$24.59	$24.59	29,021
2023-10-24	$24.57	$24.57	$24.57	$24.57	$24.57	1,616
2023-10-23	$24.49	$24.57	$24.49	$24.57	$24.57	26,575
2023-10-20	$24.73	$24.73	$24.73	$24.73	$24.73	34,427
2023-10-19	$24.73	$24.73	$24.73	$24.73	$24.73	2,665
2023-10-18	$24.91	$24.91	$24.91	$24.91	$24.91	1,166
2023-10-17	$27.05	$27.05	$27.05	$27.05	$27.05	8,342
2023-10-16	$27.05	$27.05	$27.05	$27.05	$27.05	4,224
2023-10-13	$27.05	$27.05	$27.05	$27.05	$27.05	0
2023-10-12	$27.05	$27.05	$27.05	$27.05	$27.05	36
2023-10-11	$27.05	$27.05	$27.05	$27.05	$27.05	4,356
2023-10-10	$26.00	$26.00	$26.00	$26.00	$26.00	2,924
2023-10-09	$24.74	$26.00	$24.74	$26.00	$26.00	720
2023-10-06	$26.68	$26.68	$26.68	$26.68	$26.68	3,270
2023-10-05	$26.68	$26.68	$26.68	$26.68	$26.68	3,609
2023-10-04	$26.68	$26.68	$26.68	$26.68	$26.68	3,115
2023-10-03	$26.66	$26.68	$26.66	$26.68	$26.68	2,393
2023-10-02	$27.44	$27.44	$27.44	$27.44	$27.44	6,686
2023-09-29	$28.29	$28.29	$28.17	$28.17	$28.17	2,312
2023-09-28	$27.69	$27.69	$27.69	$27.69	$27.69	4,232
2023-09-27	$27.69	$27.69	$27.69	$27.69	$27.69	1,500
2023-09-26	$28.27	$28.27	$28.27	$28.27	$28.27	0
2023-09-25	$28.27	$28.27	$28.27	$28.27	$28.27	13,803
2023-09-22	$28.27	$28.27	$28.27	$28.27	$28.27	1,619
2023-09-21	$28.47	$28.47	$28.47	$28.47	$28.47	3,584
2023-09-20	$28.47	$28.47	$28.47	$28.47	$28.47	1,269
2023-09-19	$28.50	$28.50	$28.47	$28.47	$28.47	8,116
2023-09-18	$28.36	$28.37	$28.34	$28.34	$28.34	9,670
2023-09-15	$28.35	$28.35	$28.35	$28.35	$28.35	45,124
2023-09-14	$27.77	$27.77	$27.77	$27.77	$27.77	2,973
2023-09-13	$28.38	$28.38	$28.38	$28.38	$28.38	2,059
2023-09-12	$28.38	$28.38	$28.38	$28.38	$28.38	4,961
2023-09-11	$28.38	$28.38	$28.38	$28.38	$28.38	1,724
2023-09-08	$28.36	$28.36	$28.36	$28.36	$28.36	10,424
2023-09-07	$28.15	$28.15	$28.15	$28.15	$28.15	9,289
2023-09-06	$28.73	$28.73	$28.73	$28.73	$28.73	9,195
2023-09-05	$29.49	$29.49	$29.49	$29.49	$29.49	100
2023-09-01	$29.29	$29.29	$29.29	$29.29	$29.29	0
2023-08-31	$29.29	$29.29	$29.29	$29.29	$29.29	1,272
2023-08-30	$29.29	$29.29	$29.29	$29.29	$29.29	50
2023-08-29	$29.29	$29.29	$29.29	$29.29	$29.29	128
2023-08-28	$29.29	$29.29	$29.29	$29.29	$29.29	100
2023-08-25	$29.07	$29.07	$29.07	$29.07	$28.78	385
2023-08-24	$28.92	$28.92	$28.92	$28.92	$28.63	20
2023-08-23	$28.92	$28.92	$28.92	$28.92	$28.63	0
2023-08-22	$28.92	$28.92	$28.92	$28.92	$28.63	125
2023-08-21	$28.70	$28.70	$28.70	$28.70	$28.41	40
2023-08-18	$28.70	$28.70	$28.70	$28.70	$28.41	0
2023-08-17	$28.70	$28.70	$28.70	$28.70	$28.41	0
2023-08-16	$29.25	$29.25	$28.70	$28.70	$28.41	1,003
2023-08-15	$29.00	$29.00	$29.00	$29.00	$28.71	0
2023-08-14	$29.00	$29.00	$28.93	$29.00	$28.71	730
2023-08-11	$28.85	$29.00	$28.78	$28.78	$28.78	700
2023-08-10	$27.41	$27.41	$27.41	$27.41	$27.41	100
2023-08-09	$26.77	$27.82	$26.77	$27.82	$27.82	2,865
2023-08-08	$28.00	$28.00	$28.00	$28.00	$28.00	100
2023-08-07	$28.88	$28.88	$28.88	$28.88	$28.88	29
2023-08-04	$28.60	$28.88	$28.60	$28.88	$28.88	478
2023-08-03	$29.20	$29.20	$29.20	$29.20	$29.20	0
2023-08-02	$29.20	$29.20	$29.20	$29.20	$29.20	0
2023-08-01	$29.21	$29.21	$29.20	$29.20	$29.20	550
2023-07-31	$29.69	$29.69	$29.69	$29.69	$29.69	400
2023-07-28	$29.22	$29.22	$29.22	$29.22	$29.22	545
2023-07-27	$28.01	$29.10	$28.01	$29.10	$29.10	690
2023-07-26	$29.10	$29.10	$29.10	$29.10	$29.10	3
2023-07-25	$29.11	$29.15	$29.10	$29.10	$29.10	4,299
2023-07-24	$28.77	$28.77	$28.77	$28.77	$28.77	10
2023-07-21	$28.77	$28.77	$28.77	$28.77	$28.77	100
2023-07-20	$28.65	$28.65	$28.65	$28.65	$28.65	488
2023-07-19	$28.97	$28.97	$28.97	$28.97	$28.97	0
2023-07-18	$28.87	$28.97	$28.87	$28.97	$28.97	2,765
2023-07-17	$28.77	$28.80	$28.77	$28.80	$28.80	410
2023-07-14	$27.78	$27.78	$27.78	$27.78	$27.78	345
2023-07-13	$27.60	$27.60	$27.60	$27.60	$27.60	45
2023-07-12	$27.60	$27.60	$27.60	$27.60	$27.60	100
2023-07-11	$27.22	$27.53	$27.22	$27.53	$27.53	600
2023-07-10	$27.45	$27.45	$27.30	$27.30	$27.30	207
2023-07-07	$26.72	$26.72	$26.72	$26.72	$26.72	6
2023-07-06	$26.72	$26.72	$26.72	$26.72	$26.72	500
2023-07-05	$27.22	$27.30	$27.22	$27.30	$27.30	2,248
2023-07-03	$27.36	$27.36	$27.36	$27.36	$27.36	0
2023-06-30	$27.36	$27.36	$27.36	$27.36	$27.36	110
2023-06-29	$27.35	$27.35	$27.35	$27.35	$27.35	0
2023-06-28	$27.35	$27.35	$27.35	$27.35	$27.35	100
2023-06-27	$27.60	$27.60	$27.60	$27.60	$27.60	0
2023-06-26	$27.60	$27.60	$27.60	$27.60	$27.60	0
2023-06-23	$27.60	$27.60	$27.60	$27.60	$27.60	220
2023-06-22	$27.55	$27.55	$27.54	$27.55	$27.55	1,205
2023-06-21	$27.88	$27.88	$27.88	$27.88	$27.88	51
2023-06-20	$27.88	$27.88	$27.88	$27.88	$27.88	100
2023-06-16	$28.43	$28.43	$28.02	$28.02	$28.02	694
2023-06-15	$28.27	$28.27	$28.27	$28.27	$28.27	51
2023-06-14	$28.27	$28.27	$28.27	$28.27	$28.27	100
2023-06-13	$28.00	$28.29	$28.00	$28.23	$28.23	14,454
2023-06-12	$27.45	$27.45	$27.45	$27.45	$27.45	100
2023-06-09	$26.88	$26.88	$26.88	$26.88	$26.88	0
2023-06-08	$26.88	$26.88	$26.88	$26.88	$26.88	10
2023-06-07	$26.88	$26.88	$26.88	$26.88	$26.88	50
2023-06-06	$26.87	$26.88	$26.80	$26.88	$26.88	1,400
2023-06-05	$26.82	$26.82	$26.82	$26.82	$26.82	0
2023-06-02	$26.82	$26.82	$26.82	$26.82	$26.82	100
2023-06-01	$26.44	$26.44	$26.44	$26.44	$26.44	0
2023-05-31	$26.44	$26.44	$26.44	$26.44	$26.44	0
2023-05-30	$26.44	$26.44	$26.44	$26.44	$26.44	1
2023-05-26	$26.44	$26.44	$26.44	$26.44	$26.44	0
2023-05-25	$26.44	$26.44	$26.44	$26.44	$26.44	0
2023-05-24	$26.44	$26.44	$26.44	$26.44	$26.44	0
2023-05-23	$26.44	$26.44	$26.44	$26.44	$26.44	878
2023-05-22	$26.45	$26.45	$26.45	$26.45	$26.45	0
2023-05-19	$26.45	$26.45	$26.45	$26.45	$26.45	25
2023-05-18	$26.45	$26.49	$26.45	$26.45	$26.45	810
2023-05-17	$26.28	$26.28	$26.15	$26.15	$26.15	470
2023-05-16	$26.38	$26.38	$26.38	$26.38	$26.38	0
2023-05-15	$26.38	$26.38	$26.38	$26.38	$26.38	7
2023-05-12	$26.38	$26.38	$26.38	$26.38	$26.38	0
2023-05-11	$26.38	$26.38	$26.38	$26.38	$26.38	13
2023-05-10	$26.26	$26.38	$26.26	$26.38	$26.38	1,536
2023-05-09	$25.42	$25.42	$25.42	$25.42	$25.42	26
2023-05-08	$25.42	$25.42	$25.42	$25.42	$25.42	10,111
2023-05-05	$25.42	$25.42	$25.42	$25.42	$25.42	1
2023-05-04	$25.42	$25.42	$25.42	$25.42	$25.42	0
2023-05-03	$25.42	$25.42	$25.42	$25.42	$25.42	0
2023-05-02	$25.42	$25.42	$25.42	$25.42	$25.42	540
2023-05-01	$25.51	$25.51	$25.51	$25.51	$25.51	510
2023-04-28	$23.47	$23.47	$23.47	$23.47	$23.47	10
2023-04-27	$23.47	$23.47	$23.47	$23.47	$23.47	0
2023-04-26	$23.47	$23.47	$23.47	$23.47	$23.47	0
2023-04-25	$23.47	$23.47	$23.47	$23.47	$23.47	0
2023-04-24	$23.47	$23.47	$23.47	$23.47	$23.47	0
2023-04-21	$23.47	$23.47	$23.47	$23.47	$23.47	0
2023-04-20	$23.47	$23.47	$23.47	$23.47	$23.47	900
2023-04-19	$24.75	$24.75	$24.75	$24.75	$24.75	2
2023-04-18	$24.68	$24.75	$24.68	$24.75	$24.75	800
2023-04-17	$24.49	$24.49	$24.49	$24.49	$24.49	259
2023-04-14	$24.69	$24.69	$24.69	$24.69	$24.69	1
2023-04-13	$24.50	$24.76	$24.50	$24.69	$24.69	1,976
2023-04-12	$24.24	$24.24	$24.24	$24.24	$24.24	0
2023-04-11	$23.60	$23.60	$23.60	$23.60	$23.60	84
2023-04-10	$23.60	$23.60	$23.60	$23.60	$23.60	0
2023-04-06	$23.60	$23.60	$23.60	$23.60	$23.60	84
2023-04-05	$23.60	$23.60	$23.60	$23.60	$23.60	350
2023-04-04	$24.92	$24.92	$24.92	$24.92	$24.92	505
2023-04-03	$24.67	$24.67	$24.67	$24.67	$24.67	0
2023-03-31	$24.67	$24.67	$24.67	$24.67	$24.67	15
2023-03-30	$24.67	$24.67	$24.67	$24.67	$24.67	0
2023-03-29	$25.00	$25.00	$25.00	$25.00	$25.00	100
2023-03-28	$25.00	$25.00	$25.00	$25.00	$25.00	0
2023-03-27	$25.00	$25.00	$25.00	$25.00	$25.00	0
2023-03-24	$25.00	$25.00	$25.00	$25.00	$25.00	100
2023-03-23	$25.00	$25.00	$25.00	$25.00	$25.00	351
2023-03-22	$24.74	$24.74	$24.74	$24.74	$24.74	2
2023-03-21	$24.74	$24.74	$24.74	$24.74	$24.74	24
2023-03-20	$24.74	$24.74	$24.74	$24.74	$24.74	10
2023-03-17	$24.74	$24.74	$24.74	$24.74	$24.74	1
2023-03-16	$24.74	$24.74	$24.74	$24.74	$24.74	525
2023-03-15	$25.80	$25.80	$25.80	$25.80	$25.80	0
2023-03-14	$25.94	$26.14	$25.80	$25.80	$25.80	765
2023-03-13	$25.43	$25.43	$25.42	$25.42	$25.42	700
2023-03-10	$26.57	$26.57	$26.57	$26.57	$26.57	0
2023-03-09	$26.57	$26.57	$26.57	$26.57	$26.57	100
2023-03-08	$26.48	$26.48	$26.48	$26.48	$26.48	500
2023-03-07	$26.24	$26.39	$26.24	$26.30	$26.30	601
2023-03-06	$26.40	$26.42	$26.37	$26.37	$26.37	1,388
2023-03-03	$26.50	$26.50	$26.47	$26.48	$26.48	400
2023-03-02	$26.26	$26.26	$26.26	$26.26	$26.26	1,103
2023-03-01	$26.51	$26.51	$26.41	$26.41	$26.41	2,600
2023-02-28	$26.04	$26.04	$26.02	$26.02	$26.02	400
2023-02-27	$26.44	$26.44	$25.96	$25.96	$25.96	1,391
2023-02-24	$27.20	$27.20	$27.20	$27.20	$26.91	0
2023-02-23	$27.20	$27.20	$27.20	$27.20	$26.91	40
2023-02-22	$27.20	$27.20	$27.20	$27.20	$26.91	0
2023-02-21	$27.20	$27.20	$27.20	$27.20	$26.91	0
2023-02-17	$27.20	$27.20	$27.20	$27.20	$26.91	1,250
2023-02-16	$27.53	$27.53	$27.43	$27.43	$27.14	1,437
2023-02-15	$27.05	$27.46	$26.98	$26.98	$26.69	1,100
2023-02-14	$27.55	$27.58	$27.15	$27.48	$27.19	98,000
2023-02-13	$25.45	$26.87	$25.45	$26.85	$26.56	1,446
2023-02-10	$24.68	$25.09	$24.68	$25.09	$24.82	420
2023-02-09	$24.00	$24.00	$24.00	$24.00	$23.74	6,672
2023-02-08	$24.15	$24.15	$24.15	$24.15	$23.89	225
2023-02-07	$24.30	$24.30	$24.30	$24.30	$24.30	0
2023-02-06	$24.30	$24.30	$24.30	$24.30	$24.30	300
2023-02-03	$24.35	$24.35	$24.35	$24.35	$24.35	0
2023-02-02	$24.35	$24.35	$24.35	$24.35	$24.35	100
2023-02-01	$24.35	$24.35	$24.35	$24.35	$24.35	0
2023-01-31	$24.35	$24.35	$24.35	$24.35	$24.35	100
2023-01-30	$24.06	$24.06	$24.06	$24.06	$24.06	0
2023-01-27	$24.00	$24.11	$24.00	$24.06	$24.06	330
2023-01-26	$23.15	$23.15	$23.15	$23.15	$23.15	204
2023-01-25	$22.76	$22.76	$22.69	$22.69	$22.69	311
2023-01-24	$22.40	$22.57	$22.40	$22.57	$22.57	629
2023-01-23	$22.50	$22.59	$22.50	$22.59	$22.59	718
2023-01-20	$22.41	$22.41	$22.41	$22.41	$22.41	1,070
2023-01-19	$23.35	$23.35	$23.35	$23.35	$23.35	0
2023-01-18	$23.35	$23.35	$23.35	$23.35	$23.35	300
2023-01-17	$22.94	$22.94	$22.93	$22.93	$22.93	1,600
2023-01-13	$23.00	$23.00	$23.00	$23.00	$23.00	100
2023-01-12	$23.44	$23.44	$23.44	$23.44	$23.44	100
2023-01-11	$22.49	$22.49	$22.49	$22.49	$22.49	0
2023-01-10	$22.49	$22.49	$22.49	$22.49	$22.49	200
2023-01-09	$22.31	$22.56	$22.31	$22.56	$22.56	732
2023-01-06	$21.47	$21.47	$21.47	$21.47	$21.47	25
2023-01-05	$21.47	$21.47	$21.47	$21.47	$21.47	0
2023-01-04	$21.47	$21.47	$21.47	$21.47	$21.47	5
2023-01-03	$21.47	$21.47	$21.47	$21.47	$21.47	25
2022-12-30	$21.47	$21.47	$21.47	$21.47	$21.47	14,595
2022-12-29	$21.47	$21.47	$21.47	$21.47	$21.47	6,017
2022-12-28	$20.61	$20.61	$20.61	$20.61	$20.61	7
2022-12-27	$20.61	$20.61	$20.61	$20.61	$20.61	10
2022-12-23	$20.61	$20.61	$20.61	$20.61	$20.61	0
2022-12-22	$20.61	$20.61	$20.61	$20.61	$20.61	0
2022-12-21	$20.61	$20.61	$20.61	$20.61	$20.61	0
2022-12-20	$20.53	$20.61	$20.53	$20.61	$20.61	810
2022-12-19	$20.77	$20.77	$20.77	$20.77	$20.77	30
2022-12-16	$20.77	$20.77	$20.77	$20.77	$20.77	310
2022-12-15	$21.93	$21.93	$21.93	$21.93	$21.93	0
2022-12-14	$21.93	$21.93	$21.93	$21.93	$21.93	0
2022-12-13	$21.93	$21.93	$21.93	$21.93	$21.93	200
2022-12-12	$21.06	$21.30	$21.06	$21.30	$21.30	600
2022-12-09	$21.13	$21.13	$21.13	$21.13	$21.13	100
2022-12-08	$21.01	$21.01	$21.00	$21.00	$21.00	467
2022-12-07	$20.78	$20.78	$20.63	$20.63	$20.63	226
2022-12-06	$21.29	$21.29	$21.29	$21.29	$21.29	10
2022-12-05	$21.29	$21.29	$21.29	$21.29	$21.29	292
2022-12-02	$21.29	$21.29	$21.29	$21.29	$21.29	20
2022-12-01	$21.29	$21.29	$21.29	$21.29	$21.29	0
2022-11-30	$21.29	$21.29	$21.29	$21.29	$21.29	38
2022-11-29	$21.29	$21.29	$21.29	$21.29	$21.29	5
2022-11-28	$21.29	$21.29	$21.29	$21.29	$21.29	760
2022-11-25	$21.68	$21.68	$21.68	$21.68	$21.68	1
2022-11-23	$21.68	$21.68	$21.68	$21.68	$21.40	0
2022-11-22	$21.68	$21.68	$21.68	$21.68	$21.40	5
2022-11-21	$21.68	$21.68	$21.68	$21.68	$21.40	36
2022-11-18	$21.68	$21.68	$21.68	$21.68	$21.40	0
2022-11-17	$21.29	$21.68	$21.29	$21.68	$21.40	250
2022-11-16	$21.70	$21.70	$21.70	$21.70	$21.41	0
2022-11-15	$21.70	$21.70	$21.70	$21.70	$21.41	350
2022-11-14	$21.84	$21.84	$21.69	$21.69	$21.41	1,875
2022-11-11	$22.19	$22.19	$22.19	$22.19	$21.90	0
2022-11-10	$22.19	$22.19	$22.19	$22.19	$21.90	0
2022-11-09	$22.19	$22.19	$22.19	$22.19	$21.90	5
2022-11-08	$22.21	$22.25	$22.19	$22.19	$21.90	1,748
2022-11-07	$22.25	$22.25	$22.08	$22.08	$21.79	677
2022-11-04	$21.54	$21.56	$21.54	$21.56	$21.28	470
2022-11-03	$21.25	$21.25	$21.25	$21.25	$20.97	0
2022-11-02	$21.37	$21.37	$21.25	$21.25	$20.97	4,315
2022-11-01	$21.19	$21.19	$21.19	$21.19	$20.92	101
2022-10-31	$20.45	$20.45	$20.45	$20.45	$20.18	0
2022-10-28	$20.45	$20.45	$20.45	$20.45	$20.18	300
2022-10-27	$20.30	$20.30	$20.30	$20.30	$20.03	0
2022-10-26	$20.30	$20.30	$20.30	$20.30	$20.03	100
2022-10-25	$19.77	$19.77	$19.77	$19.77	$19.51	300
2022-10-24	$19.00	$19.36	$19.00	$19.36	$19.10	1,771
2022-10-21	$18.63	$18.63	$18.63	$18.63	$18.39	100
2022-10-20	$18.39	$18.39	$18.02	$18.04	$17.80	1,075
2022-10-19	$18.10	$18.10	$18.10	$18.10	$17.87	3
2022-10-18	$18.10	$18.10	$18.10	$18.10	$17.87	0
2022-10-17	$18.10	$18.10	$18.10	$18.10	$17.87	0
2022-10-14	$18.10	$18.10	$18.10	$18.10	$18.10	100
2022-10-13	$17.67	$17.67	$17.67	$17.67	$17.67	652
2022-10-12	$18.11	$18.11	$18.11	$18.11	$18.11	0
2022-10-11	$18.11	$18.11	$18.11	$18.11	$18.11	200
2022-10-10	$18.08	$18.08	$18.08	$18.08	$18.08	300
2022-10-07	$18.64	$18.64	$18.64	$18.64	$18.64	6
2022-10-06	$18.64	$18.64	$18.64	$18.64	$18.64	583
2022-10-05	$19.23	$19.23	$19.22	$19.22	$19.22	200
2022-10-04	$19.95	$19.95	$19.95	$19.95	$19.95	500
2022-10-03	$18.93	$18.93	$18.93	$18.93	$18.93	1,800
2022-09-30	$18.41	$18.41	$18.41	$18.41	$18.41	0
2022-09-29	$18.41	$18.41	$18.41	$18.41	$18.41	0
2022-09-28	$18.41	$18.41	$18.41	$18.41	$18.41	100
2022-09-27	$18.40	$18.40	$18.38	$18.38	$18.38	8,785
2022-09-26	$18.74	$18.74	$18.41	$18.42	$18.42	771
2022-09-23	$19.99	$19.99	$19.99	$19.99	$19.99	0
2022-09-22	$20.12	$20.12	$19.99	$19.99	$19.99	870
2022-09-21	$21.29	$21.29	$21.29	$21.29	$21.29	572
2022-09-20	$20.97	$20.97	$20.97	$20.97	$20.97	0
2022-09-19	$20.97	$20.97	$20.97	$20.97	$20.97	0
2022-09-16	$20.81	$20.97	$20.77	$20.97	$20.97	1,115
2022-09-15	$21.35	$21.35	$21.35	$21.35	$21.35	500
2022-09-14	$21.35	$21.35	$21.35	$21.35	$21.35	100
2022-09-13	$21.59	$21.59	$21.59	$21.59	$21.59	320
2022-09-12	$20.96	$20.96	$20.96	$20.96	$20.96	0
2022-09-09	$20.96	$20.96	$20.96	$20.96	$20.96	0
2022-09-08	$20.96	$20.96	$20.96	$20.96	$20.96	0
2022-09-07	$20.96	$20.96	$20.96	$20.96	$20.96	7
2022-09-06	$21.00	$21.00	$20.96	$20.96	$20.96	325
2022-09-02	$21.23	$21.23	$21.21	$21.21	$21.21	200
2022-09-01	$20.86	$21.05	$20.84	$21.05	$21.05	1,305
2022-08-31	$21.63	$21.63	$21.63	$21.63	$21.63	10
2022-08-30	$22.00	$22.00	$21.63	$21.63	$21.63	762
2022-08-29	$22.26	$22.26	$22.26	$22.26	$22.26	150
2022-08-26	$22.21	$22.21	$22.21	$22.21	$22.21	102
2022-08-25	$22.96	$22.96	$22.96	$22.96	$22.66	350
2022-08-24	$22.75	$22.86	$22.75	$22.86	$22.56	1,000
2022-08-23	$22.35	$22.35	$22.35	$22.35	$22.06	31
2022-08-22	$22.34	$22.35	$22.34	$22.35	$22.06	3,236
2022-08-19	$23.00	$23.00	$23.00	$23.00	$22.70	50
2022-08-18	$23.30	$23.30	$23.00	$23.00	$22.70	1,800
2022-08-17	$22.93	$22.97	$22.93	$22.97	$22.67	420
2022-08-16	$23.28	$23.28	$23.28	$23.28	$22.98	143
2022-08-15	$23.06	$23.09	$23.06	$23.09	$22.79	565
2022-08-12	$22.83	$23.20	$22.83	$23.20	$22.90	3,138
2022-08-11	$22.56	$22.56	$22.53	$22.53	$22.24	302
2022-08-10	$22.19	$22.19	$22.19	$22.19	$21.90	100
2022-08-09	$21.45	$21.45	$21.39	$21.39	$21.11	600
2022-08-08	$21.55	$21.75	$21.53	$21.75	$21.47	2,832
2022-08-05	$21.45	$21.45	$21.45	$21.45	$21.17	1,000
2022-08-04	$20.75	$20.75	$20.75	$20.75	$20.48	0
2022-08-03	$20.75	$20.75	$20.75	$20.75	$20.48	11
2022-08-02	$20.75	$20.75	$20.75	$20.75	$20.48	50
2022-08-01	$20.75	$20.75	$20.75	$20.75	$20.48	22
2022-07-29	$20.75	$20.75	$20.75	$20.75	$20.48	10
2022-07-28	$20.75	$20.75	$20.75	$20.75	$20.48	0
2022-07-27	$20.75	$20.75	$20.75	$20.75	$20.48	101
2022-07-26	$20.42	$20.43	$20.42	$20.43	$20.16	2,050
2022-07-25	$20.70	$20.78	$20.70	$20.78	$20.50	1,139
2022-07-22	$20.83	$20.83	$20.77	$20.77	$20.50	856
2022-07-21	$20.51	$20.51	$20.51	$20.51	$20.24	50
2022-07-20	$20.51	$20.51	$20.51	$20.51	$20.24	1,000
2022-07-19	$20.39	$20.39	$20.39	$20.39	$20.12	1,395
2022-07-18	$18.54	$18.54	$18.54	$18.54	$18.30	0
2022-07-15	$18.58	$18.58	$18.54	$18.54	$18.30	619
2022-07-14	$18.41	$18.41	$18.41	$18.41	$18.17	503
2022-07-13	$19.31	$19.31	$19.31	$19.31	$19.06	0
2022-07-12	$19.31	$19.31	$19.31	$19.31	$19.06	0
2022-07-11	$19.51	$19.51	$19.31	$19.31	$19.06	210
2022-07-08	$19.87	$19.87	$19.87	$19.87	$19.61	20
2022-07-07	$19.87	$19.87	$19.87	$19.87	$19.61	100
2022-07-06	$18.95	$18.95	$18.95	$18.95	$18.70	20
2022-07-05	$18.96	$18.96	$18.83	$18.95	$18.70	1,036
2022-07-01	$19.51	$19.51	$19.51	$19.51	$19.26	200
2022-06-30	$19.89	$19.89	$19.84	$19.84	$19.58	1,250
2022-06-29	$20.20	$20.20	$20.20	$20.20	$19.94	0
2022-06-28	$20.20	$20.20	$20.20	$20.20	$19.94	110
2022-06-27	$20.39	$20.39	$20.33	$20.33	$20.06	1,000
2022-06-24	$19.88	$19.88	$19.88	$19.88	$19.62	611
2022-06-23	$19.80	$19.80	$19.11	$19.43	$19.18	1,391
2022-06-22	$20.20	$20.20	$20.20	$20.20	$19.94	100
2022-06-21	$20.10	$20.10	$20.10	$20.10	$19.84	42
2022-06-17	$20.51	$20.51	$20.10	$20.10	$19.84	5,292
2022-06-16	$22.00	$22.00	$20.63	$20.63	$20.36	6,843
2022-06-15	$22.38	$22.38	$22.12	$22.12	$21.83	1,142
2022-06-14	$22.19	$22.19	$22.14	$22.15	$21.86	2,219
2022-06-13	$22.84	$22.84	$22.37	$22.37	$22.08	611
2022-06-10	$23.46	$23.46	$23.46	$23.46	$23.15	505
2022-06-09	$25.36	$25.36	$25.36	$25.36	$25.03	7
2022-06-08	$25.36	$25.36	$25.36	$25.36	$25.03	310
2022-06-07	$25.43	$25.43	$25.43	$25.43	$25.09	530
2022-06-06	$24.75	$24.75	$24.75	$24.75	$24.43	402
2022-06-03	$24.78	$24.78	$24.78	$24.78	$24.46	740
2022-06-02	$25.24	$25.24	$25.24	$25.24	$24.91	0
2022-06-01	$24.93	$25.24	$24.93	$25.24	$24.91	600
2022-05-31	$24.92	$25.13	$24.90	$25.13	$24.80	8,119
2022-05-27	$24.73	$24.76	$24.73	$24.76	$24.44	270
2022-05-26	$24.53	$24.53	$24.53	$24.53	$24.20	0
2022-05-25	$24.42	$24.53	$24.20	$24.53	$23.91	600
2022-05-24	$24.05	$24.11	$24.05	$24.11	$23.51	660
2022-05-23	$24.73	$24.73	$24.73	$24.73	$24.11	0
2022-05-20	$24.73	$24.73	$24.73	$24.73	$24.11	0
2022-05-19	$24.55	$24.73	$24.53	$24.73	$24.11	990
2022-05-18	$24.76	$24.76	$24.44	$24.44	$23.83	1,200
2022-05-17	$25.05	$25.05	$25.05	$25.05	$24.43	1,700
2022-05-16	$24.07	$24.07	$23.94	$23.94	$23.34	500
2022-05-13	$24.28	$24.41	$24.15	$24.15	$23.55	974
2022-05-12	$23.00	$23.11	$22.99	$23.10	$22.53	815
2022-05-11	$23.91	$23.94	$23.91	$23.94	$23.34	302
2022-05-10	$23.75	$23.87	$23.75	$23.87	$23.28	2,401
2022-05-09	$24.66	$24.66	$23.90	$24.18	$23.58	54,957
2022-05-06	$25.75	$25.75	$25.75	$25.75	$25.11	0
2022-05-05	$25.75	$25.75	$25.73	$25.75	$25.11	2,600
2022-05-04	$26.13	$26.13	$26.13	$26.13	$25.48	1
2022-05-03	$26.13	$26.13	$26.13	$26.13	$25.48	22
2022-05-02	$26.13	$26.13	$26.13	$26.13	$25.48	235
2022-04-29	$26.70	$26.70	$26.70	$26.70	$26.04	50
2022-04-28	$26.70	$26.70	$26.70	$26.70	$26.04	0
2022-04-27	$26.70	$26.70	$26.70	$26.70	$26.04	0
2022-04-26	$26.70	$26.70	$26.70	$26.70	$26.04	0
2022-04-25	$27.06	$27.06	$26.70	$26.70	$26.04	910
2022-04-22	$28.23	$28.23	$28.23	$28.23	$27.53	876
2022-04-21	$28.48	$28.48	$28.23	$28.23	$27.53	600
2022-04-20	$28.28	$28.88	$28.23	$28.23	$27.53	1,100
2022-04-19	$27.13	$27.13	$27.13	$27.13	$26.45	105
2022-04-18	$26.87	$27.36	$26.87	$27.13	$26.45	909
2022-04-14	$25.73	$25.73	$25.73	$25.73	$25.09	200
2022-04-13	$25.60	$25.60	$25.60	$25.60	$24.96	120
2022-04-12	$25.63	$25.63	$25.60	$25.60	$24.96	313
2022-04-11	$25.00	$25.12	$25.00	$25.12	$24.50	4,298
2022-04-08	$24.71	$24.71	$24.71	$24.71	$24.10	10
2022-04-07	$24.71	$24.71	$24.71	$24.71	$24.10	85
2022-04-06	$24.71	$24.71	$24.71	$24.71	$24.10	1,300
2022-04-05	$25.28	$25.28	$25.25	$25.25	$24.62	370
2022-04-04	$25.57	$25.57	$25.57	$25.57	$24.93	233
2022-04-01	$26.09	$26.09	$25.70	$25.70	$25.06	1,950
2022-03-31	$26.91	$26.91	$26.91	$26.91	$26.24	30
2022-03-30	$27.10	$27.10	$26.91	$26.91	$26.24	4,578
2022-03-29	$26.50	$26.50	$26.44	$26.44	$25.78	380
2022-03-28	$27.29	$27.29	$27.29	$27.29	$26.61	0
2022-03-25	$27.29	$27.29	$27.29	$27.29	$26.61	140
2022-03-24	$27.14	$27.14	$27.14	$27.14	$26.46	208
2022-03-23	$26.94	$26.94	$26.94	$26.94	$26.27	50
2022-03-22	$27.02	$27.02	$26.94	$27.00	$26.33	2,785
2022-03-21	$27.02	$27.04	$26.94	$27.00	$26.33	2,785
2022-03-18	$26.37	$26.51	$26.37	$26.51	$25.85	1,241
2022-03-17	$25.65	$26.25	$25.64	$26.25	$25.60	821
2022-03-16	$24.85	$25.10	$24.85	$25.10	$24.48	555
2022-03-15	$23.65	$23.65	$23.53	$23.53	$22.94	558
2022-03-14	$24.36	$24.36	$24.36	$24.36	$23.75	300
2022-03-11	$24.70	$24.87	$24.58	$24.58	$23.97	747
2022-03-10	$24.31	$24.31	$24.31	$24.31	$23.71	207
2022-03-09	$23.89	$24.14	$23.89	$24.14	$23.54	800
2022-03-08	$23.91	$23.91	$23.91	$23.91	$23.32	100
2022-03-07	$24.96	$24.96	$24.96	$24.96	$24.33	123
2022-03-04	$24.96	$24.96	$24.96	$24.96	$24.33	730
2022-03-03	$25.47	$25.47	$25.08	$25.25	$24.62	950
2022-03-02	$24.34	$24.34	$24.34	$24.34	$23.73	2
2022-03-01	$24.33	$24.34	$24.33	$24.34	$23.73	300
2022-02-28	$24.53	$24.83	$24.53	$24.74	$24.13	2,767
2022-02-25	$24.60	$24.60	$24.53	$24.53	$23.92	790
2022-02-24	$23.88	$24.13	$23.88	$24.13	$23.25	352
2022-02-23	$25.30	$25.30	$25.08	$25.08	$24.16	389
2022-02-22	$25.25	$25.39	$24.87	$25.04	$24.13	3,470
2022-02-18	$26.11	$26.11	$25.28	$25.28	$24.36	504
2022-02-17	$26.37	$26.37	$26.13	$26.13	$25.18	3,219
2022-02-16	$26.59	$26.82	$26.43	$26.43	$25.46	3,285
2022-02-15	$26.11	$26.71	$26.03	$26.71	$25.73	6,097
2022-02-14	$26.85	$26.85	$25.92	$25.92	$24.97	23,293
2022-02-11	$28.58	$28.58	$27.04	$27.04	$26.05	821
2022-02-10	$26.39	$26.39	$26.05	$26.05	$25.10	5,200
2022-02-09	$25.80	$25.93	$25.80	$25.93	$24.98	2,110
2022-02-08	$25.45	$25.45	$25.45	$25.45	$24.52	241
2022-02-07	$25.20	$25.37	$25.16	$25.16	$24.24	9,801
2022-02-04	$25.43	$25.43	$25.43	$25.43	$24.50	44
2022-02-03	$25.43	$25.43	$25.43	$25.43	$24.50	275
2022-02-02	$25.38	$25.75	$25.38	$25.75	$24.81	1,738
2022-02-01	$25.19	$25.56	$25.19	$25.56	$24.63	698
2022-01-31	$25.50	$25.50	$24.70	$24.95	$24.04	2,488
2022-01-28	$24.68	$24.70	$24.68	$24.70	$23.80	7,995
2022-01-27	$24.68	$24.87	$24.38	$24.38	$23.49	500
2022-01-26	$24.78	$24.79	$24.16	$24.16	$23.28	9,601
2022-01-25	$24.16	$24.82	$23.88	$24.82	$23.91	4,944
2022-01-24	$24.00	$24.24	$23.45	$24.24	$23.35	1,670
2022-01-21	$25.39	$25.39	$24.89	$24.89	$23.98	600
2022-01-20	$26.49	$26.78	$26.16	$26.16	$25.20	470
2022-01-19	$26.70	$26.70	$26.38	$26.38	$25.42	5,801
2022-01-18	$26.43	$26.46	$26.21	$26.31	$25.35	4,842
2022-01-14	$26.61	$26.61	$26.61	$26.61	$25.64	100
2022-01-13	$26.90	$26.90	$26.90	$26.90	$25.92	600
2022-01-12	$26.93	$26.95	$26.82	$26.82	$25.84	825
2022-01-11	$26.84	$26.84	$26.84	$26.84	$25.86	260
2022-01-10	$25.70	$25.70	$25.53	$25.53	$24.60	1,784
2022-01-07	$26.31	$26.31	$26.06	$26.21	$25.25	1,815
2022-01-06	$25.70	$25.70	$25.61	$25.61	$24.67	200
2022-01-05	$26.03	$26.28	$26.03	$26.28	$25.32	1,118
2022-01-04	$26.00	$26.20	$25.85	$26.20	$25.24	2,561
2022-01-03	$23.80	$28.34	$23.80	$24.13	$23.25	57,414
2021-12-31	$26.29	$26.29	$26.29	$26.29	$25.33	828
2021-12-30	$26.45	$26.45	$26.27	$26.27	$25.31	329
2021-12-29	$25.80	$25.93	$25.80	$25.93	$24.98	5,436
2021-12-28	$25.35	$25.35	$25.35	$25.35	$24.42	0
2021-12-27	$25.45	$25.45	$25.35	$25.35	$24.42	18,856
2021-12-23	$25.60	$25.71	$25.60	$25.71	$24.77	254
2021-12-22	$25.44	$25.69	$25.41	$25.67	$24.73	991
2021-12-21	$24.51	$24.51	$24.51	$24.51	$23.61	0
2021-12-20	$24.51	$24.58	$24.51	$24.51	$23.61	1,308
2021-12-17	$25.85	$25.85	$25.85	$25.85	$24.91	415
2021-12-16	$25.82	$25.82	$25.58	$25.60	$24.66	743
2021-12-15	$24.98	$25.20	$24.98	$25.20	$24.28	12,714
2021-12-14	$25.37	$25.37	$25.35	$25.35	$24.42	354
2021-12-13	$26.56	$26.56	$26.56	$26.56	$25.59	46
2021-12-10	$26.83	$26.83	$26.52	$26.56	$25.59	1,097
2021-12-09	$26.52	$26.63	$26.52	$26.63	$25.65	651
2021-12-08	$26.89	$26.89	$26.65	$26.67	$25.70	1,375
2021-12-07	$27.29	$27.29	$27.01	$27.06	$26.07	3,211
2021-12-06	$25.39	$25.39	$25.39	$25.39	$24.46	13
2021-12-03	$25.43	$25.43	$25.39	$25.39	$24.46	728
2021-12-02	$25.76	$25.97	$25.76	$25.97	$25.02	400
2021-12-01	$26.70	$26.70	$26.30	$26.34	$25.38	1,159
2021-11-30	$26.25	$26.38	$25.76	$25.93	$24.98	1,883
2021-11-29	$26.92	$26.92	$26.71	$26.72	$25.74	4,419
2021-11-26	$27.00	$27.00	$26.91	$26.91	$25.93	3,192
2021-11-24	$27.31	$27.56	$27.31	$27.56	$26.55	1,397
2021-11-23	$27.83	$27.83	$27.31	$27.31	$26.31	2,238
2021-11-22	$27.64	$27.84	$27.43	$27.83	$26.52	2,256
2021-11-19	$27.57	$27.57	$27.50	$27.50	$26.21	7,500
2021-11-18	$27.80	$27.83	$27.80	$27.83	$26.52	650
2021-11-17	$28.40	$28.40	$28.10	$28.10	$26.78	5,240
2021-11-16	$28.07	$28.21	$28.07	$28.21	$26.88	451
2021-11-15	$29.92	$29.92	$28.19	$28.19	$26.87	2,294
2021-11-12	$28.54	$28.54	$28.54	$28.54	$27.20	402
2021-11-11	$28.07	$28.07	$28.07	$28.07	$26.75	220
2021-11-10	$28.38	$28.65	$28.12	$28.12	$26.80	4,910
2021-11-09	$28.85	$28.85	$28.74	$28.77	$27.42	3,575
2021-11-08	$28.41	$28.72	$28.41	$28.70	$27.35	1,200
2021-11-05	$29.21	$29.25	$28.58	$28.86	$27.50	4,266
2021-11-04	$26.43	$26.67	$26.40	$26.64	$25.38	3,174
2021-11-03	$26.51	$26.59	$26.51	$26.54	$25.29	913
2021-11-02	$26.63	$26.65	$26.63	$26.65	$25.40	706
2021-11-01	$26.72	$26.72	$26.39	$26.42	$25.18	2,500
2021-10-29	$26.27	$26.40	$26.27	$26.30	$25.06	457
2021-10-28	$26.48	$26.48	$26.48	$26.48	$25.23	110
2021-10-27	$26.96	$26.96	$26.49	$26.49	$25.25	826
2021-10-26	$27.47	$27.47	$27.39	$27.39	$26.10	1,533
2021-10-25	$27.41	$27.41	$27.27	$27.27	$25.99	774
2021-10-22	$27.36	$27.36	$27.36	$27.36	$26.07	21
2021-10-21	$27.36	$27.36	$27.36	$27.36	$26.07	101
2021-10-20	$27.21	$27.21	$27.18	$27.18	$25.90	1,038
2021-10-19	$27.11	$27.64	$27.11	$27.64	$26.34	3,921
2021-10-18	$27.04	$27.11	$27.03	$27.11	$25.84	517
2021-10-15	$26.44	$26.62	$26.44	$26.62	$25.37	317
2021-10-14	$26.63	$26.63	$26.63	$26.63	$25.38	109
2021-10-13	$26.05	$26.05	$26.05	$26.05	$24.83	1,023
2021-10-12	$25.67	$25.67	$25.55	$25.57	$24.37	2,102
2021-10-11	$25.56	$25.56	$25.56	$25.56	$24.36	0
2021-10-08	$25.54	$25.86	$25.54	$25.56	$24.36	2,724
2021-10-07	$25.60	$25.78	$25.60	$25.78	$24.57	408
2021-10-06	$25.00	$25.00	$24.76	$24.90	$23.73	624
2021-10-05	$25.73	$25.73	$25.42	$25.42	$24.23	384
2021-10-04	$24.35	$24.35	$24.35	$24.35	$23.21	100
2021-10-01	$24.26	$24.26	$24.26	$24.26	$23.12	117
2021-09-30	$24.56	$24.61	$24.10	$24.10	$22.97	1,802
2021-09-29	$24.63	$24.69	$24.63	$24.69	$23.53	4,336
2021-09-28	$24.43	$24.70	$24.43	$24.70	$23.54	636
2021-09-27	$25.13	$25.24	$25.05	$25.22	$24.04	4,033
2021-09-24	$24.99	$25.18	$24.99	$25.18	$24.00	800
2021-09-23	$25.00	$25.33	$25.00	$25.29	$24.10	400
2021-09-22	$24.82	$24.94	$24.82	$24.94	$23.77	1,071
2021-09-21	$24.48	$24.59	$24.48	$24.59	$23.43	3,200
2021-09-20	$24.53	$24.70	$23.70	$23.75	$22.63	3,508
2021-09-17	$26.42	$26.42	$25.96	$25.96	$24.74	2,055
2021-09-16	$26.88	$26.88	$26.78	$26.78	$25.52	638
2021-09-15	$26.54	$26.54	$26.54	$26.54	$25.29	15
2021-09-14	$26.59	$26.72	$26.54	$26.54	$25.29	2,002
2021-09-13	$26.74	$26.74	$26.62	$26.62	$25.37	329
2021-09-10	$27.03	$27.11	$27.03	$27.11	$25.84	200
2021-09-09	$25.86	$26.64	$25.86	$26.64	$25.39	2,823
2021-09-08	$25.99	$26.01	$25.95	$26.01	$24.79	5,755
2021-09-07	$26.02	$26.30	$26.01	$26.21	$24.98	1,495
2021-09-03	$26.48	$26.65	$26.48	$26.53	$25.28	3,123
2021-09-02	$26.51	$26.51	$26.51	$26.51	$25.26	223
2021-09-01	$25.85	$26.92	$25.85	$26.68	$25.43	1,689
2021-08-31	$27.32	$27.32	$27.17	$27.23	$25.95	1,363
2021-08-30	$27.75	$27.86	$27.75	$27.86	$26.55	304
2021-08-27	$27.76	$27.76	$27.76	$27.76	$26.46	116
2021-08-26	$28.54	$28.54	$27.76	$27.76	$26.46	6,348
2021-08-25	$28.45	$28.48	$28.45	$28.48	$27.14	936
2021-08-24	$28.51	$28.79	$28.40	$28.79	$27.15	736
2021-08-23	$27.90	$28.26	$27.90	$28.26	$26.65	605
2021-08-20	$27.54	$27.55	$27.32	$27.55	$25.98	2,099
2021-08-19	$27.85	$27.85	$27.81	$27.81	$26.23	794
2021-08-18	$29.30	$29.45	$29.18	$29.18	$27.52	4,321
2021-08-17	$29.15	$29.18	$28.99	$29.01	$27.36	6,716
2021-08-16	$29.20	$29.40	$29.20	$29.40	$27.72	1,142
2021-08-13	$29.53	$29.54	$29.53	$29.54	$27.86	3,235
2021-08-12	$29.06	$29.91	$29.05	$29.55	$27.87	4,745
2021-08-11	$28.66	$28.71	$28.60	$28.71	$27.07	1,010
2021-08-10	$27.98	$27.98	$27.89	$27.89	$26.30	1,138
2021-08-09	$28.40	$28.40	$27.83	$27.83	$26.24	817
2021-08-06	$28.04	$28.04	$26.89	$27.25	$25.70	3,868
2021-08-05	$28.53	$28.79	$28.53	$28.79	$27.15	200
2021-08-04	$28.75	$28.80	$28.75	$28.80	$27.16	1,143
2021-08-03	$28.22	$28.22	$28.22	$28.22	$26.61	120
2021-08-02	$27.90	$27.90	$27.90	$27.90	$26.31	0
2021-07-30	$27.90	$27.90	$27.84	$27.90	$26.31	927
2021-07-29	$27.65	$27.65	$27.65	$27.65	$26.07	350
2021-07-28	$27.37	$27.40	$27.37	$27.40	$25.84	940
2021-07-27	$27.81	$27.97	$27.68	$27.88	$26.29	3,225
2021-07-26	$26.88	$26.88	$26.88	$26.88	$25.35	32
2021-07-23	$26.88	$26.88	$26.88	$26.88	$25.35	43
2021-07-22	$27.06	$27.06	$26.88	$26.88	$25.35	279
2021-07-21	$26.90	$27.14	$26.90	$27.14	$25.59	910
2021-07-20	$26.54	$26.54	$26.54	$26.54	$25.02	250
2021-07-19	$26.10	$26.14	$25.75	$25.88	$24.41	2,080
2021-07-16	$26.94	$26.94	$26.94	$26.94	$25.41	6,572
2021-07-15	$26.65	$26.65	$26.65	$26.65	$25.13	114
2021-07-14	$28.20	$28.20	$26.89	$26.89	$25.36	200
2021-07-13	$26.70	$26.76	$26.70	$26.76	$25.24	537
2021-07-12	$26.82	$26.82	$26.82	$26.82	$25.29	105
2021-07-09	$26.74	$26.74	$26.45	$26.68	$25.16	350
2021-07-08	$24.97	$26.26	$24.97	$26.19	$24.70	1,961
2021-07-07	$27.03	$27.03	$27.00	$27.00	$25.46	1,004
2021-07-06	$27.04	$27.04	$26.74	$26.87	$25.34	4,872
2021-07-02	$28.80	$28.80	$27.92	$27.96	$26.37	2,866
2021-07-01	$27.08	$27.08	$27.08	$27.08	$25.54	4
2021-06-30	$27.08	$27.08	$27.08	$27.08	$25.54	139
2021-06-29	$26.74	$26.90	$26.74	$26.90	$25.37	650
2021-06-28	$27.09	$27.09	$27.00	$27.01	$25.47	888
2021-06-25	$27.44	$27.44	$27.44	$27.44	$25.88	100
2021-06-24	$27.55	$27.55	$27.55	$27.55	$25.98	555
2021-06-23	$27.33	$27.34	$27.28	$27.34	$25.78	1,400
2021-06-22	$26.84	$27.12	$26.80	$27.12	$25.57	1,316
2021-06-21	$27.16	$27.31	$27.08	$27.15	$25.60	1,430
2021-06-18	$26.94	$27.06	$26.94	$27.03	$25.49	1,607
2021-06-17	$27.28	$27.69	$27.28	$27.69	$26.11	8,300
2021-06-16	$27.18	$27.38	$27.18	$27.33	$25.77	2,209
2021-06-15	$27.76	$27.76	$27.57	$27.57	$26.00	205
2021-06-14	$28.17	$28.17	$28.09	$28.13	$26.53	1,165
2021-06-11	$28.21	$28.50	$28.16	$28.47	$26.85	3,757
2021-06-10	$27.66	$28.13	$27.64	$28.12	$26.52	4,181
2021-06-09	$27.37	$27.37	$27.37	$27.37	$25.81	212
2021-06-08	$27.12	$27.41	$27.12	$27.33	$25.77	2,701
2021-06-07	$27.10	$27.10	$27.02	$27.02	$25.48	774
2021-06-04	$27.26	$27.27	$27.15	$27.23	$25.68	2,352
2021-06-03	$27.60	$27.60	$27.31	$27.31	$25.75	609
2021-06-02	$26.74	$27.19	$26.63	$27.19	$25.64	5,498
2021-06-01	$27.12	$27.16	$27.04	$27.13	$25.58	1,694
2021-05-28	$27.47	$27.56	$27.31	$27.37	$25.81	1,956
2021-05-27	$27.77	$27.77	$27.65	$27.65	$26.07	2,737
2021-05-26	$27.25	$27.31	$26.88	$27.26	$25.71	3,657
2021-05-25	$28.02	$28.02	$27.60	$27.71	$25.83	5,383
2021-05-24	$27.62	$27.62	$27.62	$27.62	$25.75	144
2021-05-21	$29.05	$29.05	$27.62	$27.62	$25.75	800
2021-05-20	$28.69	$28.69	$26.97	$27.52	$25.66	900
2021-05-19	$26.87	$27.27	$26.87	$27.22	$25.38	5,230
2021-05-18	$27.06	$27.32	$27.06	$27.32	$25.47	342
2021-05-17	$27.09	$27.14	$26.93	$27.10	$25.26	836
2021-05-14	$26.96	$27.13	$26.89	$26.94	$25.11	13,253
2021-05-13	$26.73	$26.85	$26.65	$26.80	$24.98	2,563
2021-05-12	$26.78	$27.02	$26.71	$26.83	$25.01	2,572
2021-05-11	$26.44	$26.66	$26.39	$26.57	$24.77	3,980
2021-05-10	$26.47	$26.81	$26.47	$26.81	$24.99	808
2021-05-07	$26.73	$26.80	$26.34	$26.34	$24.55	3,436
2021-05-06	$25.51	$26.20	$25.42	$26.06	$24.29	4,972
2021-05-05	$24.20	$25.55	$23.99	$24.92	$23.23	13,385
2021-05-04	$23.30	$23.41	$23.02	$23.41	$21.82	2,007
2021-05-03	$23.32	$23.32	$23.16	$23.16	$21.60	513
2021-04-30	$23.02	$23.13	$23.00	$23.00	$21.44	519
2021-04-29	$23.25	$23.25	$23.03	$23.03	$21.47	2,370
2021-04-28	$23.00	$23.00	$23.00	$23.00	$21.44	321
2021-04-27	$22.71	$22.71	$22.71	$22.71	$21.17	125
2021-04-26	$22.62	$22.74	$22.62	$22.74	$21.20	2,707
2021-04-23	$22.49	$22.55	$22.49	$22.55	$21.02	205
2021-04-22	$22.14	$22.34	$22.10	$22.34	$20.83	2,266
2021-04-21	$21.72	$21.82	$21.72	$21.82	$20.34	900
2021-04-20	$21.90	$21.93	$21.69	$21.82	$20.34	2,811
2021-04-19	$22.24	$22.24	$22.16	$22.18	$20.68	1,857
2021-04-16	$21.91	$22.60	$21.91	$22.46	$20.94	3,013
2021-04-15	$21.81	$21.81	$21.64	$21.75	$20.28	654
2021-04-14	$21.41	$21.41	$21.30	$21.38	$19.93	915
2021-04-13	$21.43	$21.97	$21.40	$21.41	$19.96	3,951
2021-04-12	$21.79	$21.91	$21.76	$21.91	$20.43	1,394
2021-04-09	$21.74	$21.89	$21.74	$21.85	$20.37	636
2021-04-08	$21.00	$21.56	$20.99	$21.56	$20.10	3,335
2021-04-07	$21.08	$21.08	$20.99	$21.02	$19.59	2,715
2021-04-06	$21.37	$21.46	$21.36	$21.45	$20.00	4,549
2021-04-05	$21.74	$21.74	$21.00	$21.35	$19.90	8,190
2021-04-01	$19.96	$20.28	$19.96	$20.28	$18.91	510
2021-03-31	$20.00	$20.00	$19.67	$19.91	$18.56	1,054
2021-03-30	$20.02	$20.02	$20.00	$20.00	$18.65	251
2021-03-29	$20.24	$20.24	$20.18	$20.21	$18.84	901
2021-03-26	$20.43	$20.43	$20.42	$20.42	$19.04	1,100
2021-03-25	$20.00	$20.03	$19.89	$19.96	$18.61	6,080
2021-03-24	$20.67	$20.68	$20.47	$20.47	$19.08	810
2021-03-23	$20.52	$20.73	$20.36	$20.36	$18.98	500
2021-03-22	$20.55	$20.61	$20.55	$20.61	$19.21	300
2021-03-19	$20.10	$20.46	$20.05	$20.46	$19.07	668
2021-03-18	$21.00	$21.00	$20.26	$20.26	$18.89	8,108
2021-03-17	$20.49	$20.67	$20.49	$20.67	$19.27	3,490
2021-03-16	$20.35	$20.55	$20.34	$20.55	$19.16	1,421
2021-03-15	$20.55	$20.57	$20.39	$20.51	$19.12	3,090
2021-03-12	$20.71	$20.71	$20.71	$20.71	$19.31	245
2021-03-11	$20.76	$20.76	$20.70	$20.72	$19.31	2,266
2021-03-10	$20.58	$20.58	$20.55	$20.55	$19.16	717
2021-03-09	$20.47	$20.60	$20.47	$20.60	$19.20	814
2021-03-08	$19.27	$20.43	$19.27	$20.28	$18.91	4,325
2021-03-05	$19.20	$19.62	$19.20	$19.62	$18.29	2,949
2021-03-04	$19.56	$19.67	$19.10	$19.10	$17.81	1,444
2021-03-03	$19.80	$19.80	$19.80	$19.80	$18.46	230
2021-03-02	$19.93	$19.93	$19.93	$19.93	$18.58	36
2021-03-01	$19.78	$19.93	$19.76	$19.93	$18.58	2,285
2021-02-26	$19.08	$19.36	$19.08	$19.28	$17.97	1,219
2021-02-25	$19.86	$19.86	$19.28	$19.28	$17.97	1,219
2021-02-24	$19.92	$19.93	$19.92	$19.93	$18.29	421
2021-02-23	$19.67	$19.67	$19.67	$19.67	$18.05	232
2021-02-22	$20.00	$20.00	$19.67	$19.94	$18.30	1,305
2021-02-19	$19.76	$19.76	$19.73	$19.73	$18.10	1,214
2021-02-18	$19.77	$19.77	$19.74	$19.74	$18.12	471
2021-02-17	$19.88	$20.03	$19.88	$20.03	$18.38	824
2021-02-16	$19.72	$19.72	$19.60	$19.60	$17.99	486
2021-02-12	$19.63	$19.63	$19.63	$19.63	$18.02	68
2021-02-11	$21.41	$21.41	$19.40	$19.63	$18.02	3,118
2021-02-10	$20.60	$20.82	$20.53	$20.76	$19.05	2,467
2021-02-09	$20.13	$20.13	$20.13	$20.13	$18.47	410
2021-02-08	$19.72	$19.89	$19.72	$19.89	$18.25	486
2021-02-05	$19.89	$19.89	$19.64	$19.68	$18.06	1,061
2021-02-04	$18.08	$19.35	$18.08	$19.35	$17.76	664
2021-02-03	$18.86	$19.06	$18.86	$19.06	$17.49	200
2021-02-02	$18.43	$18.61	$18.39	$18.57	$17.04	3,042
2021-02-01	$18.34	$18.34	$18.34	$18.34	$16.83	123
2021-01-29	$18.42	$18.42	$17.94	$17.94	$16.47	2,457
2021-01-28	$18.83	$18.90	$18.54	$18.76	$17.22	1,015
2021-01-27	$18.31	$18.63	$18.31	$18.63	$17.10	1,073
2021-01-26	$18.48	$18.80	$18.48	$18.80	$17.25	1,109
2021-01-25	$18.42	$18.56	$18.42	$18.56	$17.03	551
2021-01-22	$18.27	$18.32	$18.12	$18.32	$16.81	1,153
2021-01-21	$18.85	$18.85	$18.72	$18.72	$17.18	1,000
2021-01-20	$18.69	$18.69	$18.69	$18.69	$17.15	105
2021-01-19	$18.63	$18.63	$18.63	$18.63	$17.10	301
2021-01-15	$18.59	$18.67	$18.59	$18.67	$17.13	849
2021-01-14	$18.69	$18.74	$18.69	$18.74	$17.20	1,326
2021-01-13	$18.63	$18.68	$18.63	$18.68	$17.14	922
2021-01-12	$18.70	$18.72	$18.70	$18.71	$17.17	2,000
2021-01-11	$18.29	$18.41	$18.29	$18.41	$16.90	200
2021-01-08	$18.59	$18.59	$18.59	$18.59	$17.06	260
2021-01-07	$18.26	$18.26	$18.26	$18.26	$16.76	200
2021-01-06	$18.47	$18.47	$18.28	$18.28	$16.78	289
2021-01-05	$18.18	$18.18	$18.18	$18.18	$16.69	1,039
2021-01-04	$17.88	$17.91	$17.75	$17.91	$16.44	1,906
2020-12-31	$17.86	$17.89	$17.80	$17.89	$16.42	3,234
2020-12-30	$17.86	$17.86	$17.86	$17.86	$16.39	100
2020-12-29	$17.85	$17.90	$17.85	$17.90	$16.43	1,016
2020-12-28	$17.85	$17.85	$17.85	$17.85	$16.38	1,150
2020-12-24	$17.37	$17.37	$17.37	$17.37	$15.94	100
2020-12-23	$17.33	$17.38	$17.24	$17.28	$15.86	1,494
2020-12-22	$17.00	$17.29	$17.00	$17.29	$15.87	304
2020-12-21	$17.53	$17.53	$17.53	$17.53	$16.09	28
2020-12-18	$17.53	$17.53	$17.53	$17.53	$16.09	5
2020-12-17	$17.53	$17.53	$17.53	$17.53	$16.09	112
2020-12-16	$17.85	$17.85	$17.52	$17.52	$16.08	1,450
2020-12-15	$17.30	$17.77	$17.28	$17.77	$16.31	2,217
2020-12-14	$17.33	$17.44	$17.33	$17.44	$16.01	227
2020-12-11	$17.09	$17.11	$16.93	$16.93	$15.54	2,315
2020-12-10	$16.93	$17.02	$16.93	$17.02	$15.62	388
2020-12-09	$16.53	$16.53	$16.46	$16.46	$15.11	507
2020-12-08	$16.81	$16.81	$16.81	$16.81	$15.43	53
2020-12-07	$16.48	$16.83	$16.40	$16.81	$15.43	2,370
2020-12-04	$16.73	$17.00	$16.68	$17.00	$15.60	5,875
2020-12-03	$17.42	$17.42	$16.40	$16.40	$15.05	1,881
2020-12-02	$16.36	$16.36	$16.36	$16.36	$15.02	7
2020-12-01	$16.40	$16.40	$16.36	$16.36	$15.01	5,317
2020-11-30	$16.14	$16.16	$15.93	$15.93	$14.62	2,419
2020-11-27	$16.41	$16.41	$16.41	$16.41	$15.06	1,020
2020-11-25	$16.05	$16.23	$16.05	$16.23	$14.90	314
2020-11-24	$15.72	$16.02	$15.72	$16.02	$14.70	2,651
2020-11-23	$16.12	$16.12	$15.92	$16.05	$14.47	958
2020-11-20	$15.87	$15.87	$15.87	$15.87	$14.30	115
2020-11-19	$15.76	$15.77	$15.65	$15.77	$14.22	859
2020-11-18	$15.72	$15.73	$15.72	$15.72	$14.17	452
2020-11-17	$15.43	$15.43	$15.43	$15.43	$13.91	1,155
2020-11-16	$15.21	$15.21	$15.21	$15.21	$13.71	401
2020-11-13	$14.98	$14.98	$14.98	$14.98	$13.50	100
2020-11-12	$15.10	$15.10	$15.10	$15.10	$13.61	410
2020-11-11	$15.48	$15.48	$15.48	$15.48	$13.95	3
2020-11-10	$15.38	$15.48	$15.38	$15.48	$13.95	203
2020-11-09	$14.79	$14.79	$14.57	$14.62	$13.18	698
2020-11-06	$14.47	$14.47	$14.47	$14.47	$13.04	2
2020-11-05	$14.65	$14.65	$14.47	$14.47	$13.04	571
2020-11-04	$13.94	$13.94	$13.94	$13.94	$12.57	202
2020-11-03	$14.65	$14.65	$14.18	$14.18	$12.78	300
2020-11-02	$13.13	$13.13	$13.13	$13.13	$11.84	5
2020-10-30	$13.13	$13.13	$13.13	$13.13	$11.84	500
2020-10-29	$13.36	$13.36	$13.36	$13.36	$12.04	199
2020-10-28	$13.83	$13.83	$13.83	$13.83	$12.47	0
2020-10-27	$13.83	$13.83	$13.83	$13.83	$12.47	110
2020-10-26	$13.90	$13.91	$13.90	$13.91	$12.54	1,534
2020-10-23	$14.32	$14.32	$14.32	$14.32	$12.91	110
2020-10-22	$14.50	$14.50	$14.50	$14.50	$13.07	13
2020-10-21	$14.50	$14.50	$14.50	$14.50	$13.07	360
2020-10-20	$14.49	$14.49	$14.47	$14.47	$13.04	1,151
2020-10-19	$14.44	$14.61	$14.44	$14.47	$13.04	2,606
2020-10-16	$14.55	$14.62	$14.55	$14.62	$13.18	1,205
2020-10-15	$14.47	$14.47	$14.47	$14.47	$13.04	100
2020-10-14	$14.55	$14.55	$14.55	$14.55	$13.12	207
2020-10-13	$14.53	$14.53	$14.53	$14.53	$13.10	0
2020-10-12	$14.53	$14.53	$14.53	$14.53	$13.10	0
2020-10-09	$14.58	$14.58	$14.53	$14.53	$13.10	357
2020-10-08	$14.15	$14.15	$14.15	$14.15	$12.75	1
2020-10-07	$14.15	$14.15	$14.15	$14.15	$12.75	165
2020-10-06	$13.94	$13.94	$13.94	$13.94	$12.57	84
2020-10-05	$13.94	$13.94	$13.94	$13.94	$12.57	0
2020-10-02	$13.92	$13.94	$13.92	$13.94	$12.57	366
2020-10-01	$13.66	$13.66	$13.66	$13.66	$12.31	26
2020-09-30	$13.66	$13.66	$13.65	$13.66	$12.31	775
2020-09-29	$13.36	$13.36	$13.36	$13.36	$12.04	600
2020-09-28	$13.54	$13.54	$13.48	$13.54	$12.21	1,401
2020-09-25	$13.27	$13.27	$13.27	$13.27	$11.96	10
2020-09-24	$13.27	$13.27	$13.27	$13.27	$11.96	5
2020-09-23	$13.27	$13.27	$13.27	$13.27	$11.96	150
2020-09-22	$12.89	$12.89	$12.89	$12.89	$11.62	0
2020-09-21	$13.16	$13.16	$12.89	$12.89	$11.62	998
2020-09-18	$13.74	$13.75	$13.74	$13.75	$12.39	2,101
2020-09-17	$13.61	$13.61	$13.61	$13.61	$12.27	143
2020-09-16	$13.61	$13.61	$13.61	$13.61	$12.27	26
2020-09-15	$13.53	$13.61	$13.53	$13.61	$12.27	405
2020-09-14	$13.63	$13.63	$13.63	$13.63	$12.28	1
2020-09-11	$13.61	$13.63	$13.61	$13.63	$12.28	4,002
2020-09-10	$13.71	$13.71	$13.71	$13.71	$12.36	11
2020-09-09	$13.71	$13.71	$13.71	$13.71	$12.36	2
2020-09-08	$13.71	$13.71	$13.71	$13.71	$12.36	335
2020-09-04	$14.16	$14.16	$13.89	$13.89	$12.52	1,201
2020-09-03	$14.39	$14.39	$14.00	$14.00	$12.62	2,600
2020-09-02	$14.59	$14.59	$14.58	$14.58	$13.14	1,424
2020-09-01	$14.45	$14.48	$14.45	$14.48	$13.05	701
2020-08-31	$14.60	$14.60	$14.50	$14.50	$13.07	601
2020-08-28	$14.41	$14.51	$14.41	$14.51	$13.08	1,604
2020-08-27	$14.49	$14.60	$14.32	$14.60	$13.16	1,910
2020-08-26	$14.54	$14.70	$14.54	$14.70	$13.25	1,725
2020-08-25	$14.67	$14.67	$14.66	$14.67	$12.97	480
2020-08-24	$14.65	$14.65	$14.65	$14.65	$12.95	100
2020-08-21	$14.21	$14.39	$14.21	$14.39	$12.72	615
2020-08-20	$14.47	$14.47	$14.47	$14.47	$12.79	28
2020-08-19	$14.50	$14.50	$14.47	$14.47	$12.79	567
2020-08-18	$14.52	$14.52	$14.52	$14.52	$12.84	500
2020-08-17	$14.41	$14.41	$14.39	$14.39	$12.72	1,900
2020-08-14	$14.45	$14.45	$14.42	$14.42	$12.75	300
2020-08-13	$14.50	$14.50	$14.30	$14.32	$12.66	700
2020-08-12	$14.64	$14.64	$14.64	$14.64	$12.94	100
2020-08-11	$13.90	$13.90	$13.90	$13.90	$12.29	0
2020-08-10	$13.81	$13.93	$13.81	$13.90	$12.29	1,750
2020-08-07	$13.36	$13.36	$13.36	$13.36	$11.81	1,135
2020-08-06	$14.00	$14.00	$13.97	$13.99	$12.36	2,850
2020-08-05	$13.30	$13.30	$13.30	$13.30	$11.76	200
2020-08-04	$13.30	$13.30	$13.30	$13.30	$11.76	0
2020-08-03	$13.30	$13.30	$13.30	$13.30	$11.76	150
2020-07-31	$13.42	$13.42	$13.42	$13.42	$11.86	0
2020-07-30	$13.50	$13.50	$13.42	$13.42	$11.86	200
2020-07-29	$13.59	$13.59	$13.59	$13.59	$12.01	200
2020-07-28	$12.97	$12.97	$12.97	$12.97	$11.47	24
2020-07-27	$12.97	$12.97	$12.97	$12.97	$11.47	772
2020-07-24	$12.93	$12.93	$12.93	$12.93	$11.43	13
2020-07-23	$12.87	$12.93	$12.87	$12.93	$11.43	401
2020-07-22	$12.87	$12.90	$12.87	$12.90	$11.40	1,000
2020-07-21	$12.89	$12.89	$12.89	$12.89	$11.40	4
2020-07-20	$12.63	$12.94	$12.63	$12.89	$11.40	2,750
2020-07-17	$13.07	$13.07	$13.07	$13.07	$11.56	0
2020-07-16	$13.08	$13.08	$13.07	$13.07	$11.56	321
2020-07-15	$13.06	$13.06	$13.06	$13.06	$11.55	3
2020-07-14	$13.06	$13.06	$13.06	$13.06	$11.55	22
2020-07-13	$13.06	$13.06	$13.06	$13.06	$11.55	51
2020-07-10	$13.06	$13.06	$13.06	$13.06	$11.55	15
2020-07-09	$13.06	$13.06	$13.06	$13.06	$11.55	200
2020-07-08	$12.65	$12.65	$12.64	$12.64	$11.17	200
2020-07-07	$12.51	$12.57	$12.50	$12.50	$11.05	9,900
2020-07-06	$12.39	$12.40	$12.39	$12.40	$10.96	205
2020-07-02	$10.76	$10.76	$10.76	$10.76	$9.51	0
2020-07-01	$13.15	$13.15	$10.76	$10.76	$9.51	4,000
2020-06-30	$11.85	$11.85	$11.85	$11.85	$10.48	476
2020-06-29	$12.08	$12.08	$12.08	$12.08	$10.68	4
2020-06-26	$12.08	$12.08	$12.08	$12.08	$10.68	2
2020-06-25	$12.08	$12.08	$12.08	$12.08	$10.68	0
2020-06-24	$12.07	$12.08	$12.07	$12.08	$10.68	305
2020-06-23	$12.11	$12.11	$12.11	$12.11	$10.71	0
2020-06-22	$12.11	$12.11	$12.11	$12.11	$10.71	1,010
2020-06-19	$12.19	$12.19	$12.19	$12.19	$10.78	100
2020-06-18	$11.17	$11.17	$11.17	$11.17	$9.88	1
2020-06-17	$11.17	$11.17	$11.17	$11.17	$9.88	31
2020-06-16	$11.17	$11.17	$11.17	$11.17	$9.88	22
2020-06-15	$11.40	$11.40	$11.17	$11.17	$9.88	1,407
2020-06-12	$11.39	$11.39	$11.39	$11.39	$10.07	0
2020-06-11	$11.81	$11.81	$11.37	$11.39	$10.07	927
2020-06-10	$12.99	$12.99	$12.99	$12.99	$11.48	44
2020-06-09	$13.40	$13.40	$12.99	$12.99	$11.48	3,955
2020-06-08	$13.21	$13.21	$13.21	$13.21	$11.68	458
2020-06-05	$12.42	$12.69	$12.42	$12.69	$11.22	300
2020-06-04	$11.50	$11.50	$11.50	$11.50	$10.17	29
2020-06-03	$11.47	$11.50	$11.47	$11.50	$10.17	2,870
2020-06-02	$11.16	$11.28	$11.16	$11.28	$9.97	260
2020-06-01	$10.90	$10.90	$10.90	$10.90	$9.64	500
2020-05-29	$10.65	$10.65	$10.65	$10.65	$9.42	41,323
2020-05-28	$10.89	$10.89	$10.89	$10.89	$9.63	1,091
2020-05-27	$10.77	$10.83	$10.77	$10.83	$9.57	606
2020-05-26	$11.10	$11.11	$11.08	$11.08	$9.55	4,069
2020-05-22	$10.30	$10.50	$10.25	$10.50	$9.05	2,550
2020-05-21	$10.72	$10.72	$10.72	$10.72	$9.24	476
2020-05-20	$10.58	$10.67	$10.57	$10.67	$9.20	300
2020-05-19	$10.50	$10.68	$10.47	$10.55	$9.10	2,126
2020-05-18	$11.09	$11.10	$11.09	$11.10	$9.57	1,190
2020-05-15	$9.60	$9.60	$9.60	$9.60	$8.28	75
2020-05-14	$9.59	$9.61	$9.49	$9.60	$8.28	1,321
2020-05-13	$10.13	$10.13	$9.85	$9.85	$8.49	387
2020-05-12	$10.50	$10.50	$10.49	$10.49	$9.04	3,090
2020-05-11	$10.63	$10.63	$10.63	$10.63	$9.16	168
2020-05-08	$10.51	$10.67	$10.51	$10.67	$9.20	1,100
2020-05-07	$10.48	$10.48	$10.48	$10.48	$9.03	200
2020-05-06	$10.19	$10.28	$10.19	$10.28	$8.86	1,100
2020-05-05	$10.52	$10.52	$10.52	$10.52	$9.07	137
2020-05-04	$10.09	$10.10	$10.08	$10.08	$8.69	300
2020-05-01	$10.29	$10.29	$10.29	$10.29	$8.87	1,050
2020-04-30	$10.66	$10.66	$10.66	$10.66	$9.19	100
2020-04-29	$10.30	$10.30	$10.30	$10.30	$8.88	0
2020-04-28	$10.14	$10.34	$10.14	$10.30	$8.88	1,450
2020-04-27	$10.04	$10.13	$10.04	$10.13	$8.73	500
2020-04-24	$9.77	$9.90	$9.77	$9.90	$8.53	420
2020-04-23	$10.20	$10.24	$10.20	$10.24	$8.83	201
2020-04-22	$9.86	$9.86	$9.86	$9.86	$8.50	0
2020-04-21	$9.84	$9.87	$9.84	$9.86	$8.50	2,500
2020-04-20	$10.23	$10.23	$10.23	$10.23	$8.82	501
2020-04-17	$10.31	$10.33	$10.31	$10.33	$8.91	509
2020-04-16	$10.40	$10.40	$10.40	$10.40	$8.97	0
2020-04-15	$10.40	$10.40	$10.40	$10.40	$8.97	256
2020-04-14	$10.72	$10.74	$10.36	$10.40	$8.97	2,010
2020-04-13	$10.62	$10.62	$10.62	$10.62	$9.16	50
2020-04-09	$10.61	$11.03	$10.59	$10.62	$9.16	3,610
2020-04-08	$10.18	$10.23	$10.18	$10.23	$8.82	474
2020-04-07	$10.27	$10.27	$10.18	$10.18	$8.78	710
2020-04-06	$9.45	$9.45	$9.45	$9.45	$8.15	104
2020-04-03	$9.10	$9.15	$9.03	$9.03	$7.78	650
2020-04-02	$9.50	$9.50	$9.50	$9.50	$8.19	100
2020-04-01	$8.97	$9.30	$8.97	$9.13	$7.87	3,560
2020-03-31	$8.63	$9.45	$8.63	$9.20	$7.93	935
2020-03-30	$8.50	$8.59	$8.46	$8.59	$7.41	815
2020-03-27	$8.91	$8.93	$8.88	$8.88	$7.66	1,100
2020-03-26	$9.40	$9.40	$9.40	$9.40	$8.10	250
2020-03-25	$8.31	$9.34	$8.26	$9.34	$8.05	10,500
2020-03-24	$8.33	$8.35	$8.00	$8.05	$6.94	8,010
2020-03-23	$8.71	$8.71	$7.75	$7.75	$6.68	1,030
2020-03-20	$9.10	$9.10	$9.10	$9.10	$7.85	100
2020-03-19	$8.75	$9.40	$8.75	$9.40	$8.10	13,354
2020-03-18	$9.19	$9.19	$8.65	$8.85	$7.63	6,260
2020-03-17	$10.21	$10.22	$10.21	$10.21	$8.80	1,613
2020-03-16	$10.65	$10.65	$10.10	$10.31	$8.89	71,350
2020-03-13	$10.97	$11.10	$10.45	$11.10	$9.57	6,085
2020-03-12	$10.51	$10.51	$10.39	$10.42	$8.98	420
2020-03-11	$12.31	$12.31	$12.10	$12.10	$10.43	745
2020-03-10	$12.92	$12.92	$12.55	$12.76	$11.00	2,300
2020-03-09	$13.22	$13.25	$13.19	$13.25	$11.42	1,111
2020-03-06	$14.63	$14.63	$14.62	$14.62	$12.60	600
2020-03-05	$15.07	$15.07	$15.07	$15.07	$12.99	10
2020-03-04	$15.07	$15.07	$15.07	$15.07	$12.99	100
2020-03-03	$14.98	$14.98	$14.98	$14.98	$12.91	602
2020-03-02	$14.47	$15.11	$14.43	$15.11	$13.03	4,552
2020-02-28	$14.11	$14.16	$14.11	$14.16	$12.21	659
2020-02-27	$14.83	$14.83	$14.38	$14.80	$12.76	4,666
2020-02-26	$15.42	$15.42	$15.33	$15.33	$12.97	633
2020-02-25	$15.67	$15.72	$15.67	$15.67	$13.25	2,410
2020-02-24	$16.25	$16.25	$15.72	$15.74	$13.31	2,550
2020-02-21	$16.53	$16.61	$16.53	$16.57	$14.02	1,600
2020-02-20	$16.81	$16.81	$16.81	$16.81	$14.22	100
2020-02-19	$16.87	$16.87	$16.80	$16.80	$14.21	1,100
2020-02-18	$16.42	$16.42	$16.42	$16.42	$13.89	18
2020-02-14	$16.42	$16.42	$16.42	$16.42	$13.89	118
2020-02-13	$16.24	$16.24	$16.24	$16.24	$13.74	10
2020-02-12	$16.00	$16.24	$16.00	$16.24	$13.74	1,230
2020-02-11	$17.00	$17.05	$17.00	$17.05	$14.42	526
2020-02-10	$16.60	$16.64	$16.60	$16.64	$14.07	1,500
2020-02-07	$16.62	$16.82	$16.62	$16.79	$14.20	300
2020-02-06	$16.90	$16.90	$16.90	$16.90	$14.29	100
2020-02-05	$16.68	$16.75	$16.68	$16.73	$14.15	729
2020-02-04	$16.57	$16.57	$16.56	$16.56	$14.01	500
2020-02-03	$16.56	$16.56	$16.56	$16.56	$14.01	25
2020-01-31	$16.56	$16.56	$16.56	$16.56	$14.01	30
2020-01-30	$16.56	$16.56	$16.56	$16.56	$14.00	3,057
2020-01-29	$16.78	$16.78	$16.78	$16.78	$14.19	0
2020-01-28	$16.78	$16.78	$16.78	$16.78	$14.19	101
2020-01-27	$17.26	$17.26	$17.26	$17.26	$14.60	0
2020-01-24	$17.26	$17.26	$17.26	$17.26	$14.60	0
2020-01-23	$17.26	$17.26	$17.26	$17.26	$14.60	0
2020-01-22	$17.26	$17.26	$17.26	$17.26	$14.60	350
2020-01-21	$17.50	$17.50	$17.30	$17.38	$14.70	17,300
2020-01-17	$17.38	$17.38	$17.36	$17.36	$14.68	900
2020-01-16	$17.41	$17.41	$17.41	$17.41	$14.73	0
2020-01-15	$17.41	$17.41	$17.41	$17.41	$14.73	325
2020-01-14	$17.30	$17.30	$17.30	$17.30	$14.63	0
2020-01-13	$17.30	$17.30	$17.30	$17.30	$14.63	0
2020-01-10	$17.30	$17.30	$17.30	$17.30	$14.63	0
2020-01-09	$17.30	$17.30	$17.30	$17.30	$14.63	200
2020-01-08	$17.35	$17.35	$17.35	$17.35	$14.68	0
2020-01-07	$17.35	$17.35	$17.35	$17.35	$14.68	0
2020-01-06	$17.35	$17.35	$17.35	$17.35	$14.68	0
2020-01-03	$17.35	$17.35	$17.35	$17.35	$14.68	0
2020-01-02	$17.35	$17.35	$17.35	$17.35	$14.68	0
2019-12-31	$17.30	$17.35	$17.30	$17.35	$14.68	7,400
2019-12-30	$17.10	$17.11	$17.08	$17.09	$14.46	8,300
2019-12-27	$17.36	$17.36	$17.36	$17.36	$14.68	200
2019-12-26	$17.30	$17.30	$17.30	$17.30	$14.63	100
2019-12-24	$17.30	$17.30	$17.30	$17.30	$14.63	15
2019-12-23	$17.18	$17.30	$17.15	$17.30	$14.63	2,072
2019-12-20	$17.18	$17.22	$17.18	$17.22	$14.57	200
2019-12-19	$17.10	$17.10	$17.10	$17.10	$14.46	0
2019-12-18	$17.10	$17.10	$17.10	$17.10	$14.46	57
2019-12-17	$17.10	$17.10	$17.10	$17.10	$14.46	0
2019-12-16	$17.11	$17.12	$17.09	$17.10	$14.46	2,880
2019-12-13	$16.76	$16.76	$16.76	$16.76	$14.18	0
2019-12-12	$16.76	$16.76	$16.76	$16.76	$14.18	0
2019-12-11	$16.76	$16.76	$16.76	$16.76	$14.18	100
2019-12-10	$17.00	$17.00	$16.83	$16.83	$14.24	4,652
2019-12-09	$17.08	$17.08	$17.08	$17.08	$14.45	3,002
2019-12-06	$17.25	$17.26	$17.13	$17.13	$14.49	300
2019-12-05	$17.25	$17.27	$17.07	$17.07	$14.44	882
2019-12-04	$16.96	$16.96	$16.96	$16.96	$14.35	227
2019-12-03	$17.01	$17.01	$17.01	$17.01	$14.39	0
2019-12-02	$17.00	$17.01	$17.00	$17.01	$14.39	841
2019-11-29	$16.77	$16.77	$16.77	$16.77	$14.18	0
2019-11-27	$16.77	$16.77	$16.77	$16.77	$14.18	0
2019-11-26	$16.77	$16.77	$16.77	$16.77	$14.18	176
2019-11-25	$17.04	$17.08	$17.04	$17.07	$14.44	1,052
2019-11-22	$17.46	$17.46	$17.46	$17.46	$14.52	307
2019-11-21	$17.31	$17.31	$17.31	$17.31	$14.40	0
2019-11-20	$17.31	$17.31	$17.31	$17.31	$14.40	700
2019-11-19	$17.49	$17.49	$17.28	$17.28	$14.38	200
2019-11-18	$17.52	$17.52	$17.45	$17.45	$14.52	500
2019-11-15	$17.33	$17.33	$17.33	$17.33	$14.42	0
2019-11-14	$17.33	$17.33	$17.33	$17.33	$14.42	0
2019-11-13	$17.33	$17.37	$17.33	$17.33	$14.42	513
2019-11-12	$17.46	$17.50	$17.46	$17.50	$14.56	200
2019-11-11	$17.15	$17.32	$17.15	$17.28	$14.38	700
2019-11-08	$16.84	$17.11	$16.84	$17.00	$14.14	825
2019-11-07	$16.50	$17.03	$16.50	$16.95	$14.10	17,550
2019-11-06	$16.98	$17.06	$16.98	$17.04	$14.18	11,500
2019-11-05	$16.87	$16.87	$16.86	$16.86	$14.03	3,100
2019-11-04	$16.50	$16.62	$16.50	$16.62	$13.83	2,500
2019-11-01	$16.50	$16.50	$16.50	$16.50	$13.73	1,402
2019-10-31	$16.25	$16.25	$16.25	$16.25	$13.52	100
2019-10-30	$16.32	$16.49	$16.29	$16.49	$13.72	650
2019-10-29	$16.43	$16.43	$16.43	$16.43	$13.67	100
2019-10-28	$16.45	$16.45	$16.10	$16.10	$13.39	900
2019-10-25	$15.98	$15.98	$15.98	$15.98	$13.29	0
2019-10-24	$15.98	$15.98	$15.98	$15.98	$13.29	0
2019-10-23	$15.98	$15.98	$15.98	$15.98	$13.29	2,030
2019-10-22	$16.12	$16.12	$15.79	$15.79	$13.14	900
2019-10-21	$15.80	$15.81	$15.69	$15.81	$13.15	1,650
2019-10-18	$15.68	$15.68	$15.68	$15.68	$13.04	0
2019-10-17	$15.80	$15.80	$15.68	$15.68	$13.04	2,100
2019-10-16	$15.74	$15.74	$15.74	$15.74	$13.09	100
2019-10-15	$15.33	$15.73	$15.33	$15.73	$13.09	1,300
2019-10-14	$15.33	$15.33	$15.33	$15.33	$12.75	0
2019-10-11	$15.33	$15.33	$15.33	$15.33	$12.75	1,100
2019-10-10	$15.15	$15.15	$15.01	$15.01	$12.49	600
2019-10-09	$15.26	$15.35	$15.23	$15.35	$12.77	1,450
2019-10-08	$15.13	$15.13	$15.13	$15.13	$12.59	1,005
2019-10-07	$15.28	$15.28	$15.28	$15.28	$12.71	1,732
2019-10-04	$15.42	$15.42	$15.32	$15.38	$12.79	1,210
2019-10-03	$15.06	$15.37	$15.04	$15.37	$12.79	1,900
2019-10-02	$15.43	$15.43	$15.00	$15.25	$12.69	5,275
2019-10-01	$15.74	$15.74	$15.74	$15.74	$13.09	300
2019-09-30	$16.00	$16.00	$16.00	$16.00	$13.31	335
2019-09-27	$15.98	$15.98	$15.98	$15.98	$13.29	100
2019-09-26	$15.82	$15.83	$15.67	$15.67	$13.04	453
2019-09-25	$15.60	$15.77	$15.60	$15.77	$13.12	970
2019-09-24	$15.85	$15.85	$15.85	$15.85	$13.19	100
2019-09-23	$16.21	$16.21	$15.88	$16.00	$13.31	3,330
2019-09-20	$16.27	$16.27	$16.22	$16.24	$13.51	1,100
2019-09-19	$16.28	$16.30	$16.28	$16.30	$13.56	401
2019-09-18	$16.47	$16.47	$16.45	$16.45	$13.68	221
2019-09-17	$16.45	$16.45	$16.45	$16.45	$13.68	82
2019-09-16	$16.54	$16.54	$16.39	$16.45	$13.68	520
2019-09-13	$16.13	$16.13	$16.13	$16.13	$13.42	0
2019-09-12	$16.27	$16.27	$16.13	$16.13	$13.42	1,621
2019-09-11	$16.44	$16.44	$16.20	$16.20	$13.48	3,500
2019-09-10	$16.27	$16.38	$16.27	$16.38	$13.63	620
2019-09-09	$15.99	$15.99	$15.99	$15.99	$13.30	377
2019-09-06	$15.61	$15.62	$15.61	$15.61	$12.99	800
2019-09-05	$15.47	$15.47	$15.47	$15.47	$12.87	200
2019-09-04	$14.75	$14.75	$14.75	$14.75	$12.27	0
2019-09-03	$14.90	$14.90	$14.72	$14.75	$12.27	1,056
2019-08-30	$14.74	$15.08	$14.74	$14.95	$12.44	1,200
2019-08-29	$15.00	$15.11	$15.00	$15.11	$12.57	1,000
2019-08-28	$14.76	$14.83	$14.76	$14.80	$12.31	450
2019-08-27	$14.67	$14.67	$14.67	$14.67	$12.20	0
2019-08-26	$14.72	$14.73	$14.67	$14.67	$12.20	818
2019-08-23	$15.36	$15.37	$15.07	$15.07	$12.30	4,700
2019-08-22	$15.29	$15.29	$15.29	$15.29	$12.48	100
2019-08-21	$15.10	$15.24	$15.10	$15.24	$12.44	2,100
2019-08-20	$14.79	$15.00	$14.79	$15.00	$12.24	500
2019-08-19	$14.71	$14.82	$14.71	$14.82	$12.09	1,725
2019-08-16	$14.32	$14.32	$14.32	$14.32	$11.68	400
2019-08-15	$14.11	$14.18	$14.09	$14.09	$11.50	475
2019-08-14	$14.02	$14.04	$13.87	$13.87	$11.32	770
2019-08-13	$13.81	$13.81	$13.81	$13.81	$11.27	113
2019-08-12	$14.51	$14.51	$14.51	$14.51	$11.84	100
2019-08-09	$14.43	$14.57	$14.20	$14.20	$11.59	1,050
2019-08-08	$15.21	$15.21	$15.21	$15.21	$12.41	1,000
2019-08-07	$14.93	$14.93	$14.93	$14.93	$12.18	100
2019-08-06	$16.19	$16.19	$16.14	$16.14	$13.17	300
2019-08-05	$16.19	$16.19	$16.14	$16.14	$13.17	300
2019-08-02	$15.49	$15.50	$15.25	$15.25	$12.44	1,600
2019-08-01	$15.64	$15.64	$15.64	$15.64	$12.76	1,300
2019-07-31	$16.02	$16.02	$16.02	$16.02	$13.07	768
2019-07-30	$15.94	$15.95	$15.75	$15.75	$12.85	1,500
2019-07-29	$15.88	$15.88	$15.88	$15.88	$12.96	5
2019-07-26	$15.94	$15.94	$15.88	$15.88	$12.96	413
2019-07-25	$15.93	$15.93	$15.93	$15.93	$13.00	0
2019-07-24	$15.95	$15.95	$15.93	$15.93	$13.00	450
2019-07-23	$15.76	$15.76	$15.75	$15.75	$12.85	650
2019-07-22	$15.76	$15.81	$15.68	$15.68	$12.79	1,359
2019-07-19	$15.78	$15.78	$15.78	$15.78	$12.88	100
2019-07-18	$15.82	$15.82	$15.77	$15.77	$12.87	300
2019-07-17	$15.88	$15.88	$15.88	$15.88	$12.96	0
2019-07-16	$15.86	$15.88	$15.86	$15.88	$12.96	200
2019-07-15	$16.18	$16.18	$16.18	$16.18	$13.20	0
2019-07-12	$16.12	$16.18	$16.12	$16.18	$13.20	1,230
2019-07-11	$15.92	$15.92	$15.92	$15.92	$12.99	0
2019-07-10	$15.87	$15.92	$15.87	$15.92	$12.99	509
2019-07-09	$16.03	$16.03	$16.03	$16.03	$13.08	0
2019-07-08	$16.00	$16.03	$15.86	$16.03	$13.08	2,949
2019-07-05	$16.23	$16.23	$16.23	$16.23	$13.24	600
2019-07-03	$16.94	$16.94	$16.94	$16.94	$13.82	0
2019-07-02	$16.94	$16.94	$16.94	$16.94	$13.82	0
2019-07-01	$16.94	$16.94	$16.94	$16.94	$13.82	109
2019-06-28	$16.86	$16.86	$16.86	$16.86	$13.76	0
2019-06-27	$16.86	$16.86	$16.86	$16.86	$13.76	100
2019-06-26	$16.85	$16.85	$16.84	$16.84	$13.74	2,300
2019-06-25	$16.93	$16.93	$16.93	$16.93	$13.81	50
2019-06-24	$16.93	$16.93	$16.93	$16.93	$13.81	950
2019-06-21	$17.02	$17.02	$16.94	$16.94	$13.82	1,319
2019-06-20	$16.84	$16.94	$16.84	$16.94	$13.83	700
2019-06-19	$16.81	$16.81	$16.81	$16.81	$13.72	101
2019-06-18	$16.81	$16.81	$16.81	$16.81	$13.72	100
2019-06-17	$16.66	$16.66	$16.66	$16.66	$13.59	15,231
2019-06-14	$16.46	$16.46	$16.46	$16.46	$13.43	0
2019-06-13	$16.46	$16.46	$16.46	$16.46	$13.43	1,450
2019-06-12	$16.11	$16.11	$16.11	$16.11	$13.15	0
2019-06-11	$16.13	$16.14	$16.11	$16.11	$13.15	3,100
2019-06-10	$16.08	$16.08	$16.06	$16.07	$13.12	4,965
2019-06-07	$16.01	$16.01	$16.01	$16.01	$13.06	155
2019-06-06	$15.93	$15.93	$15.92	$15.92	$12.99	215
2019-06-05	$15.90	$15.90	$15.90	$15.90	$12.97	13
2019-06-03	$15.90	$15.90	$15.90	$15.90	$12.97	200
2019-05-31	$15.63	$15.63	$15.63	$15.63	$12.75	1,047
2019-05-30	$15.80	$15.87	$15.80	$15.87	$12.95	3,122
2019-05-29	$16.45	$16.45	$16.45	$16.45	$13.42	98
2019-05-28	$16.45	$16.45	$16.45	$16.45	$13.42	1,110
2019-05-24	$16.76	$16.76	$16.47	$16.60	$13.55	36,413
2019-05-23	$16.93	$16.93	$16.55	$16.55	$13.50	200
2019-05-22	$17.41	$17.41	$17.41	$17.41	$14.21	100
2019-05-21	$17.56	$17.62	$17.56	$17.62	$14.38	792
2019-05-20	$17.38	$17.38	$17.38	$17.38	$14.18	0
2019-05-17	$16.79	$17.38	$16.77	$17.38	$14.18	960
2019-05-16	$16.93	$16.93	$16.93	$16.93	$13.81	4,536
2019-05-15	$16.59	$16.76	$16.59	$16.76	$13.68	2,100
2019-05-14	$16.60	$16.60	$16.55	$16.55	$13.50	6,820
2019-05-13	$16.62	$16.62	$16.54	$16.54	$13.50	2,100
2019-05-10	$16.85	$16.85	$16.85	$16.85	$13.75	750
2019-05-09	$16.92	$16.92	$16.57	$16.72	$13.64	6,500
2019-05-08	$17.51	$17.58	$17.31	$17.31	$14.12	1,025
2019-05-07	$17.02	$17.02	$17.02	$17.02	$13.89	0
2019-05-06	$17.02	$17.02	$17.02	$17.02	$13.89	100
2019-05-03	$17.22	$17.22	$17.13	$17.21	$14.04	1,700
2019-05-02	$17.25	$17.25	$16.69	$16.69	$13.62	4,335
2019-05-01	$17.56	$17.56	$17.56	$17.56	$14.33	2,100
2019-04-30	$17.67	$17.69	$17.67	$17.68	$14.43	2,267
2019-04-29	$17.76	$17.76	$17.66	$17.67	$14.42	2,249
2019-04-26	$17.42	$17.66	$17.42	$17.66	$14.41	750
2019-04-25	$17.66	$17.66	$17.66	$17.66	$14.41	0
2019-04-24	$17.66	$17.66	$17.66	$17.66	$14.41	0
2019-04-23	$17.90	$17.90	$17.66	$17.66	$14.41	200
2019-04-22	$18.14	$18.15	$18.09	$18.09	$14.76	4,000
2019-04-18	$18.19	$18.19	$18.19	$18.19	$14.84	0
2019-04-17	$18.19	$18.19	$18.19	$18.19	$14.84	13
2019-04-16	$18.21	$18.21	$18.19	$18.19	$14.84	400
2019-04-15	$18.29	$18.29	$18.29	$18.29	$14.92	13
2019-04-12	$18.23	$18.33	$18.23	$18.29	$14.92	1,715
2019-04-11	$18.33	$18.33	$18.33	$18.33	$14.96	108
2019-04-10	$18.26	$18.26	$18.26	$18.26	$14.90	0
2019-04-09	$18.26	$18.26	$18.26	$18.26	$14.90	0
2019-04-08	$18.26	$18.26	$18.26	$18.26	$14.90	300
2019-04-05	$18.35	$18.35	$18.35	$18.35	$14.97	0
2019-04-04	$18.35	$18.35	$18.35	$18.35	$14.97	1,300
2019-04-03	$17.53	$17.53	$17.53	$17.53	$14.30	0
2019-04-02	$17.53	$17.53	$17.53	$17.53	$14.30	0
2019-04-01	$17.53	$17.53	$17.53	$17.53	$14.30	0
2019-03-29	$17.53	$17.53	$17.53	$17.53	$14.30	0
2019-03-28	$17.53	$17.53	$17.53	$17.53	$14.30	100
2019-03-27	$17.34	$17.34	$17.34	$17.34	$14.15	0
2019-03-26	$17.30	$17.34	$17.30	$17.34	$14.15	900
2019-03-25	$17.89	$17.89	$17.89	$17.89	$14.60	0
2019-03-22	$17.89	$17.89	$17.89	$17.89	$14.60	0
2019-03-21	$17.89	$17.89	$17.89	$17.89	$14.60	378
2019-03-20	$18.15	$18.15	$17.88	$17.89	$14.60	1,306
2019-03-19	$18.13	$18.13	$18.13	$18.13	$14.79	108
2019-03-18	$17.90	$17.90	$17.89	$17.89	$14.60	5,062
2019-03-15	$17.83	$17.83	$17.76	$17.76	$14.49	3,600
2019-03-14	$17.71	$17.71	$17.71	$17.71	$14.45	0
2019-03-13	$17.71	$17.71	$17.71	$17.71	$14.45	0
2019-03-12	$17.71	$17.71	$17.71	$17.71	$14.45	1,000
2019-03-11	$17.62	$17.62	$17.62	$17.62	$14.38	387
2019-03-08	$17.64	$17.64	$17.45	$17.45	$14.24	600
2019-03-07	$17.87	$17.87	$17.87	$17.87	$14.58	300
2019-03-06	$18.08	$18.08	$18.08	$18.08	$14.75	100
2019-03-05	$18.13	$18.18	$18.13	$18.18	$14.83	652
2019-03-04	$18.16	$18.16	$18.08	$18.08	$14.75	1,400
2019-03-01	$18.31	$18.31	$18.31	$18.31	$14.94	0
2019-02-28	$18.31	$18.31	$18.31	$18.31	$14.94	0
2019-02-27	$18.25	$18.31	$18.24	$18.31	$14.94	400
2019-02-26	$18.89	$18.89	$18.89	$18.89	$15.41	0
2019-02-25	$18.98	$18.98	$18.89	$18.89	$15.18	4,100
2019-02-22	$18.86	$18.86	$18.86	$18.86	$15.16	100
2019-02-21	$18.66	$18.82	$18.66	$18.81	$15.12	500
2019-02-20	$18.61	$18.69	$18.61	$18.67	$15.01	338
2019-02-19	$18.19	$18.30	$18.19	$18.30	$14.71	430
2019-02-15	$17.50	$17.50	$17.50	$17.50	$14.06	0
2019-02-14	$17.50	$17.50	$17.50	$17.50	$14.06	0
2019-02-13	$17.73	$17.73	$17.50	$17.50	$14.06	1,282
2019-02-12	$17.31	$17.54	$17.29	$17.54	$14.10	5,885
2019-02-11	$17.19	$17.19	$16.97	$17.10	$13.74	1,613
2019-02-08	$17.88	$17.88	$17.88	$17.88	$14.37	0
2019-02-07	$17.88	$17.88	$17.88	$17.88	$14.37	0
2019-02-06	$17.87	$17.88	$17.87	$17.88	$14.37	1,130
2019-02-05	$17.58	$17.58	$17.58	$17.58	$14.13	200
2019-02-04	$17.45	$17.45	$17.45	$17.45	$14.02	2,300
2019-02-01	$17.67	$17.67	$17.67	$17.67	$14.20	30
2019-01-31	$17.64	$17.81	$17.64	$17.67	$14.20	400
2019-01-30	$17.53	$17.53	$17.53	$17.53	$14.09	200
2019-01-29	$17.19	$17.19	$17.19	$17.19	$13.82	0
2019-01-28	$17.30	$17.30	$17.19	$17.19	$13.82	300
2019-01-25	$17.47	$17.47	$17.47	$17.47	$14.04	1,029
2019-01-24	$16.83	$16.83	$16.83	$16.83	$13.53	0
2019-01-23	$16.95	$16.95	$16.83	$16.83	$13.53	300
2019-01-22	$17.37	$17.37	$17.37	$17.37	$13.96	489
2019-01-18	$17.72	$17.72	$17.72	$17.72	$14.24	0
2019-01-17	$17.72	$17.72	$17.72	$17.72	$14.24	100
2019-01-16	$18.36	$18.36	$18.16	$18.16	$14.60	600
2019-01-15	$17.83	$17.83	$17.83	$17.83	$14.33	100
2019-01-14	$17.68	$17.68	$17.68	$17.68	$14.21	200
2019-01-11	$17.46	$17.57	$17.35	$17.57	$14.12	2,702
2019-01-10	$17.14	$17.46	$17.14	$17.46	$14.03	2,050
2019-01-09	$17.04	$17.04	$17.04	$17.04	$13.70	200
2019-01-08	$16.48	$16.59	$16.48	$16.59	$13.33	645
2019-01-07	$16.19	$16.19	$16.19	$16.19	$13.01	2,323
2019-01-04	$15.78	$15.90	$15.78	$15.90	$12.78	1,622
2019-01-03	$15.53	$15.60	$15.53	$15.60	$12.54	225
2019-01-02	$15.50	$15.50	$15.50	$15.50	$12.46	300
2018-12-31	$15.40	$15.66	$15.40	$15.66	$12.59	50,200
2018-12-28	$15.14	$15.24	$15.14	$15.24	$12.25	450
2018-12-27	$14.63	$14.63	$14.63	$14.63	$11.76	300
2018-12-26	$13.87	$13.87	$13.87	$13.87	$11.15	317
2018-12-24	$14.75	$14.75	$14.75	$14.75	$11.85	1,000
2018-12-21	$14.99	$14.99	$14.68	$14.82	$11.91	23,286
2018-12-20	$15.04	$15.04	$15.04	$15.04	$12.09	100
2018-12-19	$15.45	$15.45	$15.45	$15.45	$12.42	101
2018-12-18	$15.18	$15.51	$15.18	$15.24	$12.25	1,800
2018-12-17	$15.49	$15.51	$15.10	$15.10	$12.13	1,632
2018-12-14	$15.49	$15.49	$15.49	$15.49	$12.45	0
2018-12-13	$15.58	$15.58	$15.49	$15.49	$12.45	900
2018-12-12	$16.13	$16.13	$16.06	$16.06	$12.91	2,360
2018-12-11	$15.98	$16.09	$15.97	$16.09	$12.93	910
2018-12-10	$15.96	$15.96	$15.60	$15.72	$12.63	5,805
2018-12-07	$16.39	$16.39	$16.35	$16.35	$13.14	2,500
2018-12-06	$16.40	$16.40	$16.25	$16.25	$13.06	935
2018-12-04	$17.53	$17.53	$16.81	$16.81	$13.51	420
2018-12-03	$17.80	$17.80	$17.80	$17.80	$14.31	200
2018-11-30	$17.39	$17.43	$17.39	$17.43	$14.01	8,211
2018-11-29	$17.64	$17.64	$17.56	$17.59	$14.14	500
2018-11-28	$17.14	$17.14	$17.14	$17.14	$13.78	0
2018-11-27	$17.23	$17.24	$16.96	$17.14	$13.78	1,800
2018-11-26	$17.98	$17.98	$17.31	$17.31	$13.91	3,092
2018-11-23	$18.05	$18.05	$18.03	$18.03	$14.49	913
2018-11-21	$18.32	$18.32	$18.32	$18.32	$14.49	0
2018-11-20	$18.60	$18.61	$18.32	$18.32	$14.49	800
2018-11-19	$18.88	$18.88	$18.83	$18.83	$14.90	4,600
2018-11-16	$18.82	$18.82	$18.82	$18.82	$14.89	300
2018-11-15	$19.04	$19.04	$18.88	$18.88	$14.94	600
2018-11-14	$19.56	$19.56	$19.24	$19.25	$15.23	2,600
2018-11-13	$19.29	$19.29	$19.29	$19.29	$15.26	0
2018-11-12	$19.45	$19.45	$19.29	$19.29	$15.26	500
2018-11-09	$19.03	$19.03	$19.03	$19.03	$15.05	115
2018-11-08	$20.87	$21.11	$19.82	$19.82	$15.68	2,500
2018-11-07	$19.56	$19.85	$19.56	$19.76	$15.63	600
2018-11-06	$19.00	$19.00	$19.00	$19.00	$15.03	200
2018-11-05	$18.90	$18.98	$18.90	$18.98	$15.01	251
2018-11-02	$18.97	$18.97	$18.97	$18.97	$15.01	0
2018-11-01	$18.59	$18.97	$18.59	$18.97	$15.01	300
2018-10-31	$18.55	$18.55	$18.55	$18.55	$14.67	600
2018-10-30	$18.27	$18.31	$18.27	$18.29	$14.47	800
2018-10-29	$18.54	$18.58	$18.38	$18.38	$14.54	300
2018-10-26	$18.16	$18.19	$18.16	$18.19	$14.39	1,100
2018-10-25	$18.53	$18.53	$18.49	$18.49	$14.63	314
2018-10-24	$18.51	$18.51	$18.51	$18.51	$14.64	660
2018-10-23	$18.70	$18.70	$18.70	$18.70	$14.79	275
2018-10-22	$19.25	$19.25	$19.25	$19.25	$15.23	0
2018-10-19	$19.25	$19.25	$19.25	$19.25	$15.23	100
2018-10-18	$19.08	$19.17	$19.08	$19.14	$15.14	1,034
2018-10-17	$19.42	$19.42	$19.42	$19.42	$15.36	150
2018-10-16	$19.26	$19.48	$19.26	$19.48	$15.41	200
2018-10-15	$18.83	$19.24	$18.83	$19.24	$15.22	816
2018-10-12	$19.40	$19.47	$18.84	$18.86	$14.92	5,060
2018-10-11	$19.73	$19.74	$19.49	$19.49	$15.42	500
2018-10-10	$19.99	$19.99	$19.68	$19.68	$15.57	800
2018-10-09	$20.34	$20.59	$20.34	$20.59	$16.29	2,015
2018-10-08	$20.60	$20.60	$20.60	$20.60	$16.30	0
2018-10-05	$20.60	$20.60	$20.60	$20.60	$16.30	100
2018-10-04	$21.12	$21.15	$20.72	$20.72	$16.39	1,000
2018-10-03	$21.28	$21.44	$21.28	$21.44	$16.96	200
2018-10-02	$21.52	$21.52	$21.37	$21.37	$16.91	251
2018-10-01	$21.61	$21.74	$21.61	$21.74	$17.20	500
2018-09-28	$20.65	$20.74	$20.65	$20.74	$16.41	200
2018-09-27	$20.90	$20.90	$20.78	$20.78	$16.44	1,350
2018-09-26	$20.90	$20.90	$20.88	$20.89	$16.53	600
2018-09-25	$21.03	$21.13	$20.97	$20.97	$16.59	1,269
2018-09-24	$20.95	$20.95	$20.95	$20.95	$16.57	150
2018-09-21	$20.98	$20.98	$20.98	$20.98	$16.60	0
2018-09-20	$20.90	$20.98	$20.90	$20.98	$16.60	400
2018-09-19	$21.55	$21.57	$20.98	$20.98	$16.60	2,001
2018-09-18	$21.48	$21.54	$21.48	$21.54	$17.04	200
2018-09-17	$21.43	$21.44	$21.33	$21.41	$16.94	624
2018-09-14	$21.16	$21.16	$21.12	$21.13	$16.72	300
2018-09-13	$20.96	$20.99	$20.96	$20.96	$16.58	330
2018-09-12	$21.39	$21.39	$21.34	$21.34	$16.88	400
2018-09-11	$20.97	$20.97	$20.97	$20.97	$16.59	100
2018-09-10	$21.02	$21.03	$20.99	$20.99	$16.61	4,900
2018-09-07	$21.02	$21.02	$21.02	$21.02	$16.63	0
2018-09-06	$21.02	$21.02	$21.02	$21.02	$16.63	200
2018-09-05	$21.25	$21.25	$20.97	$20.97	$16.59	2,941
2018-09-04	$21.35	$21.35	$21.31	$21.32	$16.87	400
2018-08-31	$22.45	$22.45	$22.45	$22.45	$17.76	0
2018-08-30	$22.45	$22.45	$22.45	$22.45	$17.76	1,000
2018-08-29	$22.50	$22.50	$22.50	$22.50	$17.80	0
2018-08-28	$22.40	$22.50	$22.40	$22.50	$17.80	1,000
2018-08-27	$22.33	$22.33	$22.30	$22.30	$17.64	2,000
2018-08-24	$22.54	$22.54	$22.54	$22.54	$17.83	0
2018-08-23	$22.61	$22.61	$22.54	$22.54	$17.60	2,400
2018-08-22	$22.30	$22.30	$22.30	$22.30	$17.42	0
2018-08-21	$22.30	$22.30	$22.30	$22.30	$17.42	2
2018-08-20	$22.30	$22.30	$22.30	$22.30	$17.42	400
2018-08-17	$22.31	$22.31	$22.22	$22.22	$17.35	3,200
2018-08-16	$22.29	$22.29	$22.29	$22.29	$17.41	0
2018-08-15	$22.19	$22.29	$22.19	$22.29	$17.41	1,200
2018-08-14	$22.85	$22.85	$22.85	$22.85	$17.85	1,045
2018-08-13	$23.22	$23.22	$22.98	$22.98	$17.95	900
2018-08-10	$22.89	$23.22	$22.87	$23.22	$18.13	1,800
2018-08-09	$21.90	$21.90	$21.90	$21.90	$17.10	950
2018-08-08	$21.91	$21.91	$21.90	$21.91	$17.11	1,100
2018-08-07	$22.53	$22.53	$21.95	$21.95	$17.14	350
2018-08-06	$21.85	$21.85	$21.85	$21.85	$17.06	0
2018-08-03	$21.85	$21.85	$21.85	$21.85	$17.06	0
2018-08-02	$21.86	$21.86	$21.85	$21.85	$17.06	1,000
2018-08-01	$21.65	$21.98	$21.65	$21.98	$17.17	3,050
2018-07-31	$21.27	$21.27	$21.27	$21.27	$16.61	3,526
2018-07-30	$21.14	$21.14	$21.14	$21.14	$16.51	0
2018-07-27	$21.14	$21.14	$21.14	$21.14	$16.51	1,000
2018-07-26	$20.83	$20.88	$20.83	$20.88	$16.31	2,200
2018-07-25	$20.69	$20.69	$20.69	$20.69	$16.16	100
2018-07-24	$20.81	$20.81	$20.81	$20.81	$16.25	1,200
2018-07-23	$20.96	$20.96	$20.96	$20.96	$16.37	0
2018-07-20	$20.72	$20.96	$20.72	$20.96	$16.37	3,201
2018-07-19	$21.01	$21.01	$20.64	$20.73	$16.19	1,650
2018-07-18	$20.49	$20.55	$20.49	$20.55	$16.05	1,712
2018-07-17	$20.23	$20.26	$20.19	$20.19	$15.77	600
2018-07-16	$20.18	$20.30	$20.18	$20.30	$15.85	2,300
2018-07-13	$20.33	$20.44	$20.33	$20.44	$15.96	1,900
2018-07-12	$20.40	$20.40	$20.40	$20.40	$15.93	0
2018-07-11	$20.40	$20.40	$20.40	$20.40	$15.93	1,000
2018-07-10	$20.77	$20.77	$20.77	$20.77	$16.22	100
2018-07-09	$20.41	$20.68	$20.41	$20.68	$16.15	5,543
2018-07-06	$20.34	$20.34	$20.34	$20.34	$15.89	800
2018-07-05	$20.17	$20.17	$20.17	$20.17	$15.75	100
2018-07-03	$20.00	$20.18	$20.00	$20.17	$15.75	700
2018-07-02	$20.82	$20.82	$20.82	$20.82	$16.26	0
2018-06-29	$20.82	$20.82	$20.82	$20.82	$16.26	4,350
2018-06-28	$20.82	$20.82	$20.82	$20.82	$16.26	50
2018-06-27	$20.82	$20.82	$20.82	$20.82	$16.26	400
2018-06-26	$21.11	$21.13	$21.11	$21.13	$16.50	500
2018-06-25	$21.45	$21.45	$21.45	$21.45	$16.75	0
2018-06-22	$21.59	$21.59	$21.45	$21.45	$16.75	3,250
2018-06-21	$21.41	$21.41	$21.30	$21.30	$16.64	1,570
2018-06-20	$21.44	$21.44	$21.44	$21.44	$16.74	126
2018-06-19	$21.84	$21.84	$21.84	$21.84	$17.06	0
2018-06-18	$21.76	$21.84	$21.76	$21.84	$17.06	723
2018-06-15	$21.91	$21.91	$21.91	$21.91	$17.11	11,440
2018-06-14	$22.10	$22.10	$22.10	$22.10	$17.26	0
2018-06-13	$22.08	$22.12	$22.08	$22.10	$17.26	1,100
2018-06-12	$21.70	$21.70	$21.70	$21.70	$16.95	100
2018-06-11	$21.80	$21.82	$21.80	$21.82	$17.04	540
2018-06-08	$22.08	$22.08	$22.08	$22.08	$17.24	100
2018-06-07	$22.10	$22.10	$22.10	$22.10	$17.26	14
2018-06-06	$22.12	$22.12	$22.10	$22.10	$17.26	600
2018-06-05	$22.21	$22.21	$22.20	$22.20	$17.34	2,285
2018-06-04	$22.58	$22.58	$22.58	$22.58	$17.64	0
2018-06-01	$22.58	$22.58	$22.58	$22.58	$17.64	0
2018-05-31	$22.57	$22.58	$22.57	$22.58	$17.63	2,492
2018-05-30	$22.42	$22.56	$22.42	$22.56	$17.62	350
2018-05-29	$23.84	$23.84	$23.84	$23.84	$18.62	0
2018-05-25	$23.54	$23.54	$23.54	$23.54	$18.39	10
2018-05-24	$23.84	$23.84	$23.84	$23.84	$18.39	0
2018-05-23	$23.84	$23.84	$23.84	$23.84	$18.39	0
2018-05-22	$23.84	$23.84	$23.84	$23.84	$18.39	200
2018-05-21	$23.58	$23.58	$23.58	$23.58	$18.19	0
2018-05-18	$23.58	$23.58	$23.58	$23.58	$18.19	89
2018-05-17	$23.58	$23.58	$23.58	$23.58	$18.19	0
2018-05-16	$23.43	$23.58	$23.43	$23.58	$18.19	1,800
2018-05-15	$23.52	$23.52	$23.52	$23.52	$18.14	0
2018-05-14	$23.52	$23.52	$23.52	$23.52	$18.14	52
2018-05-11	$23.52	$23.52	$23.52	$23.52	$18.14	0
2018-05-10	$23.52	$23.52	$23.52	$23.52	$18.14	0
2018-05-09	$23.52	$23.52	$23.52	$23.52	$18.14	2,000
2018-05-08	$23.48	$23.48	$23.48	$23.48	$18.11	0
2018-05-07	$23.49	$23.49	$23.48	$23.48	$18.11	501
2018-05-04	$23.65	$23.65	$23.65	$23.65	$18.24	0
2018-05-03	$23.65	$23.65	$23.65	$23.65	$18.24	1
2018-05-02	$23.95	$24.10	$23.65	$23.65	$18.24	1,200
2018-05-01	$22.30	$22.62	$22.29	$22.62	$17.45	600
2018-04-30	$22.91	$22.91	$22.71	$22.71	$17.52	200
2018-04-27	$22.77	$22.77	$22.77	$22.77	$17.56	0
2018-04-26	$22.71	$22.77	$22.70	$22.77	$17.56	1,000
2018-04-25	$22.73	$22.73	$22.42	$22.42	$17.29	535
2018-04-24	$22.52	$22.52	$22.52	$22.52	$17.37	200
2018-04-23	$22.80	$22.80	$22.80	$22.80	$17.59	937
2018-04-20	$22.61	$22.61	$22.61	$22.61	$17.44	0
2018-04-19	$22.57	$22.61	$22.57	$22.61	$17.44	1,000
2018-04-18	$22.23	$22.23	$22.23	$22.23	$17.15	0
2018-04-17	$22.23	$22.23	$22.23	$22.23	$17.15	500
2018-04-16	$22.05	$22.05	$22.05	$22.05	$17.01	100
2018-04-13	$22.23	$22.23	$22.11	$22.11	$17.05	1,000
2018-04-12	$22.48	$22.48	$22.48	$22.48	$17.34	215
2018-04-11	$21.73	$21.73	$21.73	$21.73	$16.76	50
2018-04-10	$21.73	$21.73	$21.73	$21.73	$16.76	0
2018-04-09	$21.73	$21.73	$21.73	$21.73	$16.76	500
2018-04-06	$21.62	$21.62	$21.62	$21.62	$16.68	100
2018-04-05	$21.78	$21.78	$21.78	$21.78	$16.80	325
2018-04-04	$21.48	$21.48	$21.48	$21.48	$16.57	250
2018-04-03	$22.11	$22.11	$22.11	$22.11	$17.05	100
2018-04-02	$21.74	$21.74	$21.35	$21.35	$16.47	1,252
2018-03-29	$21.26	$21.26	$21.26	$21.26	$16.40	0
2018-03-28	$21.26	$21.26	$21.26	$21.26	$16.40	20
2018-03-27	$21.59	$21.59	$21.26	$21.26	$16.40	1,650
2018-03-26	$22.00	$22.00	$22.00	$22.00	$16.97	0
2018-03-23	$22.00	$22.00	$22.00	$22.00	$16.97	152
2018-03-22	$22.38	$22.38	$22.38	$22.38	$17.26	0
2018-03-21	$22.38	$22.38	$22.38	$22.38	$17.26	0
2018-03-20	$22.45	$22.45	$22.38	$22.38	$17.26	326
2018-03-19	$22.39	$22.39	$22.39	$22.39	$17.27	0
2018-03-16	$22.39	$22.39	$22.39	$22.39	$17.27	1,853
2018-03-15	$22.36	$22.36	$22.33	$22.34	$17.23	1,450
2018-03-14	$22.70	$22.70	$22.70	$22.70	$17.51	575
2018-03-13	$23.30	$23.30	$23.30	$23.30	$17.97	175
2018-03-12	$23.70	$23.70	$23.70	$23.70	$18.28	10
2018-03-09	$23.50	$23.71	$23.40	$23.70	$18.28	1,290
2018-03-08	$22.32	$23.06	$22.32	$23.06	$17.79	1,994
2018-03-07	$22.36	$22.36	$22.36	$22.36	$17.25	750
2018-03-06	$22.50	$22.53	$22.50	$22.53	$17.38	1,915
2018-03-05	$22.00	$22.70	$22.00	$22.59	$17.42	2,530
2018-03-02	$22.96	$22.96	$22.43	$22.48	$17.34	5,672
2018-03-01	$23.28	$23.28	$23.28	$23.28	$17.96	25
2018-02-28	$23.27	$23.28	$23.23	$23.28	$17.96	1,679
2018-02-27	$23.83	$23.96	$23.83	$23.96	$18.18	200
2018-02-26	$24.30	$24.30	$24.29	$24.29	$18.44	1,500
2018-02-23	$24.39	$24.39	$24.39	$24.39	$18.51	100
2018-02-22	$25.01	$25.01	$25.01	$25.01	$18.98	0
2018-02-21	$25.12	$25.12	$24.91	$25.01	$18.98	3,350
2018-02-20	$24.61	$24.61	$24.61	$24.61	$18.68	0
2018-02-16	$24.61	$24.61	$24.61	$24.61	$18.68	0
2018-02-15	$23.81	$24.61	$23.81	$24.61	$18.68	2,200
2018-02-14	$24.17	$24.70	$24.17	$24.70	$18.75	400
2018-02-13	$23.82	$23.82	$23.82	$23.82	$18.08	100
2018-02-12	$23.76	$23.76	$23.75	$23.75	$18.03	400
2018-02-09	$24.18	$24.18	$24.17	$24.17	$18.34	900
2018-02-08	$24.26	$24.27	$24.02	$24.02	$18.23	1,749
2018-02-07	$24.34	$24.34	$24.34	$24.34	$18.47	0
2018-02-06	$23.97	$24.34	$23.97	$24.34	$18.47	800
2018-02-05	$23.49	$24.19	$23.49	$24.13	$18.31	719
2018-02-02	$24.61	$24.61	$24.53	$24.53	$18.62	1,100
2018-02-01	$25.45	$25.45	$25.44	$25.44	$19.31	600
2018-01-31	$25.20	$25.20	$25.20	$25.20	$19.13	125
2018-01-30	$25.32	$25.48	$25.32	$25.41	$19.29	6,710
2018-01-29	$25.50	$25.55	$25.47	$25.55	$19.39	3,183
2018-01-26	$25.13	$25.13	$25.13	$25.13	$19.07	25,729
2018-01-25	$25.00	$25.12	$25.00	$25.11	$19.06	1,325
2018-01-24	$25.02	$25.22	$25.00	$25.22	$19.14	2,486
2018-01-23	$24.56	$24.56	$24.54	$24.54	$18.62	750
2018-01-22	$24.90	$25.00	$24.90	$24.98	$18.96	1,916
2018-01-19	$24.53	$24.53	$24.53	$24.53	$18.62	600
2018-01-18	$24.39	$24.39	$24.38	$24.38	$18.50	500
2018-01-17	$24.57	$24.57	$24.57	$24.57	$18.65	100
2018-01-16	$24.45	$24.45	$24.45	$24.45	$18.56	500
2018-01-12	$23.99	$23.99	$23.99	$23.99	$18.21	50
2018-01-11	$23.99	$23.99	$23.99	$23.99	$18.21	0
2018-01-10	$23.99	$23.99	$23.99	$23.99	$18.21	100
2018-01-09	$23.60	$23.60	$23.60	$23.60	$17.91	0
2018-01-08	$23.60	$23.60	$23.60	$23.60	$17.91	100
2018-01-05	$23.65	$23.65	$23.65	$23.65	$17.95	0
2018-01-04	$23.65	$23.65	$23.65	$23.65	$17.95	0
2018-01-03	$23.65	$23.65	$23.65	$23.65	$17.95	1,000
2018-01-02	$23.25	$23.65	$23.25	$23.65	$17.95	2,000
2017-12-29	$23.10	$23.10	$23.10	$23.10	$17.53	1,000
2017-12-28	$22.73	$22.73	$22.73	$22.73	$17.25	0
2017-12-27	$22.54	$22.73	$22.54	$22.73	$17.25	400
2017-12-26	$22.54	$22.54	$22.54	$22.54	$17.11	73
2017-12-22	$22.54	$22.54	$22.54	$22.54	$17.11	0
2017-12-21	$22.65	$22.70	$22.54	$22.54	$17.11	3,600
2017-12-20	$22.32	$22.32	$22.32	$22.32	$16.94	6
2017-12-19	$22.32	$22.32	$22.32	$22.32	$16.94	100
2017-12-18	$22.57	$22.57	$22.57	$22.57	$17.13	121
2017-12-15	$22.46	$22.46	$22.46	$22.46	$17.05	45,072
2017-12-14	$22.77	$22.77	$22.77	$22.77	$17.28	0
2017-12-13	$22.77	$22.77	$22.77	$22.77	$17.28	100
2017-12-12	$22.66	$22.66	$22.66	$22.66	$17.20	0
2017-12-11	$22.66	$22.66	$22.66	$22.66	$17.20	0
2017-12-08	$22.66	$22.66	$22.66	$22.66	$17.20	200
2017-12-07	$22.96	$22.96	$22.96	$22.96	$17.43	0
2017-12-06	$23.00	$23.00	$22.96	$22.96	$17.43	2,250
2017-12-05	$22.59	$22.59	$22.59	$22.59	$17.14	100
2017-12-04	$22.59	$22.59	$22.59	$22.59	$17.14	0
2017-12-01	$22.59	$22.59	$22.59	$22.59	$17.14	200
2017-11-30	$22.36	$22.36	$22.36	$22.36	$16.97	2,196
2017-11-29	$22.84	$22.84	$22.84	$22.84	$17.33	0
2017-11-28	$22.84	$22.84	$22.84	$22.84	$17.33	0
2017-11-27	$22.84	$22.84	$22.84	$22.84	$17.33	663
2017-11-24	$22.84	$22.84	$22.84	$22.84	$17.33	0
2017-11-22	$22.84	$22.84	$22.84	$22.84	$17.05	200
2017-11-21	$22.27	$22.27	$22.27	$22.27	$16.63	100
2017-11-20	$22.39	$22.39	$22.36	$22.36	$16.69	1,566
2017-11-17	$22.36	$22.36	$22.35	$22.35	$16.69	300
2017-11-16	$22.43	$22.43	$22.43	$22.43	$16.75	0
2017-11-15	$22.43	$22.43	$22.43	$22.43	$16.74	0
2017-11-14	$22.43	$22.43	$22.43	$22.43	$16.74	0
2017-11-13	$22.43	$22.43	$22.43	$22.43	$16.74	1,100
2017-11-10	$22.65	$22.65	$22.65	$22.65	$16.91	1
2017-11-09	$22.81	$22.81	$22.65	$22.65	$16.91	1,501
2017-11-08	$21.52	$21.52	$21.52	$21.52	$16.07	100
2017-11-07	$21.67	$21.67	$21.67	$21.67	$16.18	0
2017-11-06	$21.67	$21.67	$21.67	$21.67	$16.18	300
2017-11-03	$21.69	$21.69	$21.69	$21.69	$16.19	200
2017-11-02	$22.25	$22.25	$22.25	$22.25	$16.61	44
2017-11-01	$22.25	$22.25	$22.25	$22.25	$16.61	0
2017-10-31	$22.25	$22.25	$22.25	$22.25	$16.61	200
2017-10-30	$21.77	$21.77	$21.77	$21.77	$16.25	0
2017-10-27	$21.77	$21.77	$21.77	$21.77	$16.25	0
2017-10-26	$21.67	$21.77	$21.67	$21.77	$16.25	6,911
2017-10-25	$21.65	$21.66	$21.65	$21.66	$16.17	1,200
2017-10-24	$22.04	$22.04	$22.04	$22.04	$16.45	0
2017-10-23	$22.01	$22.04	$22.01	$22.04	$16.45	750
2017-10-20	$22.34	$22.34	$22.34	$22.34	$16.68	0
2017-10-19	$22.34	$22.34	$22.34	$22.34	$16.68	0
2017-10-18	$22.54	$22.54	$22.34	$22.34	$16.68	200
2017-10-17	$22.23	$22.23	$22.22	$22.22	$16.59	750
2017-10-16	$22.48	$22.48	$22.48	$22.48	$16.78	220
2017-10-13	$22.23	$22.23	$22.23	$22.23	$16.60	0
2017-10-12	$22.23	$22.23	$22.23	$22.23	$16.60	0
2017-10-11	$22.23	$22.23	$22.23	$22.23	$16.60	0
2017-10-10	$22.23	$22.23	$22.23	$22.23	$16.60	300
2017-10-09	$22.20	$22.20	$22.20	$22.20	$16.57	0
2017-10-06	$22.20	$22.20	$22.20	$22.20	$16.57	300
2017-10-05	$22.16	$22.16	$22.16	$22.16	$16.54	167
2017-10-04	$22.12	$22.12	$22.12	$22.12	$16.51	200
2017-10-03	$22.11	$22.26	$22.10	$22.26	$16.62	4,285
2017-10-02	$22.20	$22.20	$22.20	$22.20	$16.57	0
2017-09-29	$22.19	$22.20	$22.18	$22.20	$16.57	3,024
2017-09-28	$22.04	$22.04	$22.04	$22.04	$16.45	0
2017-09-27	$22.04	$22.04	$22.04	$22.04	$16.45	100
2017-09-26	$21.85	$21.85	$21.85	$21.85	$16.31	100
2017-09-25	$22.07	$22.47	$21.93	$22.47	$16.77	1,767
2017-09-22	$22.40	$22.40	$22.09	$22.09	$16.49	25,800
2017-09-21	$22.40	$22.40	$22.38	$22.38	$16.71	1,000
2017-09-20	$22.81	$23.07	$22.81	$23.07	$17.22	201
2017-09-19	$22.58	$22.58	$22.58	$22.58	$16.86	0
2017-09-18	$22.79	$22.79	$22.58	$22.58	$16.86	2,417
2017-09-15	$22.65	$22.65	$22.65	$22.65	$16.91	0
2017-09-14	$22.41	$22.65	$22.41	$22.65	$16.91	1,765
2017-09-13	$22.49	$22.66	$22.49	$22.66	$16.92	200
2017-09-12	$22.45	$22.45	$22.45	$22.45	$16.76	0
2017-09-11	$22.50	$22.50	$22.41	$22.45	$16.76	1,800
2017-09-08	$22.39	$22.39	$22.35	$22.35	$16.69	2,000
2017-09-07	$22.50	$22.50	$22.23	$22.23	$16.60	1,400
2017-09-06	$21.62	$21.90	$21.62	$21.90	$16.35	1,500
2017-09-05	$20.77	$20.77	$20.77	$20.77	$15.51	0
2017-09-01	$20.77	$20.77	$20.77	$20.77	$15.51	0
2017-08-31	$20.74	$20.77	$20.59	$20.77	$15.51	6,384
2017-08-30	$20.59	$20.59	$20.59	$20.59	$15.37	0
2017-08-29	$20.60	$20.60	$20.59	$20.59	$15.37	3,000
2017-08-28	$20.55	$20.65	$20.55	$20.63	$15.40	700
2017-08-25	$20.40	$20.64	$20.40	$20.63	$15.40	447
2017-08-24	$20.78	$20.78	$20.78	$20.78	$15.51	0
2017-08-23	$20.78	$20.78	$20.78	$20.78	$15.23	100
2017-08-22	$20.64	$20.64	$20.60	$20.60	$15.10	400
2017-08-21	$20.81	$20.99	$20.81	$20.99	$15.39	3,000
2017-08-18	$20.70	$20.70	$20.70	$20.70	$15.18	50
2017-08-17	$20.70	$20.70	$20.70	$20.70	$15.18	0
2017-08-16	$20.70	$20.70	$20.70	$20.70	$15.18	0
2017-08-15	$20.70	$20.70	$20.70	$20.70	$15.18	0
2017-08-14	$20.70	$20.70	$20.70	$20.70	$15.18	0
2017-08-11	$20.70	$20.70	$20.70	$20.70	$15.18	0
2017-08-10	$20.70	$20.70	$20.70	$20.70	$15.18	200
2017-08-09	$21.23	$21.23	$21.02	$21.04	$15.43	580
2017-08-08	$21.33	$21.33	$21.12	$21.29	$15.61	2,709
2017-08-07	$21.60	$21.60	$21.60	$21.60	$15.84	0
2017-08-04	$21.60	$21.60	$21.60	$21.60	$15.84	200
2017-08-03	$20.64	$21.70	$20.64	$21.70	$15.91	400
2017-08-02	$19.70	$19.70	$19.70	$19.70	$14.44	100
2017-08-01	$19.76	$19.76	$19.76	$19.76	$14.49	100
2017-07-31	$20.36	$20.36	$20.36	$20.36	$14.93	0
2017-07-28	$20.36	$20.36	$20.36	$20.36	$14.93	0
2017-07-27	$20.36	$20.36	$20.36	$20.36	$14.93	0
2017-07-26	$20.31	$20.36	$20.31	$20.36	$14.93	400
2017-07-25	$19.89	$19.89	$19.89	$19.89	$14.58	0
2017-07-24	$19.89	$19.89	$19.89	$19.89	$14.58	0
2017-07-21	$19.89	$19.89	$19.89	$19.89	$14.58	100
2017-07-20	$20.05	$20.05	$20.05	$20.05	$14.70	0
2017-07-19	$20.05	$20.05	$20.05	$20.05	$14.70	0
2017-07-18	$20.05	$20.05	$20.05	$20.05	$14.70	1,160
2017-07-17	$20.01	$20.01	$20.01	$20.01	$14.67	0
2017-07-14	$20.01	$20.01	$20.01	$20.01	$14.67	500
2017-07-13	$19.78	$19.78	$19.78	$19.78	$14.50	0
2017-07-12	$19.78	$19.78	$19.78	$19.78	$14.50	0
2017-07-11	$19.78	$19.78	$19.78	$19.78	$14.50	0
2017-07-10	$19.78	$19.78	$19.78	$19.78	$14.50	0
2017-07-07	$19.78	$19.78	$19.78	$19.78	$14.50	0
2017-07-06	$19.78	$19.78	$19.78	$19.78	$14.50	0
2017-07-05	$19.78	$19.78	$19.78	$19.78	$14.50	2,200
2017-07-03	$20.10	$20.10	$20.10	$20.10	$14.74	0
2017-06-30	$20.10	$20.10	$20.10	$20.10	$14.74	200
2017-06-29	$20.46	$20.46	$20.46	$20.46	$15.00	0
2017-06-28	$20.22	$20.46	$20.22	$20.46	$15.00	2,200
2017-06-27	$19.34	$19.34	$19.34	$19.34	$14.18	0
2017-06-26	$19.34	$19.34	$19.34	$19.34	$14.18	900
2017-06-23	$19.46	$19.46	$19.39	$19.39	$14.22	400
2017-06-22	$18.84	$18.84	$18.84	$18.84	$13.81	0
2017-06-21	$18.84	$18.84	$18.84	$18.84	$13.81	7
2017-06-20	$18.87	$18.87	$18.84	$18.84	$13.81	4,200
2017-06-19	$18.94	$18.94	$18.94	$18.94	$13.88	0
2017-06-16	$18.94	$18.94	$18.94	$18.94	$13.88	118
2017-06-15	$18.33	$18.46	$18.33	$18.46	$13.53	280
2017-06-14	$18.99	$19.10	$18.93	$18.93	$13.88	755
2017-06-13	$18.97	$19.00	$18.97	$19.00	$13.93	5,660
2017-06-12	$18.06	$18.60	$18.06	$18.60	$13.64	4,025
2017-06-09	$18.17	$18.18	$17.88	$17.88	$13.11	1,600
2017-06-08	$17.74	$17.78	$17.74	$17.78	$13.04	1,500
2017-06-07	$18.08	$18.08	$17.79	$17.79	$13.04	1,600
2017-06-06	$17.99	$17.99	$17.99	$17.99	$13.19	1,000
2017-06-05	$18.00	$18.00	$17.80	$17.90	$13.12	7,934
2017-06-02	$18.60	$18.60	$18.47	$18.47	$13.54	3,162
2017-06-01	$18.64	$18.64	$18.60	$18.60	$13.64	3,300
2017-05-31	$18.63	$18.63	$18.63	$18.63	$13.66	3,325
2017-05-30	$19.04	$19.05	$19.04	$19.05	$13.97	4,651
2017-05-26	$19.00	$19.00	$19.00	$19.00	$13.93	4,000
2017-05-25	$19.01	$19.01	$19.01	$19.01	$13.94	1,750
2017-05-24	$19.00	$19.00	$18.96	$18.96	$13.90	6,800
2017-05-23	$19.61	$19.61	$19.05	$19.14	$13.76	10,032
2017-05-22	$18.81	$18.81	$18.81	$18.81	$13.52	0
2017-05-19	$18.82	$18.82	$18.81	$18.81	$13.52	7,400
2017-05-18	$18.60	$18.61	$18.60	$18.60	$13.37	550
2017-05-17	$18.80	$18.80	$18.80	$18.80	$13.51	0
2017-05-16	$18.80	$18.80	$18.80	$18.80	$13.51	0
2017-05-15	$18.84	$18.84	$18.80	$18.80	$13.51	300
2017-05-12	$18.47	$18.47	$18.47	$18.47	$13.27	1,631
2017-05-11	$18.95	$18.95	$18.90	$18.90	$13.58	3,006
2017-05-10	$19.37	$19.37	$19.37	$19.37	$13.92	1,900
2017-05-09	$19.37	$19.37	$19.37	$19.37	$13.92	0
2017-05-08	$19.35	$19.37	$19.35	$19.37	$13.92	2,393
2017-05-05	$19.99	$19.99	$19.99	$19.99	$14.37	5,100
2017-05-04	$19.99	$19.99	$19.99	$19.99	$14.37	0
2017-05-03	$20.39	$20.43	$19.99	$19.99	$14.37	3,700
2017-05-02	$19.17	$19.17	$19.17	$19.17	$13.78	0
2017-05-01	$19.17	$19.17	$19.17	$19.17	$13.78	100
2017-04-28	$19.42	$19.42	$19.42	$19.42	$13.96	3,100
2017-04-27	$19.42	$19.42	$19.42	$19.42	$13.96	841
2017-04-26	$19.42	$19.42	$19.42	$19.42	$13.96	2,800
2017-04-25	$19.43	$19.43	$19.42	$19.42	$13.96	1,200
2017-04-24	$19.51	$19.51	$19.51	$19.51	$14.02	350
2017-04-21	$19.51	$19.51	$19.51	$19.51	$14.02	0
2017-04-20	$19.51	$19.52	$19.51	$19.51	$14.02	1,000
2017-04-19	$18.86	$18.86	$18.86	$18.86	$13.56	200
2017-04-18	$19.39	$19.39	$19.39	$19.39	$13.94	0
2017-04-17	$19.40	$19.40	$19.39	$19.39	$13.94	5,700
2017-04-13	$20.40	$20.40	$20.40	$20.40	$14.66	2,300
2017-04-12	$20.40	$20.40	$20.40	$20.40	$14.66	0
2017-04-11	$20.40	$20.40	$20.40	$20.40	$14.66	1,500
2017-04-10	$20.40	$20.40	$20.40	$20.40	$14.66	200
2017-04-07	$20.34	$20.34	$20.34	$20.34	$14.62	2,200
2017-04-06	$20.34	$20.34	$20.34	$20.34	$14.62	1,000
2017-04-05	$20.34	$20.34	$20.34	$20.34	$14.62	2,900
2017-04-04	$20.34	$20.34	$20.34	$20.34	$14.62	400
2017-04-03	$19.63	$19.63	$19.63	$19.63	$14.11	2,600
2017-03-31	$19.63	$19.63	$19.63	$19.63	$14.11	300
2017-03-30	$19.63	$19.63	$19.63	$19.63	$14.11	3,300
2017-03-29	$19.63	$19.63	$19.63	$19.63	$14.11	3,600
2017-03-28	$19.63	$19.63	$19.63	$19.63	$14.11	4,000
2017-03-27	$19.63	$19.63	$19.63	$19.63	$14.11	6,100
2017-03-24	$19.52	$19.52	$19.52	$19.52	$14.03	6,350
2017-03-23	$19.19	$19.19	$19.19	$19.19	$13.79	6,100
2017-03-22	$19.19	$19.19	$19.19	$19.19	$13.79	3,900
2017-03-21	$19.53	$19.53	$19.19	$19.19	$13.79	1,707
2017-03-20	$19.48	$19.48	$19.48	$19.48	$14.00	2,300
2017-03-17	$19.48	$19.48	$19.48	$19.48	$14.00	300
2017-03-16	$19.35	$19.48	$19.35	$19.48	$14.00	6,300
2017-03-15	$19.18	$19.18	$19.18	$19.18	$13.79	300
2017-03-14	$19.29	$19.29	$19.18	$19.18	$13.79	1,401
2017-03-13	$19.44	$19.44	$19.44	$19.44	$13.97	150
2017-03-10	$19.90	$19.90	$19.90	$19.90	$14.30	1
2017-03-09	$19.90	$19.90	$19.90	$19.90	$14.30	0
2017-03-08	$19.90	$19.90	$19.90	$19.90	$14.30	0
2017-03-07	$19.62	$19.90	$19.62	$19.90	$14.30	5,135
2017-03-06	$20.00	$20.10	$20.00	$20.10	$14.45	300
2017-03-03	$20.17	$20.17	$20.17	$20.17	$14.50	0
2017-03-02	$20.17	$20.17	$20.17	$20.17	$14.50	800
2017-03-01	$20.06	$20.17	$19.95	$20.17	$14.50	1,050
2017-02-28	$20.95	$20.95	$20.00	$20.02	$14.12	13,300
2017-02-27	$20.58	$20.61	$20.18	$20.28	$14.31	11,751
2017-02-24	$20.55	$20.81	$20.31	$20.53	$14.48	25,238
2017-02-23	$22.00	$22.00	$21.29	$21.29	$15.02	2,200
2017-02-22	$21.62	$21.62	$21.62	$21.62	$15.25	250
2017-02-21	$22.06	$22.06	$22.01	$22.01	$15.53	18,266
2017-02-17	$21.29	$21.29	$21.29	$21.29	$15.02	0
2017-02-16	$21.29	$21.29	$21.29	$21.29	$15.02	800
2017-02-15	$21.26	$21.28	$21.14	$21.14	$14.91	8,432
2017-02-14	$21.19	$21.19	$21.19	$21.19	$14.95	575
2017-02-13	$20.95	$21.33	$20.95	$21.18	$14.94	690
2017-02-10	$20.55	$20.55	$20.55	$20.55	$14.50	7,700
2017-02-09	$20.55	$20.55	$20.55	$20.55	$14.50	4,300
2017-02-08	$20.55	$20.55	$20.55	$20.55	$14.50	100
2017-02-07	$20.55	$20.55	$20.55	$20.55	$14.50	2,300
2017-02-06	$21.36	$21.36	$20.79	$20.79	$14.67	1,500
2017-02-03	$20.80	$20.96	$20.80	$20.96	$14.79	1,672
2017-02-02	$20.59	$20.59	$20.59	$20.59	$14.53	7,000
2017-02-01	$20.81	$20.81	$20.58	$20.59	$14.53	6,200
2017-01-31	$20.65	$20.65	$20.50	$20.63	$14.55	4,065
2017-01-30	$20.44	$20.50	$20.44	$20.50	$14.46	3,600
2017-01-27	$20.85	$20.85	$20.85	$20.85	$14.71	288
2017-01-26	$20.85	$20.85	$20.85	$20.85	$14.71	4,800
2017-01-25	$20.82	$20.82	$20.62	$20.62	$14.54	8,275
2017-01-24	$19.82	$20.75	$19.82	$20.74	$14.63	47,900
2017-01-23	$20.50	$20.50	$20.50	$20.50	$14.46	2,210
2017-01-20	$20.53	$20.53	$20.50	$20.50	$14.46	24,600
2017-01-19	$19.45	$19.45	$19.45	$19.45	$13.72	0
2017-01-18	$19.81	$19.92	$19.45	$19.45	$13.72	1,525
2017-01-17	$19.50	$19.50	$19.48	$19.48	$13.74	515
2017-01-13	$19.49	$19.49	$19.46	$19.46	$13.73	1,400
2017-01-12	$19.87	$19.87	$19.87	$19.87	$14.01	25
2017-01-11	$19.87	$19.87	$19.87	$19.87	$14.01	1,700
2017-01-10	$19.28	$19.28	$19.28	$19.28	$13.60	0
2017-01-09	$19.28	$19.28	$19.28	$19.28	$13.60	3,500
2017-01-06	$19.56	$19.56	$19.56	$19.56	$13.80	3,400
2017-01-05	$19.73	$19.73	$19.72	$19.73	$13.92	6,600
2017-01-04	$19.35	$19.35	$19.32	$19.32	$13.63	500
2017-01-03	$19.30	$19.30	$19.02	$19.13	$13.50	2,834
2016-12-30	$19.20	$19.20	$19.20	$19.20	$13.54	0
2016-12-29	$19.20	$19.20	$19.20	$19.20	$13.54	150
2016-12-28	$18.22	$18.22	$18.22	$18.22	$12.85	0
2016-12-27	$18.90	$18.90	$18.17	$18.22	$12.85	7,416
2016-12-23	$19.95	$19.95	$19.95	$19.95	$14.07	0
2016-12-22	$19.95	$19.95	$19.95	$19.95	$14.07	0
2016-12-21	$19.95	$19.95	$19.95	$19.95	$14.07	6
2016-12-20	$19.95	$19.95	$19.95	$19.95	$14.07	500
2016-12-19	$20.16	$20.16	$20.16	$20.16	$14.22	0
2016-12-16	$20.22	$20.22	$20.16	$20.16	$14.22	216
2016-12-15	$19.40	$20.17	$19.40	$20.04	$14.14	6,000
2016-12-14	$21.03	$21.03	$20.77	$20.77	$14.65	250
2016-12-13	$20.76	$20.76	$20.76	$20.76	$14.65	150
2016-12-12	$20.77	$20.77	$20.77	$20.77	$14.65	6,700
2016-12-09	$20.77	$20.77	$20.77	$20.77	$14.65	100
2016-12-08	$20.72	$20.77	$20.70	$20.77	$14.65	500
2016-12-07	$20.43	$20.71	$20.43	$20.71	$14.61	350
2016-12-06	$20.50	$20.50	$20.48	$20.48	$14.45	1,875
2016-12-05	$19.92	$19.92	$19.92	$19.92	$14.05	0
2016-12-02	$19.92	$19.92	$19.92	$19.92	$14.05	11,800
2016-12-01	$19.88	$19.91	$19.83	$19.84	$14.00	3,230
2016-11-30	$18.78	$19.30	$18.78	$19.30	$13.62	3,917
2016-11-29	$18.92	$18.92	$18.92	$18.92	$13.35	0
2016-11-28	$18.92	$18.92	$18.92	$18.92	$13.35	300
2016-11-25	$19.30	$19.30	$19.30	$19.30	$13.35	1,800
2016-11-23	$19.50	$19.50	$19.25	$19.30	$13.35	7,350
2016-11-22	$19.38	$19.38	$19.38	$19.38	$13.40	0
2016-11-21	$19.07	$19.38	$19.07	$19.38	$13.40	6,019
2016-11-18	$18.68	$18.69	$18.68	$18.69	$12.92	475
2016-11-17	$18.84	$18.85	$18.61	$18.61	$12.87	1,860
2016-11-16	$19.12	$19.13	$19.12	$19.13	$13.23	1,000
2016-11-15	$19.05	$19.05	$19.05	$19.05	$13.17	200
2016-11-14	$18.01	$18.59	$18.00	$18.59	$12.86	1,480
2016-11-11	$18.25	$18.45	$18.25	$18.45	$12.76	750
2016-11-10	$18.15	$18.15	$17.69	$17.88	$12.36	10,975
2016-11-09	$17.48	$17.48	$17.46	$17.46	$12.08	3,950
2016-11-08	$15.49	$15.49	$15.49	$15.49	$10.71	300
2016-11-07	$14.99	$14.99	$14.99	$14.99	$10.37	8,400
2016-11-04	$15.00	$15.00	$14.99	$14.99	$10.37	2,000
2016-11-03	$14.63	$14.63	$14.63	$14.63	$10.12	1,000
2016-11-02	$15.50	$15.50	$15.38	$15.40	$10.65	888
2016-11-01	$15.91	$15.92	$15.88	$15.88	$10.98	3,900
2016-10-31	$16.08	$16.08	$16.08	$16.08	$11.12	0
2016-10-28	$16.08	$16.08	$16.08	$16.08	$11.12	162
2016-10-27	$16.05	$16.05	$16.05	$16.05	$11.10	1,200
2016-10-26	$15.82	$15.82	$15.82	$15.82	$10.94	0
2016-10-25	$15.82	$15.82	$15.82	$15.82	$10.94	0
2016-10-24	$15.82	$15.82	$15.82	$15.82	$10.94	0
2016-10-21	$15.80	$15.82	$15.80	$15.82	$10.94	13,200
2016-10-20	$15.83	$15.83	$15.83	$15.83	$10.95	600
2016-10-19	$15.49	$15.49	$15.49	$15.49	$10.71	15,300
2016-10-18	$15.47	$15.49	$15.47	$15.49	$10.71	3,200
2016-10-17	$15.25	$15.25	$15.25	$15.25	$10.55	5,085
2016-10-14	$15.25	$15.25	$15.25	$15.25	$10.55	0
2016-10-13	$15.25	$15.25	$15.25	$15.25	$10.55	200
2016-10-12	$15.43	$15.43	$15.43	$15.43	$10.67	0
2016-10-11	$15.43	$15.43	$15.43	$15.43	$10.67	0
2016-10-10	$15.43	$15.43	$15.43	$15.43	$10.67	0
2016-10-07	$15.43	$15.43	$15.43	$15.43	$10.67	500
2016-10-06	$15.43	$15.43	$15.43	$15.43	$10.67	300
2016-10-05	$15.50	$15.50	$15.35	$15.36	$10.62	12,200
2016-10-04	$15.75	$15.75	$15.74	$15.74	$10.89	2,400
2016-10-03	$15.95	$16.05	$15.95	$16.05	$11.10	3,093
2016-09-30	$15.95	$15.95	$15.91	$15.91	$11.00	3,550
2016-09-29	$16.21	$16.21	$15.85	$15.85	$10.96	625
2016-09-28	$15.92	$15.92	$15.92	$15.92	$11.01	0
2016-09-27	$15.83	$15.92	$15.83	$15.92	$11.01	7,245
2016-09-26	$15.95	$15.95	$15.83	$15.83	$10.95	1,250
2016-09-23	$16.05	$16.05	$16.02	$16.04	$11.09	4,400
2016-09-22	$15.99	$15.99	$15.99	$15.99	$11.06	750
2016-09-21	$15.68	$15.68	$15.68	$15.68	$10.84	1
2016-09-20	$15.52	$15.68	$15.52	$15.68	$10.84	1,700
2016-09-19	$15.25	$15.25	$15.25	$15.25	$10.54	4,300
2016-09-16	$15.25	$15.25	$15.25	$15.25	$10.54	4,746
2016-09-15	$15.72	$15.74	$15.72	$15.74	$10.88	2,165
2016-09-14	$15.53	$15.53	$15.45	$15.45	$10.68	600
2016-09-13	$16.14	$16.14	$16.02	$16.02	$11.08	1,150
2016-09-12	$16.26	$16.30	$16.07	$16.30	$11.27	5,951
2016-09-09	$16.82	$16.82	$16.82	$16.82	$11.63	0
2016-09-08	$16.82	$16.82	$16.82	$16.82	$11.63	0
2016-09-07	$16.82	$16.82	$16.82	$16.82	$11.63	2,602
2016-09-06	$16.74	$16.74	$16.74	$16.74	$11.58	0
2016-09-02	$16.75	$16.75	$16.74	$16.74	$11.58	806
2016-09-01	$16.50	$16.50	$16.50	$16.50	$11.41	0
2016-08-31	$16.50	$16.50	$16.50	$16.50	$11.41	0
2016-08-30	$16.50	$16.50	$16.50	$16.50	$11.41	2,000
2016-08-29	$17.01	$17.01	$17.01	$17.01	$11.76	500
2016-08-26	$17.01	$17.01	$17.01	$17.01	$11.76	3,730
2016-08-25	$17.01	$17.01	$17.01	$17.01	$11.76	5,380
2016-08-24	$17.41	$17.41	$17.41	$17.41	$11.78	500
2016-08-23	$17.42	$17.42	$17.42	$17.42	$11.78	0
2016-08-22	$17.33	$17.42	$17.33	$17.42	$11.78	2,306
2016-08-19	$17.30	$17.49	$17.29	$17.49	$11.83	3,000
2016-08-18	$17.40	$17.41	$17.40	$17.41	$11.78	500
2016-08-17	$17.01	$17.01	$17.01	$17.01	$11.51	1,055
2016-08-16	$17.20	$17.20	$17.20	$17.20	$11.63	400
2016-08-15	$17.52	$17.52	$17.52	$17.52	$11.85	150
2016-08-12	$18.29	$18.29	$18.29	$18.29	$12.37	25,200
2016-08-11	$18.29	$18.29	$18.29	$18.29	$12.37	0
2016-08-10	$18.29	$18.29	$18.29	$18.29	$12.37	330
2016-08-09	$18.29	$18.29	$18.29	$18.29	$12.37	1,000
2016-08-08	$17.81	$17.81	$17.81	$17.81	$12.05	0
2016-08-05	$17.81	$17.81	$17.81	$17.81	$12.05	0
2016-08-04	$17.50	$17.81	$17.30	$17.81	$12.05	25,800
2016-08-03	$17.47	$17.65	$17.47	$17.65	$11.94	20,000
2016-08-02	$17.38	$17.38	$17.38	$17.38	$11.76	0
2016-08-01	$17.39	$17.39	$17.38	$17.38	$11.76	440
2016-07-29	$18.00	$18.00	$18.00	$18.00	$12.18	0
2016-07-28	$18.00	$18.00	$18.00	$18.00	$12.18	0
2016-07-27	$18.00	$18.00	$18.00	$18.00	$12.18	0
2016-07-26	$18.00	$18.00	$18.00	$18.00	$12.18	0
2016-07-25	$18.00	$18.00	$18.00	$18.00	$12.18	0
2016-07-22	$18.00	$18.00	$18.00	$18.00	$12.18	0
2016-07-21	$18.00	$18.00	$18.00	$18.00	$12.18	125
2016-07-20	$18.11	$18.11	$18.11	$18.11	$12.25	0
2016-07-19	$18.11	$18.11	$18.11	$18.11	$12.25	800
2016-07-18	$18.11	$18.11	$18.11	$18.11	$12.25	0
2016-07-15	$18.11	$18.11	$18.11	$18.11	$12.25	4,050
2016-07-14	$18.50	$18.50	$18.50	$18.50	$12.51	2,200
2016-07-13	$18.50	$18.50	$18.50	$18.50	$12.51	0
2016-07-12	$18.50	$18.50	$18.50	$18.50	$12.51	0
2016-07-11	$18.50	$18.50	$18.50	$18.50	$12.51	0
2016-07-08	$18.50	$18.50	$18.50	$18.50	$12.51	13,000
2016-07-07	$17.70	$17.70	$17.70	$17.70	$11.97	0
2016-07-06	$17.70	$17.70	$17.70	$17.70	$11.97	3,100
2016-07-05	$17.70	$17.70	$17.70	$17.70	$11.97	200
2016-07-01	$17.70	$17.70	$17.70	$17.70	$11.97	0
2016-06-30	$17.71	$17.76	$17.70	$17.70	$11.97	5,000
2016-06-29	$17.45	$17.45	$17.45	$17.45	$11.81	0
2016-06-28	$17.45	$17.45	$17.45	$17.45	$11.81	100
2016-06-27	$17.64	$17.64	$17.00	$17.00	$11.50	1,530
2016-06-24	$18.03	$18.03	$18.03	$18.03	$12.20	22,800
2016-06-23	$18.99	$18.99	$18.99	$18.99	$12.85	1,100
2016-06-22	$18.02	$18.02	$18.02	$18.02	$12.19	5,411
2016-06-21	$18.06	$18.06	$18.02	$18.02	$12.19	7,406
2016-06-20	$18.39	$18.39	$18.39	$18.39	$12.44	145
2016-06-17	$18.53	$18.53	$18.53	$18.53	$12.54	814
2016-06-16	$18.98	$18.98	$18.98	$18.98	$12.84	16
2016-06-15	$18.54	$18.98	$18.54	$18.98	$12.84	245
2016-06-14	$18.98	$18.98	$18.98	$18.98	$12.84	0
2016-06-13	$18.98	$18.98	$18.98	$18.98	$12.84	0
2016-06-10	$19.01	$19.01	$18.98	$18.98	$12.84	400
2016-06-09	$19.33	$19.33	$19.33	$19.33	$13.08	1,900
2016-06-08	$18.71	$18.71	$18.71	$18.71	$12.66	0
2016-06-07	$18.71	$18.71	$18.71	$18.71	$12.66	0
2016-06-06	$18.48	$18.71	$18.48	$18.71	$12.66	3,500
2016-06-03	$18.13	$18.13	$18.00	$18.01	$12.18	47,475
2016-06-02	$17.93	$17.93	$17.93	$17.93	$12.13	100
2016-06-01	$17.70	$17.70	$17.70	$17.70	$11.97	0
2016-05-31	$17.70	$17.70	$17.70	$17.70	$11.97	3,595
2016-05-27	$17.50	$17.50	$17.50	$17.50	$11.84	0
2016-05-26	$17.50	$17.50	$17.50	$17.50	$11.84	0
2016-05-25	$17.14	$17.50	$17.14	$17.50	$11.84	350
2016-05-24	$16.96	$17.17	$16.96	$17.17	$11.61	2,500
2016-05-23	$16.64	$16.64	$16.64	$16.64	$11.26	0
2016-05-20	$16.64	$16.64	$16.64	$16.64	$11.26	0
2016-05-19	$16.67	$16.67	$16.62	$16.64	$11.26	2,000
2016-05-18	$18.47	$18.47	$18.47	$18.47	$12.22	1,100
2016-05-17	$18.38	$18.48	$18.18	$18.18	$12.02	12,867
2016-05-16	$18.25	$18.25	$18.25	$18.25	$12.07	1,541
2016-05-13	$18.25	$18.25	$18.25	$18.25	$12.07	0
2016-05-12	$18.38	$18.38	$18.25	$18.25	$12.07	1,814
2016-05-11	$18.00	$18.00	$18.00	$18.00	$11.90	300
2016-05-10	$17.18	$17.91	$17.18	$17.91	$11.85	1,250
2016-05-09	$18.20	$18.20	$18.20	$18.20	$12.04	0
2016-05-06	$18.00	$18.20	$18.00	$18.20	$12.04	600
2016-05-05	$17.21	$17.21	$17.21	$17.21	$11.38	9,475
2016-05-04	$16.49	$16.49	$16.49	$16.49	$10.90	250
2016-05-03	$17.58	$17.58	$17.58	$17.58	$11.62	175
2016-05-02	$17.76	$17.76	$17.58	$17.58	$11.62	600
2016-04-29	$17.44	$17.44	$17.44	$17.44	$11.53	0
2016-04-28	$17.44	$17.44	$17.44	$17.44	$11.53	0
2016-04-27	$17.44	$17.44	$17.44	$17.44	$11.53	1,000
2016-04-26	$17.33	$17.33	$17.33	$17.33	$11.46	0
2016-04-25	$17.33	$17.33	$17.33	$17.33	$11.46	539
2016-04-22	$16.96	$16.96	$16.96	$16.96	$11.21	0
2016-04-21	$16.95	$16.96	$16.95	$16.96	$11.21	600
2016-04-20	$17.39	$17.39	$17.39	$17.39	$11.50	0
2016-04-19	$17.04	$17.39	$17.04	$17.39	$11.50	495
2016-04-18	$16.30	$16.30	$16.30	$16.30	$10.78	0
2016-04-15	$16.30	$16.30	$16.30	$16.30	$10.78	0
2016-04-14	$16.30	$16.30	$16.30	$16.30	$10.78	0
2016-04-13	$16.35	$16.35	$16.30	$16.30	$10.78	600
2016-04-12	$15.42	$15.42	$15.42	$15.42	$10.20	18,300
2016-04-11	$15.38	$15.42	$15.38	$15.42	$10.20	14,000
2016-04-08	$15.56	$15.56	$15.56	$15.56	$10.29	200
2016-04-07	$15.08	$15.08	$15.08	$15.08	$9.97	150
2016-04-06	$15.46	$15.46	$15.46	$15.46	$10.22	0
2016-04-05	$15.46	$15.46	$15.46	$15.46	$10.22	0
2016-04-04	$15.46	$15.46	$15.46	$15.46	$10.22	0
2016-04-01	$15.46	$15.46	$15.46	$15.46	$10.22	3,300
2016-03-31	$15.45	$15.46	$15.45	$15.46	$10.22	203
2016-03-30	$15.15	$15.41	$15.15	$15.41	$10.19	760
2016-03-29	$14.50	$14.50	$14.50	$14.50	$9.59	0
2016-03-28	$14.50	$14.50	$14.50	$14.50	$9.59	500
2016-03-24	$14.54	$14.54	$14.54	$14.54	$9.62	0
2016-03-23	$14.54	$14.54	$14.54	$14.54	$9.62	190
2016-03-22	$14.63	$14.63	$14.63	$14.63	$9.67	0
2016-03-21	$14.63	$14.63	$14.63	$14.63	$9.67	66
2016-03-18	$14.63	$14.63	$14.63	$14.63	$9.67	160
2016-03-17	$14.03	$14.03	$14.03	$14.03	$9.28	0
2016-03-16	$14.03	$14.03	$14.03	$14.03	$9.28	28
2016-03-15	$14.00	$14.05	$14.00	$14.03	$9.28	20,000
2016-03-14	$14.19	$14.19	$14.19	$14.19	$9.38	200
2016-03-11	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-03-10	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-03-09	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-03-08	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-03-07	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-03-04	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-03-03	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-03-02	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-03-01	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-02-29	$12.85	$12.85	$12.85	$12.85	$8.50	0
2016-02-26	$12.85	$12.85	$12.85	$12.85	$8.50	4,500
2016-02-25	$12.85	$12.85	$12.85	$12.85	$8.26	0
2016-02-24	$12.85	$12.85	$12.85	$12.85	$8.26	0
2016-02-23	$12.85	$12.85	$12.85	$12.85	$8.26	45,300
2016-02-22	$13.57	$13.57	$13.32	$13.32	$8.56	1,225
2016-02-19	$11.37	$11.37	$11.37	$11.37	$7.30	0
2016-02-18	$11.37	$11.37	$11.37	$11.37	$7.30	0
2016-02-17	$11.37	$11.37	$11.37	$11.37	$7.30	50
2016-02-16	$11.37	$11.37	$11.37	$11.37	$7.30	0
2016-02-12	$11.37	$11.37	$11.37	$11.37	$7.30	0
2016-02-11	$11.37	$11.37	$11.37	$11.37	$7.30	0
2016-02-10	$11.37	$11.37	$11.37	$11.37	$7.30	100
2016-02-09	$10.85	$10.85	$10.85	$10.85	$6.97	0
2016-02-08	$10.85	$10.85	$10.85	$10.85	$6.97	0
2016-02-05	$10.85	$10.85	$10.85	$10.85	$6.97	0
2016-02-04	$10.85	$10.85	$10.85	$10.85	$6.97	0
2016-02-03	$10.85	$10.85	$10.85	$10.85	$6.97	0
2016-02-02	$10.85	$10.85	$10.85	$10.85	$6.97	1,400
2016-02-01	$11.40	$11.49	$11.40	$11.45	$7.36	6,900
2016-01-29	$11.10	$11.10	$11.10	$11.10	$7.13	100
2016-01-28	$11.37	$11.37	$10.99	$10.99	$7.06	200
2016-01-27	$11.34	$11.34	$11.34	$11.34	$7.28	1,927
2016-01-26	$10.96	$10.96	$10.96	$10.96	$7.04	200
2016-01-25	$11.28	$11.28	$11.28	$11.28	$7.24	21,700
2016-01-22	$11.30	$11.30	$11.30	$11.30	$7.26	5,400
2016-01-21	$10.38	$10.38	$10.38	$10.38	$6.67	0
2016-01-20	$10.38	$10.38	$10.38	$10.38	$6.67	300
2016-01-19	$10.38	$10.38	$10.38	$10.38	$6.67	0
2016-01-15	$10.38	$10.38	$10.38	$10.38	$6.67	0
2016-01-14	$10.38	$10.38	$10.38	$10.38	$6.67	5,900
2016-01-13	$11.50	$11.50	$11.50	$11.50	$7.39	0
2016-01-12	$11.50	$11.50	$11.50	$11.50	$7.39	0
2016-01-11	$11.50	$11.50	$11.50	$11.50	$7.39	0
2016-01-08	$11.50	$11.50	$11.50	$11.50	$7.39	16,707
2016-01-07	$11.50	$11.50	$11.50	$11.50	$7.39	0
2016-01-06	$11.50	$11.50	$11.50	$11.50	$7.39	0
2016-01-05	$11.50	$11.50	$11.50	$11.50	$7.39	0
2016-01-04	$11.50	$11.50	$11.50	$11.50	$7.39	500
2015-12-31	$11.51	$11.51	$11.50	$11.50	$7.39	500
2015-12-30	$11.59	$11.59	$11.50	$11.50	$7.39	2,000
2015-12-29	$11.60	$11.60	$11.60	$11.60	$7.45	13,100
2015-12-28	$11.60	$11.60	$11.60	$11.60	$7.45	1,400
2015-12-24	$11.44	$11.60	$11.44	$11.60	$7.45	1,400
2015-12-23	$10.97	$10.97	$10.97	$10.97	$7.05	0
2015-12-22	$10.97	$10.97	$10.97	$10.97	$7.05	9,900
2015-12-21	$11.10	$11.10	$10.97	$10.97	$7.05	9,804
2015-12-18	$11.00	$11.34	$11.00	$11.34	$7.28	608
2015-12-17	$11.06	$11.06	$11.06	$11.06	$7.10	400
2015-12-16	$11.39	$11.39	$11.38	$11.38	$7.31	10,618
2015-12-15	$10.72	$10.72	$10.72	$10.72	$6.88	500
2015-12-14	$11.28	$11.28	$11.28	$11.28	$7.25	0
2015-12-11	$11.28	$11.28	$11.28	$11.28	$7.25	50
2015-12-10	$11.28	$11.28	$11.28	$11.28	$7.25	600
2015-12-09	$11.28	$11.28	$11.28	$11.28	$7.25	12,925
2015-12-08	$10.96	$11.28	$10.96	$11.28	$7.25	12,925
2015-12-07	$11.63	$11.63	$11.51	$11.51	$7.39	200
2015-12-04	$12.21	$12.21	$12.21	$12.21	$7.84	650
2015-12-03	$12.67	$12.73	$12.53	$12.54	$8.05	18,000
2015-12-02	$13.38	$13.38	$13.38	$13.38	$8.59	14,000
2015-12-01	$13.38	$13.38	$13.38	$13.38	$8.59	5,400
2015-11-30	$13.36	$13.57	$13.36	$13.38	$8.59	3,750
2015-11-27	$13.56	$13.56	$13.56	$13.56	$8.71	250
2015-11-25	$14.07	$14.07	$14.07	$14.07	$9.04	800
2015-11-24	$14.08	$14.08	$14.07	$14.07	$9.04	8,000
2015-11-23	$14.04	$14.04	$14.04	$14.04	$9.02	27,700
2015-11-20	$14.33	$14.33	$14.33	$14.33	$8.96	4,707
2015-11-19	$14.49	$14.49	$14.49	$14.49	$9.06	0
2015-11-18	$14.49	$14.49	$14.49	$14.49	$9.06	3,500
2015-11-17	$14.51	$14.51	$14.49	$14.49	$9.06	650
2015-11-16	$14.15	$14.15	$14.15	$14.15	$8.85	75
2015-11-13	$14.12	$14.15	$14.12	$14.15	$8.85	7,575
2015-11-12	$14.41	$14.41	$14.41	$14.41	$9.01	0
2015-11-11	$14.41	$14.41	$14.41	$14.41	$9.01	7,800
2015-11-10	$14.40	$14.40	$14.40	$14.40	$9.00	2,900
2015-11-09	$14.40	$14.40	$14.40	$14.40	$9.00	100
2015-11-06	$14.60	$14.60	$14.60	$14.60	$9.13	0
2015-11-05	$14.58	$14.62	$14.58	$14.60	$9.13	810
2015-11-04	$14.60	$14.60	$14.55	$14.55	$9.10	2,950
2015-11-03	$15.05	$15.08	$14.80	$14.80	$9.26	17,460
2015-11-02	$15.10	$15.29	$14.99	$15.29	$9.56	2,600
2015-10-30	$15.47	$15.47	$15.47	$15.47	$9.67	0
2015-10-29	$15.47	$15.47	$15.47	$15.47	$9.67	15,700
2015-10-28	$15.42	$15.42	$15.42	$15.42	$9.64	100
2015-10-27	$15.95	$15.95	$15.95	$15.95	$9.98	0
2015-10-26	$15.95	$15.95	$15.95	$15.95	$9.98	75
2015-10-23	$15.95	$15.95	$15.95	$15.95	$9.98	800
2015-10-22	$16.33	$16.33	$16.20	$16.20	$10.13	4,000
2015-10-21	$16.33	$16.33	$16.20	$16.20	$10.13	0
2015-10-20	$16.33	$16.33	$16.20	$16.20	$10.13	26,093
2015-10-19	$16.50	$16.50	$16.34	$16.34	$10.22	0
2015-10-16	$16.50	$16.50	$16.34	$16.34	$10.22	0
2015-10-15	$16.50	$16.50	$16.34	$16.34	$10.22	7,400
2015-10-14	$16.50	$16.50	$16.34	$16.34	$10.22	5,800
2015-10-13	$16.73	$16.73	$16.40	$16.40	$10.25	0
2015-10-12	$16.73	$16.73	$16.40	$16.40	$10.25	0
2015-10-09	$16.73	$16.73	$16.40	$16.40	$10.25	18,400
2015-10-08	$16.79	$16.79	$16.46	$16.46	$10.29	200
2015-10-07	$17.92	$17.92	$17.92	$17.92	$11.21	500
2015-10-06	$17.92	$17.92	$17.92	$17.92	$11.21	166
2015-10-05	$17.13	$17.13	$17.12	$17.12	$10.71	300
2015-10-02	$16.08	$16.08	$16.08	$16.08	$10.06	9,400
2015-10-01	$16.08	$16.08	$16.08	$16.08	$10.06	0
2015-09-30	$16.08	$16.08	$16.08	$16.08	$10.06	700
2015-09-29	$16.08	$16.08	$16.08	$16.08	$10.06	30,300
2015-09-28	$16.08	$16.08	$16.08	$16.08	$10.06	200
2015-09-25	$15.97	$15.97	$15.97	$15.97	$9.99	0
2015-09-24	$15.97	$15.97	$15.97	$15.97	$9.99	554
2015-09-23	$16.78	$16.89	$16.75	$16.75	$10.48	0
2015-09-22	$16.78	$16.89	$16.75	$16.75	$10.48	0
2015-09-21	$16.78	$16.89	$16.75	$16.75	$10.48	1,202
2015-09-18	$17.08	$17.08	$17.08	$17.08	$10.68	100
2015-09-17	$16.82	$16.82	$16.82	$16.82	$10.52	0
2015-09-16	$16.77	$16.82	$16.70	$16.82	$10.52	3,005
2015-09-15	$16.12	$16.12	$16.12	$16.12	$10.08	100
2015-09-14	$16.41	$16.42	$16.41	$16.41	$10.26	0
2015-09-11	$16.41	$16.42	$16.41	$16.41	$10.26	0
2015-09-10	$16.41	$16.42	$16.41	$16.41	$10.26	300
2015-09-09	$15.86	$16.19	$15.86	$16.19	$10.13	0
2015-09-08	$15.86	$16.19	$15.86	$16.19	$10.13	0
2015-09-04	$15.86	$16.19	$15.86	$16.19	$10.13	0
2015-09-03	$15.86	$16.19	$15.86	$16.19	$10.13	0
2015-09-02	$15.86	$16.19	$15.86	$16.19	$10.13	500
2015-09-01	$16.57	$16.57	$16.57	$16.57	$10.36	129

Russel Metals Inc (RUSMF) News Headlines

Recent Russel Metals Inc (RUSMF) News

Similar Companies to Russel Metals Inc (RUSMF) 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	--	--	--

Russel Metals Inc (RUSMF) Exchange: PINK