Standard AVB Financial Corp (STND) Stock Profile

Data as of May 2, 2025

$33.00 ($0.02) 0.06%

Standard AVB Financial Corp - Daily Information

Click for more stock information on Standard AVB Financial Corp.

Daily Information	Data
Date	May 2, 2025
Open	$33.00
Previous Close	$33.00
High	$33.00
Low	$32.99
Adjusted Open	$33.00
Previous Adjusted Close	$33.00
Adjusted High	$33.00
Adjusted Low	$32.99

Invest in Standard AVB Financial Corp (STND)

Diversify your asset portfolio by buying gold.

When you sign up and link your bank account, a surprise stock appears in your account.

Company Profile Standard AVB Financial Corp

Exchange: NASDAQ

IPO Date: Oct. 7, 2010

Employees: 141

Sector: Financial Services

Industry: Banks-Regional

Website: Standard AVB Financial Corp Website

Address: 2640 Monroeville Boulevard, Monroeville, PA, United States, 15146

Historical Stock Data for Standard AVB Financial Corp (STND)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-28	$33.00	$33.00	$32.99	$33.00	$33.00	18,949
2021-05-27	$32.99	$32.99	$32.98	$32.98	$32.98	6,090
2021-05-26	$32.98	$32.99	$32.98	$32.98	$32.98	3,494
2021-05-25	$32.98	$33.00	$32.98	$32.99	$32.99	6,611
2021-05-24	$32.94	$33.01	$32.94	$32.96	$32.96	14,802
2021-05-21	$33.00	$33.00	$32.97	$32.99	$32.99	6,163
2021-05-20	$32.97	$33.00	$32.96	$33.00	$33.00	11,167
2021-05-19	$32.94	$32.99	$32.94	$32.99	$32.99	11,164
2021-05-18	$32.99	$32.99	$32.95	$32.95	$32.95	7,062
2021-05-17	$32.93	$32.99	$32.93	$32.94	$32.94	17,084
2021-05-14	$32.95	$32.95	$32.93	$32.93	$32.93	8,038
2021-05-13	$32.92	$32.96	$32.92	$32.93	$32.93	10,846
2021-05-12	$32.93	$32.98	$32.93	$32.93	$32.93	17,346
2021-05-11	$32.91	$33.01	$32.87	$32.94	$32.94	24,865
2021-05-10	$32.92	$32.97	$32.91	$32.93	$32.93	23,485
2021-05-07	$32.87	$32.98	$32.87	$32.92	$32.92	14,297
2021-05-06	$32.87	$33.05	$32.87	$32.90	$32.68	12,533
2021-05-05	$32.85	$33.07	$32.85	$32.87	$32.65	10,874
2021-05-04	$32.92	$32.98	$32.85	$32.88	$32.66	5,469
2021-05-03	$32.85	$32.96	$32.85	$32.89	$32.67	5,240
2021-04-30	$32.83	$32.88	$32.80	$32.88	$32.66	19,517
2021-04-29	$32.83	$32.83	$32.83	$32.83	$32.61	2,204
2021-04-28	$32.83	$32.83	$32.80	$32.80	$32.58	4,564
2021-04-27	$32.80	$32.90	$32.80	$32.90	$32.68	6,131
2021-04-26	$32.85	$32.90	$32.80	$32.80	$32.58	12,842
2021-04-23	$32.80	$32.82	$32.78	$32.82	$32.60	7,171
2021-04-22	$32.77	$32.85	$32.75	$32.81	$32.59	16,033
2021-04-21	$32.77	$32.84	$32.71	$32.71	$32.49	6,234
2021-04-20	$32.77	$32.77	$32.77	$32.77	$32.55	6,178
2021-04-19	$32.77	$32.94	$32.77	$32.77	$32.55	4,791
2021-04-16	$32.95	$32.95	$32.76	$32.80	$32.58	4,665
2021-04-15	$32.75	$32.84	$32.75	$32.84	$32.62	4,266
2021-04-14	$32.67	$32.72	$32.67	$32.70	$32.48	8,784
2021-04-13	$32.65	$32.69	$32.65	$32.66	$32.44	6,451
2021-04-12	$32.89	$32.89	$32.65	$32.65	$32.43	2,969
2021-04-09	$32.67	$32.76	$32.62	$32.76	$32.54	20,340
2021-04-08	$32.71	$32.79	$32.61	$32.64	$32.42	6,304
2021-04-07	$32.70	$32.70	$32.61	$32.69	$32.47	12,263
2021-04-06	$32.68	$32.90	$32.66	$32.71	$32.49	23,916
2021-04-05	$32.70	$32.94	$32.65	$32.94	$32.72	23,253
2021-04-01	$32.65	$32.66	$32.62	$32.65	$32.43	16,408
2021-03-31	$32.66	$32.69	$32.64	$32.65	$32.43	14,643
2021-03-30	$32.68	$32.76	$32.66	$32.70	$32.48	26,455
2021-03-29	$32.74	$32.79	$32.65	$32.65	$32.43	28,850
2021-03-26	$32.70	$32.74	$32.70	$32.72	$32.50	3,903
2021-03-25	$32.64	$32.70	$32.64	$32.65	$32.43	4,472
2021-03-24	$32.84	$32.84	$32.64	$32.68	$32.46	4,358
2021-03-23	$32.63	$32.84	$32.63	$32.70	$32.48	12,869
2021-03-22	$32.75	$32.85	$32.66	$32.70	$32.48	6,941
2021-03-19	$32.57	$32.90	$32.57	$32.90	$32.68	45,829
2021-03-18	$32.76	$32.87	$32.75	$32.75	$32.53	9,958
2021-03-17	$32.64	$32.87	$32.61	$32.75	$32.53	23,663
2021-03-16	$32.75	$32.81	$32.74	$32.81	$32.59	12,072
2021-03-15	$32.92	$32.92	$32.70	$32.85	$32.63	5,829
2021-03-12	$32.92	$32.92	$32.78	$32.86	$32.64	15,059
2021-03-11	$32.77	$32.92	$32.77	$32.90	$32.68	5,890
2021-03-10	$32.93	$32.93	$32.81	$32.81	$32.59	10,139
2021-03-09	$32.94	$32.95	$32.80	$32.80	$32.58	4,962
2021-03-08	$32.83	$32.95	$32.76	$32.76	$32.54	6,523
2021-03-05	$32.85	$32.89	$32.75	$32.76	$32.54	9,953
2021-03-04	$31.49	$32.97	$31.49	$32.80	$32.58	10,084
2021-03-03	$32.78	$32.80	$32.71	$32.73	$32.51	9,304
2021-03-02	$32.72	$32.80	$32.72	$32.78	$32.56	8,924
2021-03-01	$32.80	$32.80	$32.75	$32.79	$32.57	19,472
2021-02-26	$32.71	$32.72	$32.67	$32.67	$32.45	7,042
2021-02-25	$32.68	$32.77	$32.67	$32.68	$32.46	8,593
2021-02-24	$32.80	$32.80	$32.67	$32.67	$32.45	4,030
2021-02-23	$32.80	$33.00	$32.67	$32.68	$32.46	8,101
2021-02-22	$32.67	$32.67	$32.67	$32.67	$32.45	3,207
2021-02-19	$32.57	$32.75	$32.33	$32.75	$32.53	4,104
2021-02-18	$32.67	$32.75	$32.60	$32.62	$32.40	3,715
2021-02-17	$32.70	$32.74	$32.67	$32.74	$32.52	3,174
2021-02-16	$32.67	$32.84	$32.67	$32.67	$32.45	3,135
2021-02-12	$32.89	$32.90	$32.64	$32.87	$32.65	5,991
2021-02-11	$32.70	$32.79	$32.58	$32.79	$32.57	15,559
2021-02-10	$32.79	$32.84	$32.69	$32.70	$32.48	4,822
2021-02-09	$32.71	$32.73	$32.65	$32.65	$32.43	9,279
2021-02-08	$32.65	$32.82	$32.65	$32.76	$32.54	3,107
2021-02-05	$32.60	$32.80	$32.60	$32.80	$32.58	3,436
2021-02-04	$32.80	$32.80	$32.78	$32.79	$32.35	6,081
2021-02-03	$32.75	$32.83	$32.75	$32.83	$32.39	5,514
2021-02-02	$32.75	$32.80	$32.75	$32.77	$32.33	6,017
2021-02-01	$32.80	$32.85	$32.75	$32.76	$32.32	5,351
2021-01-29	$32.77	$32.82	$32.75	$32.81	$32.37	14,438
2021-01-28	$32.85	$32.85	$32.75	$32.75	$32.31	7,806
2021-01-27	$32.75	$32.90	$32.75	$32.80	$32.36	12,363
2021-01-26	$32.77	$32.79	$32.77	$32.79	$32.35	25,543
2021-01-25	$32.75	$32.90	$32.75	$32.78	$32.34	8,758
2021-01-22	$32.77	$32.90	$32.77	$32.88	$32.44	11,643
2021-01-21	$32.77	$32.80	$32.77	$32.79	$32.35	4,057
2021-01-20	$32.77	$32.82	$32.77	$32.82	$32.38	4,500
2021-01-19	$32.82	$32.82	$32.77	$32.77	$32.33	4,622
2021-01-15	$32.85	$32.85	$32.77	$32.80	$32.36	9,990
2021-01-14	$32.77	$32.80	$32.77	$32.79	$32.35	7,412
2021-01-13	$32.78	$32.80	$32.75	$32.75	$32.31	9,458
2021-01-12	$32.75	$32.80	$32.75	$32.80	$32.36	3,663
2021-01-11	$32.75	$32.80	$32.75	$32.76	$32.32	18,675
2021-01-08	$32.75	$32.80	$32.75	$32.80	$32.36	6,207
2021-01-07	$32.74	$32.80	$32.74	$32.75	$32.31	19,064
2021-01-06	$32.80	$32.88	$32.72	$32.72	$32.28	12,075
2021-01-05	$32.89	$32.90	$32.70	$32.72	$32.28	6,754
2021-01-04	$32.65	$32.82	$32.54	$32.62	$32.19	15,140
2020-12-31	$32.68	$32.68	$32.59	$32.59	$32.16	3,298
2020-12-30	$32.65	$32.74	$32.61	$32.67	$32.23	14,914
2020-12-29	$32.69	$32.79	$32.61	$32.67	$32.23	21,124
2020-12-28	$32.79	$32.80	$32.69	$32.69	$32.25	9,961
2020-12-24	$32.72	$32.76	$32.72	$32.76	$32.32	3,374
2020-12-23	$32.78	$32.88	$32.78	$32.79	$32.35	10,752
2020-12-22	$32.76	$32.87	$32.76	$32.79	$32.35	5,925
2020-12-21	$32.76	$32.88	$32.75	$32.87	$32.43	11,971
2020-12-18	$32.89	$32.90	$32.83	$32.85	$32.41	69,663
2020-12-17	$32.83	$32.90	$32.83	$32.85	$32.41	6,534
2020-12-16	$32.86	$32.90	$32.83	$32.83	$32.39	8,142
2020-12-15	$32.90	$32.91	$32.85	$32.85	$32.41	10,009
2020-12-14	$32.84	$32.90	$32.84	$32.84	$32.40	4,541
2020-12-11	$32.87	$32.90	$32.83	$32.84	$32.40	7,016
2020-12-10	$32.84	$32.92	$32.84	$32.90	$32.46	4,155
2020-12-09	$32.92	$32.94	$32.84	$32.84	$32.40	9,189
2020-12-08	$32.83	$32.95	$32.83	$32.90	$32.46	4,919
2020-12-07	$32.85	$32.92	$32.84	$32.86	$32.42	10,492
2020-12-04	$32.90	$32.90	$32.89	$32.90	$32.46	10,947
2020-12-03	$32.90	$32.90	$32.84	$32.85	$32.41	12,312
2020-12-02	$32.81	$32.90	$32.81	$32.84	$32.40	9,740
2020-12-01	$32.81	$32.81	$32.76	$32.76	$32.32	2,997
2020-11-30	$32.69	$32.93	$32.69	$32.77	$32.33	2,871
2020-11-27	$32.96	$32.96	$32.78	$32.82	$32.38	4,408
2020-11-25	$32.93	$32.95	$32.85	$32.87	$32.43	6,900
2020-11-24	$32.85	$32.97	$32.85	$32.87	$32.43	10,681
2020-11-23	$32.86	$32.98	$32.85	$32.85	$32.41	7,639
2020-11-20	$32.81	$32.99	$32.81	$32.99	$32.55	9,152
2020-11-19	$32.82	$32.97	$32.82	$32.85	$32.41	5,534
2020-11-18	$32.98	$32.99	$32.85	$32.85	$32.41	8,638
2020-11-17	$32.90	$33.04	$32.82	$32.82	$32.38	5,916
2020-11-16	$32.95	$33.04	$32.84	$32.98	$32.54	9,846
2020-11-13	$32.91	$32.94	$32.79	$32.84	$32.40	7,292
2020-11-12	$32.80	$32.94	$32.76	$32.94	$32.50	5,889
2020-11-11	$32.96	$32.96	$32.75	$32.80	$32.36	6,694
2020-11-10	$32.90	$32.97	$32.76	$32.79	$32.35	12,184
2020-11-09	$32.81	$33.10	$32.77	$32.77	$32.33	14,630
2020-11-06	$32.85	$32.85	$32.72	$32.72	$32.28	1,624
2020-11-05	$32.88	$32.95	$32.83	$32.83	$32.18	2,821
2020-11-04	$32.85	$32.90	$32.81	$32.81	$32.16	3,668
2020-11-03	$32.97	$32.99	$32.85	$32.98	$32.32	8,303
2020-11-02	$32.82	$32.96	$32.80	$32.96	$32.30	9,902
2020-10-30	$32.93	$32.95	$32.82	$32.82	$32.17	5,746
2020-10-29	$32.79	$32.97	$32.77	$32.92	$32.26	7,383
2020-10-28	$32.77	$32.82	$32.77	$32.82	$32.17	3,694
2020-10-27	$32.80	$32.94	$32.80	$32.82	$32.17	3,186
2020-10-26	$32.89	$32.99	$32.88	$32.94	$32.28	6,561
2020-10-23	$33.16	$33.25	$32.77	$32.88	$32.22	21,452
2020-10-22	$32.90	$33.09	$32.80	$32.89	$32.23	8,770
2020-10-21	$32.80	$32.80	$32.78	$32.80	$32.15	4,894
2020-10-20	$32.83	$32.87	$32.77	$32.80	$32.15	8,544
2020-10-19	$32.77	$32.87	$32.77	$32.80	$32.15	19,101
2020-10-16	$32.73	$32.86	$32.73	$32.86	$32.20	8,930
2020-10-15	$32.89	$32.90	$32.77	$32.80	$32.15	4,231
2020-10-14	$32.89	$32.89	$32.79	$32.79	$32.14	2,755
2020-10-13	$32.73	$33.25	$32.71	$32.88	$32.22	11,238
2020-10-12	$32.89	$32.90	$32.75	$32.80	$32.15	11,450
2020-10-09	$32.78	$32.87	$32.71	$32.80	$32.15	12,643
2020-10-08	$32.72	$32.87	$32.69	$32.80	$32.15	6,188
2020-10-07	$32.75	$33.00	$32.62	$32.86	$32.20	25,900
2020-10-06	$32.75	$33.94	$32.60	$32.75	$32.10	17,763
2020-10-05	$32.59	$32.75	$32.57	$32.75	$32.10	16,315
2020-10-02	$32.66	$32.75	$32.60	$32.68	$32.03	11,484
2020-10-01	$32.50	$32.73	$32.50	$32.73	$32.08	29,483
2020-09-30	$32.60	$32.65	$32.55	$32.65	$32.00	62,390
2020-09-29	$32.41	$32.60	$32.40	$32.60	$31.95	33,474
2020-09-28	$32.26	$32.60	$32.26	$32.60	$31.95	61,426
2020-09-25	$32.45	$32.60	$32.26	$32.45	$31.80	963,868
2020-09-24	$18.96	$19.38	$18.59	$18.76	$18.39	8,417
2020-09-23	$18.55	$18.75	$18.55	$18.75	$18.38	5,232
2020-09-22	$18.70	$18.70	$18.66	$18.69	$18.32	5,346
2020-09-21	$19.68	$19.68	$18.62	$18.62	$18.25	9,225
2020-09-18	$19.78	$19.78	$18.67	$19.68	$19.29	12,795
2020-09-17	$19.44	$19.67	$18.60	$19.30	$18.92	2,750
2020-09-16	$19.55	$19.55	$18.81	$18.81	$18.44	2,166
2020-09-15	$19.47	$19.50	$18.57	$19.32	$18.93	3,668
2020-09-14	$18.79	$18.79	$18.79	$18.79	$18.42	1,933
2020-09-11	$18.60	$18.60	$18.55	$18.58	$18.21	3,964
2020-09-10	$18.99	$18.99	$18.61	$18.61	$18.24	1,089
2020-09-09	$18.67	$18.67	$18.67	$18.67	$18.30	2,033
2020-09-08	$18.83	$19.34	$18.55	$19.34	$18.95	9,210
2020-09-04	$18.72	$18.89	$18.72	$18.89	$18.51	3,330
2020-09-03	$18.68	$18.68	$18.68	$18.68	$18.31	1,245
2020-09-02	$18.31	$18.62	$18.31	$18.55	$18.18	1,993
2020-09-01	$18.36	$18.68	$18.36	$18.68	$18.31	1,845
2020-08-31	$18.45	$18.45	$18.45	$18.45	$18.08	2,592
2020-08-28	$18.75	$19.13	$18.55	$18.90	$18.52	5,360
2020-08-27	$19.08	$19.08	$18.55	$18.55	$18.18	2,214
2020-08-26	$18.89	$18.89	$18.89	$18.89	$18.51	1,474
2020-08-25	$18.55	$18.78	$18.55	$18.67	$18.30	2,147
2020-08-24	$18.86	$19.26	$18.70	$18.86	$18.48	8,387
2020-08-21	$18.92	$19.30	$18.92	$19.30	$18.92	2,695
2020-08-20	$19.00	$19.59	$19.00	$19.20	$18.82	1,449
2020-08-19	$18.74	$19.57	$18.74	$19.45	$19.06	6,137
2020-08-18	$19.78	$19.87	$19.78	$19.87	$19.47	887
2020-08-17	$20.07	$20.24	$19.84	$20.24	$19.84	2,830
2020-08-14	$20.60	$20.60	$20.00	$20.42	$20.01	6,316
2020-08-13	$20.06	$20.66	$20.06	$20.53	$20.12	3,805
2020-08-12	$20.51	$20.51	$19.75	$19.75	$19.36	6,172
2020-08-11	$21.78	$21.78	$20.00	$20.00	$19.60	3,860
2020-08-10	$20.09	$20.71	$20.09	$20.34	$19.93	4,817
2020-08-07	$21.90	$21.95	$20.60	$20.60	$20.19	1,980
2020-08-06	$20.94	$20.94	$20.22	$20.22	$19.61	1,681
2020-08-05	$19.92	$21.08	$19.92	$21.08	$20.44	2,552
2020-08-04	$19.67	$19.88	$19.62	$19.88	$19.28	2,647
2020-08-03	$19.50	$20.70	$19.50	$20.00	$19.39	2,925
2020-07-31	$20.03	$20.52	$19.50	$20.06	$19.45	10,291
2020-07-30	$20.89	$20.89	$19.68	$20.35	$19.73	2,467
2020-07-29	$20.89	$20.89	$20.89	$20.89	$20.26	1,368
2020-07-28	$20.20	$20.20	$20.00	$20.00	$19.39	1,407
2020-07-27	$21.00	$21.00	$20.09	$20.66	$20.03	2,474
2020-07-24	$20.69	$20.95	$20.69	$20.95	$20.31	1,679
2020-07-23	$21.19	$21.31	$21.00	$21.31	$20.66	10,129
2020-07-22	$21.48	$21.48	$21.48	$21.48	$20.83	1,077
2020-07-21	$19.99	$20.46	$19.50	$20.46	$19.84	3,571
2020-07-20	$21.00	$21.00	$19.86	$19.86	$19.26	1,487
2020-07-17	$20.04	$21.35	$20.04	$20.21	$19.60	3,052
2020-07-16	$21.35	$21.35	$20.29	$20.29	$19.67	1,648
2020-07-15	$20.33	$21.09	$20.33	$20.57	$19.95	7,455
2020-07-14	$20.26	$21.30	$20.26	$20.38	$19.76	4,985
2020-07-13	$21.40	$21.40	$20.01	$20.01	$19.40	3,833
2020-07-10	$21.00	$21.40	$20.14	$20.61	$19.98	3,416
2020-07-09	$22.68	$22.70	$20.70	$20.91	$20.28	10,005
2020-07-08	$23.40	$23.40	$22.18	$23.30	$22.59	7,443
2020-07-07	$22.52	$23.11	$22.24	$22.69	$22.00	6,231
2020-07-06	$22.75	$23.03	$22.75	$22.84	$22.15	3,692
2020-07-02	$22.86	$23.20	$22.86	$23.20	$22.50	5,307
2020-07-01	$22.17	$23.15	$22.17	$23.14	$22.44	6,243
2020-06-30	$23.30	$23.30	$23.00	$23.20	$22.50	8,921
2020-06-29	$23.69	$23.69	$22.28	$23.40	$22.69	24,263
2020-06-26	$23.96	$23.98	$22.90	$23.00	$22.30	437,889
2020-06-25	$23.88	$24.25	$23.65	$24.25	$23.51	22,552
2020-06-24	$24.49	$24.49	$23.92	$24.19	$23.46	6,578
2020-06-23	$24.59	$24.68	$24.31	$24.47	$23.73	16,137
2020-06-22	$24.92	$24.92	$24.16	$24.34	$23.60	50,874
2020-06-19	$24.27	$24.93	$23.90	$24.25	$23.51	22,039
2020-06-18	$24.99	$25.25	$23.30	$23.30	$22.59	83,961
2020-06-17	$24.25	$24.94	$23.98	$24.84	$24.09	3,133
2020-06-16	$24.90	$24.95	$23.94	$24.65	$23.90	12,337
2020-06-15	$24.73	$24.73	$23.40	$24.11	$23.38	9,465
2020-06-12	$23.78	$24.92	$23.78	$24.60	$23.85	10,619
2020-06-11	$24.05	$24.30	$22.95	$23.50	$22.79	8,076
2020-06-10	$24.47	$25.59	$24.47	$25.30	$24.53	11,592
2020-06-09	$24.75	$25.65	$24.35	$25.10	$24.34	122,811
2020-06-08	$24.50	$24.84	$24.50	$24.75	$24.00	19,452
2020-06-05	$24.02	$24.51	$24.00	$24.51	$23.77	11,852
2020-06-04	$23.75	$24.13	$23.75	$24.00	$23.27	9,931
2020-06-03	$24.00	$24.12	$23.91	$24.00	$23.27	4,586
2020-06-02	$24.00	$24.04	$23.70	$23.70	$22.98	1,009
2020-06-01	$23.51	$24.00	$23.51	$23.51	$22.80	3,566
2020-05-29	$23.01	$24.19	$23.01	$24.00	$23.27	4,991
2020-05-28	$24.20	$24.20	$23.61	$23.61	$22.89	3,577
2020-05-27	$24.19	$24.75	$24.11	$24.11	$23.38	4,158
2020-05-26	$23.64	$24.74	$23.64	$24.15	$23.42	3,256
2020-05-22	$24.10	$24.10	$23.66	$24.10	$23.37	2,874
2020-05-21	$22.00	$24.16	$22.00	$23.63	$22.91	3,968
2020-05-20	$24.28	$24.28	$23.76	$24.00	$23.27	5,786
2020-05-19	$23.30	$24.00	$22.99	$23.41	$22.70	3,800
2020-05-18	$23.15	$23.97	$22.00	$23.40	$22.69	6,628
2020-05-15	$23.70	$23.70	$23.70	$23.70	$22.98	125
2020-05-14	$23.39	$23.80	$23.01	$23.70	$22.98	3,977
2020-05-13	$24.00	$24.00	$22.79	$23.78	$23.06	5,663
2020-05-12	$23.41	$24.30	$23.41	$23.60	$22.88	2,400
2020-05-11	$23.32	$24.95	$23.32	$23.51	$22.80	7,149
2020-05-08	$24.00	$24.50	$23.99	$24.50	$23.76	5,733
2020-05-07	$23.51	$23.53	$23.51	$23.53	$22.61	1,206
2020-05-06	$23.98	$24.00	$23.98	$24.00	$23.06	848
2020-05-05	$24.24	$24.49	$24.00	$24.42	$23.47	3,876
2020-05-04	$23.02	$24.25	$22.02	$24.15	$23.21	3,709
2020-05-01	$23.39	$24.25	$22.37	$24.25	$23.30	4,879
2020-04-30	$24.46	$26.25	$23.63	$25.42	$24.43	3,553
2020-04-29	$23.03	$25.75	$23.03	$25.03	$24.05	1,241
2020-04-28	$23.00	$24.00	$22.95	$23.00	$22.10	1,266
2020-04-27	$21.21	$22.00	$21.21	$22.00	$21.14	480
2020-04-24	$21.08	$21.70	$20.50	$21.50	$20.66	11,551
2020-04-23	$21.25	$21.60	$21.20	$21.60	$20.76	1,728
2020-04-22	$21.44	$21.44	$21.44	$21.44	$20.60	337
2020-04-21	$20.72	$21.82	$20.51	$21.40	$20.57	2,614
2020-04-20	$21.33	$21.33	$21.28	$21.33	$20.50	557
2020-04-17	$21.37	$21.75	$20.86	$21.20	$20.37	1,447
2020-04-16	$21.26	$22.38	$20.50	$21.33	$20.50	8,203
2020-04-15	$22.50	$22.50	$22.50	$22.50	$21.62	183
2020-04-14	$21.98	$22.90	$21.50	$22.46	$21.58	8,229
2020-04-13	$21.96	$23.70	$21.93	$22.70	$21.81	14,902
2020-04-09	$22.00	$22.00	$21.71	$21.99	$21.13	1,568
2020-04-08	$20.62	$22.00	$20.62	$22.00	$21.14	2,993
2020-04-07	$20.50	$21.50	$20.12	$21.00	$20.18	6,146
2020-04-06	$21.48	$21.48	$20.71	$20.71	$19.90	772
2020-04-03	$22.00	$22.00	$20.05	$20.31	$19.52	4,448
2020-04-02	$21.64	$21.64	$20.78	$20.78	$19.97	763
2020-04-01	$20.48	$20.48	$19.95	$20.40	$19.60	9,379
2020-03-31	$20.00	$21.90	$20.00	$21.16	$20.33	859
2020-03-30	$20.50	$20.75	$20.00	$20.75	$19.94	2,206
2020-03-27	$20.00	$22.00	$20.00	$21.19	$20.36	1,784
2020-03-26	$20.00	$20.39	$18.35	$18.76	$18.03	1,005
2020-03-25	$19.00	$19.00	$17.50	$18.03	$17.33	5,445
2020-03-24	$17.82	$18.55	$17.56	$17.70	$17.01	5,071
2020-03-23	$17.02	$17.26	$17.01	$17.26	$16.59	3,582
2020-03-20	$18.50	$20.18	$17.52	$18.10	$17.39	4,505
2020-03-19	$18.60	$23.70	$17.54	$19.10	$18.35	19,398
2020-03-18	$22.00	$22.00	$18.66	$18.66	$17.93	40,747
2020-03-17	$21.50	$22.57	$21.50	$21.97	$21.11	19,763
2020-03-16	$21.00	$22.00	$21.00	$22.00	$21.14	5,069
2020-03-13	$23.62	$24.28	$23.45	$23.45	$22.54	6,887
2020-03-12	$25.22	$25.22	$23.18	$23.24	$22.33	6,290
2020-03-11	$26.33	$26.45	$26.01	$26.45	$25.42	24,672
2020-03-10	$26.00	$26.20	$26.00	$26.17	$25.15	7,448
2020-03-09	$25.60	$26.70	$25.00	$25.64	$24.64	8,691
2020-03-06	$26.15	$26.15	$26.15	$26.15	$25.13	262
2020-03-05	$27.76	$27.76	$26.75	$26.75	$25.71	5,960
2020-03-04	$27.64	$28.25	$27.11	$28.00	$26.91	1,621
2020-03-03	$28.61	$29.37	$27.87	$27.87	$26.78	6,695
2020-03-02	$28.40	$28.40	$28.40	$28.40	$27.29	280
2020-02-28	$28.65	$29.00	$27.87	$28.40	$27.29	7,183
2020-02-27	$28.92	$30.00	$28.92	$29.26	$28.12	5,520
2020-02-26	$29.02	$29.02	$29.02	$29.02	$27.89	331
2020-02-25	$29.66	$29.84	$29.02	$29.02	$27.89	1,890
2020-02-24	$29.93	$29.93	$29.93	$29.93	$28.76	326
2020-02-21	$29.59	$29.93	$29.59	$29.93	$28.76	725
2020-02-20	$30.19	$30.19	$30.19	$30.19	$29.01	577
2020-02-19	$30.08	$30.25	$30.08	$30.25	$29.07	792
2020-02-18	$30.13	$30.25	$30.13	$30.25	$29.07	5,272
2020-02-14	$30.29	$30.29	$30.29	$30.29	$29.11	371
2020-02-13	$30.00	$30.50	$30.00	$30.00	$28.83	17,326
2020-02-12	$30.32	$30.32	$29.99	$29.99	$28.82	950
2020-02-11	$30.15	$30.15	$30.15	$30.15	$28.97	254
2020-02-10	$30.10	$30.18	$29.80	$30.18	$29.00	1,352
2020-02-07	$30.24	$30.24	$29.90	$29.90	$28.73	712
2020-02-06	$30.42	$30.60	$30.42	$30.60	$29.19	680
2020-02-05	$30.34	$30.49	$30.30	$30.49	$29.09	2,841
2020-02-04	$30.41	$30.41	$30.41	$30.41	$29.01	202
2020-02-03	$30.75	$30.75	$30.41	$30.41	$29.01	827
2020-01-31	$31.03	$31.03	$30.97	$30.97	$29.54	504
2020-01-30	$31.06	$31.06	$31.06	$31.06	$29.63	164
2020-01-29	$30.71	$31.06	$30.66	$31.06	$29.63	1,771
2020-01-28	$30.56	$31.20	$30.56	$31.20	$29.76	651
2020-01-27	$31.35	$31.39	$30.63	$30.63	$29.22	1,549
2020-01-24	$31.25	$31.39	$31.25	$31.39	$29.94	758
2020-01-23	$30.86	$31.40	$30.43	$31.17	$29.73	1,910
2020-01-22	$31.40	$31.40	$31.40	$31.40	$29.95	987
2020-01-21	$30.80	$31.10	$30.80	$30.86	$29.44	1,796
2020-01-17	$30.80	$30.80	$30.80	$30.80	$29.38	13
2020-01-16	$30.65	$30.80	$30.65	$30.80	$29.38	709
2020-01-15	$30.80	$30.80	$30.20	$30.50	$29.10	7,408
2020-01-14	$30.80	$30.80	$30.80	$30.80	$29.38	940
2020-01-13	$30.70	$30.80	$30.47	$30.80	$29.38	1,690
2020-01-10	$30.80	$30.80	$30.80	$30.80	$29.38	1,107
2020-01-09	$30.29	$30.42	$30.20	$30.33	$28.93	3,928
2020-01-08	$30.53	$30.54	$30.17	$30.18	$28.79	2,184
2020-01-07	$30.16	$30.16	$30.16	$30.16	$28.77	160
2020-01-06	$30.16	$30.16	$30.16	$30.16	$28.77	226
2020-01-03	$30.30	$30.41	$30.30	$30.30	$28.90	2,460
2020-01-02	$30.10	$30.52	$29.94	$30.24	$28.85	3,838
2019-12-31	$30.95	$30.96	$29.97	$29.97	$28.59	2,776
2019-12-30	$30.50	$30.71	$30.50	$30.69	$29.28	862
2019-12-27	$30.99	$30.99	$30.92	$30.92	$29.50	466
2019-12-26	$30.49	$30.49	$30.49	$30.49	$29.09	146
2019-12-24	$30.10	$30.60	$30.10	$30.49	$29.09	1,530
2019-12-23	$30.00	$30.62	$29.99	$30.60	$29.19	2,078
2019-12-20	$30.25	$30.44	$30.25	$30.44	$29.04	9,458
2019-12-19	$29.90	$30.00	$29.74	$30.00	$28.62	4,384
2019-12-18	$29.93	$29.93	$29.63	$29.81	$28.44	608
2019-12-17	$29.67	$29.89	$29.51	$29.81	$28.44	7,475
2019-12-16	$29.43	$29.69	$29.43	$29.64	$28.27	4,323
2019-12-13	$29.44	$29.51	$29.40	$29.51	$28.15	4,554
2019-12-12	$29.40	$29.44	$29.39	$29.44	$28.08	6,965
2019-12-11	$29.30	$29.45	$29.30	$29.40	$28.05	3,592
2019-12-10	$29.40	$29.45	$29.30	$29.40	$28.05	3,497
2019-12-09	$29.39	$29.40	$29.39	$29.40	$28.05	841
2019-12-06	$29.40	$29.40	$29.21	$29.21	$27.86	1,105
2019-12-05	$29.45	$29.50	$29.21	$29.21	$27.86	5,809
2019-12-04	$29.45	$29.45	$29.30	$29.30	$27.95	1,575
2019-12-03	$29.40	$29.40	$29.15	$29.32	$27.97	2,597
2019-12-02	$29.20	$29.40	$29.20	$29.32	$27.97	1,614
2019-11-29	$29.32	$29.32	$29.26	$29.26	$27.91	486
2019-11-27	$29.34	$29.35	$29.33	$29.33	$27.98	628
2019-11-26	$29.35	$29.40	$29.33	$29.33	$27.98	6,021
2019-11-25	$29.00	$29.25	$29.00	$29.25	$27.90	4,122
2019-11-22	$28.93	$28.93	$28.93	$28.93	$27.60	214
2019-11-21	$28.69	$28.79	$28.69	$28.79	$27.46	611
2019-11-20	$28.75	$29.00	$28.19	$28.19	$26.89	11,618
2019-11-19	$28.37	$28.85	$28.37	$28.72	$27.40	1,378
2019-11-18	$28.60	$28.60	$28.60	$28.60	$27.28	1,950
2019-11-15	$28.65	$28.75	$28.60	$28.75	$27.43	10,156
2019-11-14	$28.61	$28.61	$28.61	$28.61	$27.29	240
2019-11-13	$28.40	$28.60	$28.40	$28.60	$27.28	26,136
2019-11-12	$28.00	$28.49	$27.99	$28.35	$27.04	29,287
2019-11-11	$27.75	$28.00	$27.53	$27.98	$26.69	2,000
2019-11-08	$28.00	$28.00	$28.00	$28.00	$26.71	35
2019-11-07	$27.56	$28.00	$27.56	$28.00	$26.71	430
2019-11-06	$27.65	$27.65	$27.65	$27.65	$26.38	255
2019-11-05	$27.88	$27.88	$27.70	$27.70	$26.42	503
2019-11-04	$27.60	$27.60	$27.55	$27.55	$26.28	4,177
2019-11-01	$28.00	$28.00	$27.57	$27.57	$26.30	6,326
2019-10-31	$27.75	$28.00	$27.75	$28.00	$26.50	824
2019-10-30	$27.50	$27.50	$27.50	$27.50	$26.02	0
2019-10-29	$27.50	$27.96	$27.50	$27.50	$26.02	928
2019-10-28	$27.99	$27.99	$27.99	$27.99	$26.49	44
2019-10-25	$27.68	$27.99	$27.68	$27.99	$26.49	738
2019-10-24	$27.32	$27.32	$27.32	$27.32	$25.85	300
2019-10-23	$27.50	$27.60	$27.50	$27.54	$26.06	881
2019-10-22	$27.58	$27.90	$27.53	$27.56	$26.08	2,031
2019-10-21	$27.63	$27.63	$27.63	$27.63	$26.15	44
2019-10-18	$27.63	$27.63	$27.63	$27.63	$26.15	70
2019-10-17	$27.40	$27.63	$27.29	$27.63	$26.15	10,263
2019-10-16	$27.50	$27.55	$27.50	$27.55	$26.07	1,405
2019-10-15	$27.50	$27.70	$27.48	$27.70	$26.21	2,704
2019-10-14	$27.36	$27.41	$27.35	$27.41	$25.94	1,220
2019-10-11	$27.40	$27.40	$27.38	$27.38	$25.91	10,344
2019-10-10	$27.26	$27.26	$27.26	$27.26	$25.80	108
2019-10-09	$27.29	$27.57	$27.27	$27.57	$26.09	410
2019-10-08	$27.15	$27.35	$27.11	$27.35	$25.88	4,974
2019-10-07	$27.48	$27.63	$27.07	$27.07	$25.62	696
2019-10-04	$27.52	$27.64	$27.52	$27.64	$26.16	1,324
2019-10-03	$27.54	$28.00	$27.54	$28.00	$26.50	776
2019-10-02	$27.00	$27.62	$27.00	$27.11	$25.66	2,395
2019-10-01	$27.25	$28.00	$27.15	$27.73	$26.24	2,647
2019-09-30	$26.99	$26.99	$26.99	$26.99	$25.54	512
2019-09-27	$27.00	$27.00	$27.00	$27.00	$25.55	134
2019-09-26	$27.49	$27.50	$27.48	$27.48	$26.01	3,300
2019-09-25	$27.75	$27.99	$27.50	$27.50	$26.02	5,325
2019-09-24	$27.97	$28.10	$27.27	$27.38	$25.91	5,394
2019-09-23	$27.90	$28.48	$27.48	$27.99	$26.49	22,617
2019-09-20	$27.66	$27.72	$27.35	$27.72	$26.23	15,035
2019-09-19	$27.14	$27.45	$27.14	$27.45	$25.98	792
2019-09-18	$27.25	$27.30	$27.25	$27.25	$25.79	827
2019-09-17	$27.10	$27.33	$27.00	$27.33	$25.86	3,163
2019-09-16	$27.14	$27.14	$27.14	$27.14	$25.68	217
2019-09-13	$27.10	$27.47	$27.10	$27.25	$25.79	1,807
2019-09-12	$27.25	$27.39	$27.25	$27.39	$25.92	662
2019-09-11	$27.25	$27.25	$27.25	$27.25	$25.79	1,479
2019-09-10	$27.12	$27.12	$27.12	$27.12	$25.67	124
2019-09-09	$27.10	$27.22	$27.10	$27.22	$25.76	599
2019-09-06	$27.15	$27.15	$27.15	$27.15	$25.69	223
2019-09-05	$27.15	$27.15	$27.11	$27.15	$25.69	508
2019-09-04	$27.00	$27.00	$27.00	$27.00	$25.55	0
2019-09-03	$27.00	$27.00	$27.00	$27.00	$25.55	4
2019-08-30	$27.05	$27.17	$27.00	$27.00	$25.55	16,156
2019-08-29	$26.99	$26.99	$26.99	$26.99	$25.54	2,461
2019-08-28	$27.00	$27.02	$26.99	$26.99	$25.54	4,394
2019-08-27	$27.01	$27.14	$26.99	$26.99	$25.54	9,086
2019-08-26	$27.10	$27.10	$26.99	$27.00	$25.55	6,099
2019-08-23	$27.45	$27.50	$26.99	$27.00	$25.55	3,874
2019-08-22	$27.30	$27.30	$27.04	$27.04	$25.59	10,113
2019-08-21	$27.26	$27.26	$27.26	$27.26	$25.80	145
2019-08-20	$27.09	$27.47	$27.08	$27.26	$25.80	821
2019-08-19	$27.10	$27.38	$27.10	$27.14	$25.68	971
2019-08-16	$27.06	$27.06	$27.06	$27.06	$25.61	133
2019-08-15	$27.48	$27.48	$27.48	$27.48	$26.01	338
2019-08-14	$27.54	$27.54	$27.12	$27.12	$25.67	7,675
2019-08-13	$27.50	$27.59	$27.50	$27.59	$26.11	13,384
2019-08-12	$27.45	$27.45	$27.25	$27.25	$25.79	2,970
2019-08-09	$27.00	$27.39	$27.00	$27.39	$25.92	2,375
2019-08-08	$27.46	$27.61	$26.99	$26.99	$25.54	2,209
2019-08-07	$27.09	$27.56	$27.09	$27.56	$26.08	1,247
2019-08-06	$27.60	$27.60	$27.60	$27.60	$26.12	575
2019-08-05	$27.28	$27.28	$27.28	$27.28	$25.82	263
2019-08-02	$27.52	$27.69	$27.28	$27.28	$25.82	287
2019-08-01	$27.52	$27.69	$27.50	$27.50	$25.82	1,892
2019-07-31	$27.60	$27.70	$27.55	$27.55	$25.86	20,069
2019-07-30	$27.57	$27.58	$27.55	$27.55	$25.86	777
2019-07-29	$27.50	$27.70	$27.50	$27.50	$25.82	1,468
2019-07-26	$27.50	$27.51	$27.50	$27.51	$25.83	1,522
2019-07-25	$27.58	$27.58	$27.55	$27.56	$25.87	788
2019-07-24	$27.69	$27.93	$27.69	$27.69	$25.99	3,016
2019-07-23	$27.75	$27.82	$27.73	$27.73	$26.03	2,090
2019-07-22	$27.75	$27.75	$27.51	$27.52	$25.83	1,300
2019-07-19	$27.40	$27.86	$27.40	$27.86	$26.15	5,745
2019-07-18	$27.28	$27.58	$27.22	$27.58	$25.89	6,810
2019-07-17	$27.36	$27.48	$27.35	$27.35	$25.67	3,740
2019-07-16	$28.00	$28.00	$27.50	$27.55	$25.86	45,117
2019-07-15	$27.68	$27.68	$27.68	$27.68	$25.98	358
2019-07-12	$28.00	$28.00	$27.50	$27.50	$25.82	1,261
2019-07-11	$27.50	$27.95	$27.50	$27.95	$26.24	488
2019-07-10	$27.64	$27.64	$27.50	$27.50	$25.82	1,224
2019-07-09	$27.73	$27.73	$27.73	$27.73	$26.03	216
2019-07-08	$27.65	$27.73	$27.65	$27.73	$26.03	1,011
2019-07-05	$27.75	$27.75	$27.75	$27.75	$26.05	94
2019-07-03	$27.71	$27.75	$27.59	$27.75	$26.05	9,979
2019-07-02	$27.44	$27.44	$27.44	$27.44	$25.76	109
2019-07-01	$27.44	$27.44	$27.44	$27.44	$25.76	216
2019-06-28	$27.46	$27.89	$27.28	$27.44	$25.76	9,401
2019-06-27	$27.61	$28.00	$27.61	$27.65	$25.96	2,811
2019-06-26	$27.65	$27.94	$27.65	$27.94	$26.23	621
2019-06-25	$28.00	$28.10	$27.75	$27.95	$26.24	22,459
2019-06-24	$28.00	$28.25	$28.00	$28.01	$26.29	8,327
2019-06-21	$28.00	$28.01	$27.65	$28.01	$26.29	3,900
2019-06-20	$27.52	$27.75	$27.50	$27.50	$25.82	1,428
2019-06-19	$27.45	$28.00	$27.27	$27.32	$25.65	771
2019-06-18	$27.28	$27.86	$27.28	$27.78	$26.08	1,163
2019-06-17	$27.50	$27.50	$27.25	$27.25	$25.58	65,502
2019-06-14	$27.96	$27.96	$27.30	$27.30	$25.63	224
2019-06-13	$27.70	$27.70	$27.30	$27.33	$25.66	1,091
2019-06-12	$27.29	$27.29	$27.28	$27.28	$25.61	489
2019-06-11	$27.49	$27.49	$27.22	$27.26	$25.59	917
2019-06-10	$27.68	$27.68	$27.39	$27.39	$25.71	700
2019-06-07	$27.22	$27.41	$27.22	$27.22	$25.55	4,190
2019-06-06	$27.50	$27.50	$27.22	$27.22	$25.55	2,812
2019-06-05	$27.50	$27.50	$27.50	$27.50	$25.82	226
2019-06-04	$27.58	$27.58	$27.50	$27.50	$25.82	25,298
2019-06-03	$27.85	$27.85	$27.85	$27.85	$26.14	142
2019-05-31	$27.39	$27.39	$27.39	$27.39	$25.71	220
2019-05-30	$27.33	$27.39	$27.30	$27.39	$25.71	1,495
2019-05-29	$27.53	$27.53	$27.53	$27.53	$25.84	33
2019-05-28	$27.53	$27.88	$27.53	$27.53	$25.84	605
2019-05-24	$27.76	$27.87	$27.60	$27.60	$25.91	1,103
2019-05-23	$27.46	$27.60	$27.45	$27.45	$25.77	2,903
2019-05-22	$27.51	$27.63	$27.46	$27.46	$25.78	2,027
2019-05-21	$27.50	$27.68	$27.45	$27.68	$25.98	739
2019-05-20	$27.48	$27.52	$27.48	$27.50	$25.82	2,740
2019-05-17	$27.50	$27.51	$27.32	$27.40	$25.72	8,492
2019-05-16	$27.70	$27.70	$27.30	$27.32	$25.65	3,231
2019-05-15	$27.45	$27.96	$27.40	$27.68	$25.98	4,505
2019-05-14	$27.43	$27.96	$27.43	$27.75	$26.05	3,634
2019-05-13	$27.65	$27.65	$27.40	$27.63	$25.94	711
2019-05-10	$27.51	$27.71	$27.47	$27.71	$26.01	5,638
2019-05-09	$27.48	$27.87	$27.46	$27.87	$26.16	2,245
2019-05-08	$27.99	$27.99	$27.44	$27.92	$26.21	1,464
2019-05-07	$27.52	$27.64	$27.52	$27.53	$25.84	2,094
2019-05-06	$27.89	$27.89	$27.57	$27.57	$25.88	816
2019-05-03	$27.30	$27.78	$27.22	$27.78	$26.08	15,584
2019-05-02	$27.45	$27.73	$27.45	$27.49	$25.60	771
2019-05-01	$27.58	$27.60	$27.45	$27.46	$25.57	1,203
2019-04-30	$27.49	$27.58	$27.35	$27.35	$25.47	8,928
2019-04-29	$27.36	$27.47	$27.26	$27.33	$25.45	5,341
2019-04-26	$27.46	$27.49	$27.30	$27.49	$25.60	6,687
2019-04-25	$27.26	$27.32	$27.26	$27.26	$25.39	2,672
2019-04-24	$27.34	$27.36	$27.32	$27.32	$25.44	3,151
2019-04-23	$27.41	$27.41	$27.37	$27.37	$25.49	843
2019-04-22	$27.51	$27.55	$27.45	$27.47	$25.58	3,677
2019-04-18	$27.43	$27.90	$27.39	$27.51	$25.62	3,666
2019-04-17	$27.50	$27.86	$27.34	$27.42	$25.54	40,780
2019-04-16	$27.45	$27.50	$27.36	$27.38	$25.50	1,445
2019-04-15	$27.89	$27.90	$27.37	$27.37	$25.49	2,452
2019-04-12	$27.85	$27.93	$27.65	$27.80	$25.89	5,930
2019-04-11	$27.65	$27.70	$27.37	$27.59	$25.70	7,127
2019-04-10	$27.61	$27.96	$27.50	$27.71	$25.81	7,010
2019-04-09	$27.75	$27.75	$27.61	$27.61	$25.71	572
2019-04-08	$28.10	$28.10	$27.61	$27.61	$25.71	4,627
2019-04-05	$28.01	$28.15	$27.77	$27.77	$25.86	6,911
2019-04-04	$27.90	$27.90	$27.79	$27.80	$25.89	3,585
2019-04-03	$28.00	$28.00	$27.65	$27.90	$25.98	6,958
2019-04-02	$27.99	$28.00	$27.12	$27.63	$25.73	10,691
2019-04-01	$27.58	$27.58	$27.58	$27.58	$25.69	459
2019-03-29	$27.74	$27.74	$26.97	$26.97	$25.12	6,167
2019-03-28	$27.23	$27.85	$27.23	$27.50	$25.61	21,454
2019-03-27	$28.27	$28.27	$27.83	$27.83	$25.92	3,530
2019-03-26	$28.36	$28.36	$28.36	$28.36	$26.41	456
2019-03-25	$28.28	$28.43	$28.28	$28.43	$26.48	450
2019-03-22	$28.52	$28.73	$28.26	$28.73	$26.76	2,105
2019-03-21	$28.70	$28.83	$28.52	$28.52	$26.56	7,612
2019-03-20	$29.20	$29.20	$29.20	$29.20	$27.20	100
2019-03-19	$29.20	$29.20	$29.20	$29.20	$27.20	1,499
2019-03-18	$29.30	$29.30	$29.30	$29.30	$27.29	1,443
2019-03-15	$29.10	$29.25	$28.89	$29.10	$27.10	4,121
2019-03-14	$29.35	$29.40	$28.86	$29.10	$27.10	16,975
2019-03-13	$29.12	$29.12	$28.53	$28.91	$26.93	3,544
2019-03-12	$29.12	$29.12	$28.75	$28.75	$26.78	913
2019-03-11	$29.11	$29.11	$29.11	$29.11	$27.11	232
2019-03-08	$29.33	$29.33	$29.00	$29.12	$27.12	1,779
2019-03-07	$29.07	$29.40	$29.00	$29.40	$27.38	6,576
2019-03-06	$29.01	$29.19	$29.01	$29.14	$27.14	1,474
2019-03-05	$28.92	$29.25	$28.92	$29.25	$27.24	3,304
2019-03-04	$29.85	$29.85	$29.78	$29.78	$27.74	1,245
2019-03-01	$29.94	$29.95	$29.39	$29.88	$27.83	4,282
2019-02-28	$28.91	$29.98	$28.82	$29.98	$27.92	7,139
2019-02-27	$29.85	$30.00	$29.79	$30.00	$27.94	683
2019-02-26	$29.76	$30.00	$29.71	$29.71	$27.67	1,034
2019-02-25	$29.94	$29.95	$29.94	$29.95	$27.89	559
2019-02-22	$30.00	$30.00	$29.88	$29.90	$27.85	3,481
2019-02-21	$30.00	$30.00	$29.65	$29.98	$27.92	943
2019-02-20	$30.00	$30.00	$29.72	$29.72	$27.68	1,496
2019-02-19	$30.00	$30.00	$29.77	$29.77	$27.73	970
2019-02-15	$30.40	$30.49	$29.80	$29.80	$27.75	5,482
2019-02-14	$30.00	$30.65	$29.94	$29.94	$27.88	11,961
2019-02-13	$30.00	$30.41	$30.00	$30.00	$27.94	3,588
2019-02-12	$30.12	$30.12	$30.12	$30.12	$28.05	25
2019-02-11	$30.06	$30.50	$30.00	$30.12	$28.05	3,577
2019-02-08	$30.50	$30.50	$30.45	$30.49	$28.40	6,821
2019-02-07	$29.93	$31.00	$29.90	$29.97	$27.91	11,631
2019-02-06	$29.91	$29.91	$29.91	$29.91	$27.86	105
2019-02-05	$30.49	$30.50	$29.97	$29.97	$27.91	999
2019-02-04	$30.30	$31.00	$30.30	$30.90	$28.78	1,319
2019-02-01	$30.31	$31.44	$30.31	$30.31	$28.23	617
2019-01-31	$32.18	$32.18	$31.09	$31.58	$29.20	1,699
2019-01-30	$31.02	$32.23	$30.63	$32.23	$29.80	1,531
2019-01-29	$32.00	$32.24	$30.77	$30.77	$28.45	1,737
2019-01-28	$32.20	$32.31	$32.00	$32.20	$29.77	3,775
2019-01-25	$32.00	$32.39	$31.46	$32.05	$29.63	6,364
2019-01-24	$32.39	$32.39	$32.00	$32.00	$29.59	1,246
2019-01-23	$32.15	$32.87	$32.11	$32.39	$29.95	4,882
2019-01-22	$31.54	$32.20	$31.46	$31.56	$29.18	4,035
2019-01-18	$32.87	$32.89	$31.45	$32.47	$30.02	10,437
2019-01-17	$31.03	$32.40	$30.95	$32.40	$29.96	12,208
2019-01-16	$31.00	$31.00	$31.00	$31.00	$28.66	2,042
2019-01-15	$30.81	$31.00	$30.81	$31.00	$28.66	484
2019-01-14	$30.50	$30.50	$30.36	$30.50	$28.20	1,674
2019-01-11	$30.09	$30.50	$30.00	$30.50	$28.20	7,196
2019-01-10	$30.48	$30.48	$30.48	$30.48	$28.18	77
2019-01-09	$30.33	$30.50	$30.33	$30.48	$28.18	2,708
2019-01-08	$29.69	$30.80	$29.69	$30.61	$28.30	9,320
2019-01-07	$29.97	$29.97	$29.96	$29.97	$27.71	1,147
2019-01-04	$29.68	$30.20	$29.68	$30.00	$27.74	2,169
2019-01-03	$30.40	$30.40	$29.41	$30.25	$27.97	7,872
2019-01-02	$30.25	$30.40	$30.25	$30.40	$28.11	1,855
2018-12-31	$29.30	$29.99	$29.30	$29.88	$27.63	1,921
2018-12-28	$30.25	$30.25	$30.25	$30.25	$27.97	617
2018-12-27	$29.98	$29.98	$29.16	$29.16	$26.96	4,226
2018-12-26	$30.14	$30.14	$29.38	$29.94	$27.68	2,913
2018-12-24	$29.26	$31.00	$29.08	$30.46	$28.16	7,106
2018-12-21	$30.99	$31.08	$29.60	$30.99	$28.65	100,771
2018-12-20	$30.75	$31.00	$28.76	$30.94	$28.61	40,273
2018-12-19	$31.47	$31.75	$30.30	$31.37	$29.00	26,006
2018-12-18	$30.14	$31.95	$30.14	$31.41	$29.04	30,463
2018-12-17	$30.35	$31.00	$29.29	$31.00	$28.66	24,345
2018-12-14	$30.00	$30.89	$29.54	$30.40	$28.11	3,321
2018-12-13	$29.26	$30.92	$29.25	$30.16	$27.89	4,839
2018-12-12	$29.75	$30.99	$29.25	$30.86	$28.53	3,246
2018-12-11	$30.65	$31.28	$29.56	$30.25	$27.97	3,810
2018-12-10	$29.30	$31.00	$29.26	$30.33	$28.04	4,808
2018-12-07	$30.00	$30.00	$29.90	$29.97	$27.71	1,526
2018-12-06	$29.66	$30.33	$29.27	$29.27	$27.06	6,236
2018-12-04	$31.00	$31.00	$30.33	$30.33	$28.04	1,276
2018-12-03	$30.50	$31.06	$29.37	$31.00	$28.66	5,949
2018-11-30	$31.32	$31.80	$29.57	$29.57	$27.34	5,521
2018-11-29	$31.70	$31.70	$30.24	$31.70	$29.31	3,099
2018-11-28	$30.05	$31.40	$30.03	$31.40	$29.03	3,272
2018-11-27	$30.83	$30.83	$29.52	$29.52	$27.29	1,923
2018-11-26	$29.69	$30.94	$29.69	$30.94	$28.61	2,072
2018-11-23	$30.41	$30.45	$30.40	$30.40	$28.11	936
2018-11-21	$29.61	$30.41	$29.61	$30.41	$28.12	684
2018-11-20	$28.75	$29.25	$28.75	$29.25	$27.04	5,794
2018-11-19	$29.82	$29.82	$28.76	$28.80	$26.63	993
2018-11-16	$29.20	$29.41	$29.20	$29.20	$27.00	715
2018-11-15	$29.71	$30.02	$29.22	$29.22	$27.02	3,032
2018-11-14	$29.21	$29.74	$29.08	$29.65	$27.41	4,448
2018-11-13	$30.23	$30.23	$29.80	$30.20	$27.92	2,699
2018-11-12	$28.76	$29.90	$28.76	$29.56	$27.33	2,805
2018-11-09	$28.77	$28.77	$28.77	$28.77	$26.60	352
2018-11-08	$28.81	$29.19	$28.78	$28.78	$26.61	1,667
2018-11-07	$29.30	$29.30	$29.04	$29.04	$26.85	393
2018-11-06	$29.70	$29.73	$29.25	$29.25	$27.04	735
2018-11-05	$29.33	$29.98	$29.01	$29.01	$26.82	889
2018-11-02	$30.15	$30.49	$29.41	$29.56	$27.33	2,297
2018-11-01	$29.54	$30.51	$29.54	$30.39	$27.89	6,030
2018-10-31	$29.37	$30.42	$29.37	$29.84	$27.39	1,581
2018-10-30	$30.21	$31.25	$29.60	$29.60	$27.17	2,649
2018-10-29	$29.34	$30.12	$29.34	$30.12	$27.64	2,737
2018-10-26	$29.50	$30.00	$29.20	$29.20	$26.80	1,582
2018-10-25	$29.50	$30.42	$29.02	$29.02	$26.63	4,940
2018-10-24	$29.10	$29.30	$29.03	$29.18	$26.78	1,935
2018-10-23	$30.10	$30.10	$29.27	$29.27	$26.86	404
2018-10-22	$30.24	$30.62	$30.14	$30.25	$27.76	3,997
2018-10-19	$31.40	$31.41	$30.25	$30.25	$27.76	687
2018-10-18	$30.00	$30.50	$30.00	$30.02	$27.55	1,546
2018-10-17	$30.18	$30.84	$29.91	$29.92	$27.46	6,614
2018-10-16	$30.56	$30.95	$30.27	$30.45	$27.95	2,153
2018-10-15	$30.50	$31.09	$29.44	$31.00	$28.45	10,296
2018-10-12	$30.99	$30.99	$30.29	$30.29	$27.80	1,266
2018-10-11	$30.60	$30.68	$30.29	$30.68	$28.16	1,109
2018-10-10	$31.40	$33.17	$30.61	$30.61	$28.09	8,447
2018-10-09	$31.25	$31.29	$30.61	$30.61	$28.09	4,625
2018-10-08	$31.61	$32.58	$31.30	$31.30	$28.73	3,796
2018-10-05	$31.02	$31.25	$30.80	$31.00	$28.45	4,514
2018-10-04	$31.50	$32.10	$31.37	$31.40	$28.82	3,265
2018-10-03	$31.11	$31.48	$30.95	$31.48	$28.89	6,309
2018-10-02	$31.28	$31.28	$31.28	$31.28	$28.71	572
2018-10-01	$31.99	$31.99	$30.85	$31.28	$28.71	6,344
2018-09-28	$30.91	$31.21	$30.91	$31.10	$28.54	1,394
2018-09-27	$30.96	$32.00	$30.96	$31.03	$28.48	3,271
2018-09-26	$30.77	$31.79	$30.77	$30.99	$28.44	2,735
2018-09-25	$30.93	$31.80	$30.71	$31.12	$28.56	3,254
2018-09-24	$31.67	$32.10	$30.64	$31.41	$28.83	13,958
2018-09-21	$34.61	$35.38	$31.00	$31.00	$28.45	79,387
2018-09-20	$34.00	$35.27	$33.70	$34.61	$31.76	23,542
2018-09-19	$35.24	$35.75	$34.03	$34.83	$31.96	14,903
2018-09-18	$33.50	$35.25	$33.50	$35.15	$32.26	16,085
2018-09-17	$32.90	$35.00	$32.47	$34.33	$31.51	22,820
2018-09-14	$33.20	$33.85	$31.82	$32.72	$30.03	13,219
2018-09-13	$33.01	$34.38	$31.50	$34.00	$31.20	13,648
2018-09-12	$32.74	$34.50	$32.50	$34.50	$31.66	14,025
2018-09-11	$32.62	$34.00	$31.45	$32.81	$30.11	36,584
2018-09-10	$31.13	$39.45	$31.00	$34.89	$32.02	18,924
2018-09-07	$31.00	$31.00	$31.00	$31.00	$28.45	100
2018-09-06	$31.15	$31.15	$31.15	$31.15	$28.59	0
2018-09-05	$30.27	$31.15	$30.26	$31.15	$28.59	3,138
2018-09-04	$30.90	$30.90	$30.31	$30.70	$28.17	2,459
2018-08-31	$30.76	$31.15	$30.54	$30.88	$28.34	2,520
2018-08-30	$30.47	$31.15	$30.34	$31.15	$28.59	2,760
2018-08-29	$31.15	$31.15	$31.15	$31.15	$28.59	100
2018-08-28	$30.76	$31.15	$30.73	$31.15	$28.59	2,156
2018-08-27	$30.35	$31.24	$30.34	$31.15	$28.59	3,979
2018-08-24	$30.35	$30.35	$30.35	$30.35	$27.85	1,014
2018-08-23	$30.14	$30.32	$30.14	$30.32	$27.83	211
2018-08-22	$30.00	$30.25	$30.00	$30.25	$27.76	2,940
2018-08-21	$30.21	$30.21	$30.01	$30.08	$27.61	8,557
2018-08-20	$30.40	$30.40	$30.40	$30.40	$27.90	165
2018-08-17	$30.40	$30.40	$30.40	$30.40	$27.90	730
2018-08-16	$30.33	$30.35	$30.19	$30.35	$27.85	436
2018-08-15	$30.35	$30.35	$30.35	$30.35	$27.85	100
2018-08-14	$29.97	$30.15	$29.97	$30.02	$27.55	5,884
2018-08-13	$30.08	$30.08	$30.08	$30.08	$27.61	0
2018-08-10	$30.00	$30.08	$30.00	$30.08	$27.61	1,400
2018-08-09	$30.06	$30.08	$30.00	$30.08	$27.61	6,500
2018-08-08	$30.30	$30.30	$30.00	$30.15	$27.67	12,112
2018-08-07	$30.35	$30.35	$30.35	$30.35	$27.85	500
2018-08-06	$30.35	$30.36	$30.10	$30.35	$27.85	11,400
2018-08-03	$30.50	$30.51	$30.36	$30.36	$27.86	10,442
2018-08-02	$30.50	$30.50	$30.50	$30.50	$27.79	1
2018-08-01	$30.50	$30.50	$30.50	$30.50	$27.79	300
2018-07-31	$30.57	$30.57	$30.57	$30.57	$27.85	1,168
2018-07-30	$30.40	$30.45	$30.40	$30.45	$27.74	6,000
2018-07-27	$30.36	$30.36	$30.30	$30.30	$27.61	5,694
2018-07-26	$30.28	$30.28	$30.28	$30.28	$27.59	0
2018-07-25	$30.55	$30.55	$30.28	$30.28	$27.59	9,233
2018-07-24	$30.51	$30.79	$30.51	$30.74	$28.01	7,551
2018-07-23	$30.56	$30.56	$30.56	$30.56	$27.84	83
2018-07-20	$30.56	$30.56	$30.56	$30.56	$27.84	51
2018-07-19	$30.56	$30.56	$30.56	$30.56	$27.84	0
2018-07-18	$30.56	$30.56	$30.56	$30.56	$27.84	3
2018-07-17	$30.56	$30.56	$30.56	$30.56	$27.84	0
2018-07-16	$30.56	$30.56	$30.56	$30.56	$27.84	200
2018-07-13	$30.35	$30.35	$30.35	$30.35	$27.65	1
2018-07-12	$30.35	$30.35	$30.35	$30.35	$27.65	0
2018-07-11	$30.35	$30.35	$30.35	$30.35	$27.65	0
2018-07-10	$30.26	$30.35	$30.23	$30.35	$27.65	1,947
2018-07-09	$30.26	$30.75	$30.26	$30.75	$28.02	1,208
2018-07-06	$30.61	$30.61	$30.61	$30.61	$27.89	100
2018-07-05	$30.18	$30.18	$30.11	$30.18	$27.50	2,100
2018-07-03	$30.18	$30.18	$30.18	$30.18	$27.50	0
2018-07-02	$30.20	$30.20	$30.11	$30.18	$27.50	2,684
2018-06-29	$30.26	$30.26	$30.26	$30.26	$27.57	0
2018-06-28	$30.26	$30.26	$30.26	$30.26	$27.57	1,000
2018-06-27	$30.39	$30.39	$30.39	$30.39	$27.69	17
2018-06-26	$30.39	$30.39	$30.39	$30.39	$27.69	609
2018-06-25	$30.34	$30.34	$30.30	$30.34	$27.64	6,101
2018-06-22	$30.36	$30.80	$30.36	$30.50	$27.79	1,971
2018-06-21	$30.49	$30.96	$30.49	$30.96	$28.21	2,589
2018-06-20	$30.25	$30.25	$30.25	$30.25	$27.56	220
2018-06-19	$30.49	$30.49	$30.49	$30.49	$27.78	200
2018-06-18	$30.50	$30.50	$30.14	$30.44	$27.73	3,232
2018-06-15	$30.65	$30.65	$30.65	$30.65	$27.93	300
2018-06-14	$30.52	$30.52	$30.52	$30.52	$27.81	0
2018-06-13	$30.11	$30.70	$30.11	$30.52	$27.81	7,469
2018-06-12	$30.05	$30.21	$30.05	$30.21	$27.52	3,284
2018-06-11	$30.23	$30.23	$30.23	$30.23	$27.54	0
2018-06-08	$30.50	$30.50	$30.23	$30.23	$27.54	4,284
2018-06-07	$30.90	$30.90	$30.90	$30.90	$28.15	0
2018-06-06	$30.91	$31.00	$30.81	$30.90	$28.15	2,951
2018-06-05	$30.52	$30.55	$30.50	$30.55	$27.83	950
2018-06-04	$31.00	$31.00	$31.00	$31.00	$28.24	104
2018-06-01	$31.05	$31.05	$31.05	$31.05	$28.29	3,877
2018-05-31	$31.60	$31.60	$31.60	$31.60	$28.79	102
2018-05-30	$31.05	$31.05	$31.05	$31.05	$28.29	0
2018-05-29	$31.05	$31.05	$31.05	$31.05	$28.29	282
2018-05-25	$31.05	$31.75	$31.05	$31.75	$28.93	2,876
2018-05-24	$31.65	$31.65	$31.50	$31.50	$28.70	600
2018-05-23	$31.20	$31.30	$31.20	$31.30	$28.52	2,337
2018-05-22	$30.60	$31.15	$30.60	$31.05	$28.29	23,067
2018-05-21	$30.20	$30.20	$30.20	$30.20	$27.52	420
2018-05-18	$30.15	$30.16	$30.15	$30.15	$27.47	5,914
2018-05-17	$30.15	$30.15	$30.15	$30.15	$27.47	665
2018-05-16	$30.15	$30.25	$30.15	$30.23	$27.54	1,621
2018-05-15	$30.15	$30.15	$30.15	$30.15	$27.47	196
2018-05-14	$30.10	$30.20	$30.10	$30.15	$27.47	2,500
2018-05-11	$30.05	$30.05	$30.05	$30.05	$27.38	100
2018-05-10	$30.15	$30.15	$30.15	$30.15	$27.47	8
2018-05-09	$30.10	$30.15	$30.10	$30.15	$27.47	973
2018-05-08	$30.10	$30.10	$30.05	$30.05	$27.38	4,500
2018-05-07	$30.10	$30.15	$30.10	$30.15	$27.47	200
2018-05-04	$30.05	$30.15	$30.05	$30.15	$27.47	2,400
2018-05-03	$30.12	$30.13	$30.10	$30.13	$27.45	1,050
2018-05-02	$30.12	$30.12	$30.12	$30.12	$27.44	0
2018-05-01	$30.12	$30.12	$30.12	$30.12	$27.24	300
2018-04-30	$30.10	$30.10	$30.10	$30.10	$27.22	0
2018-04-27	$30.10	$30.10	$30.10	$30.10	$27.22	0
2018-04-26	$30.10	$30.10	$30.10	$30.10	$27.22	0
2018-04-25	$30.10	$30.10	$30.10	$30.10	$27.22	1,600
2018-04-24	$30.15	$30.15	$30.15	$30.15	$27.27	100
2018-04-23	$30.50	$30.50	$30.50	$30.50	$27.59	8
2018-04-20	$30.50	$30.50	$30.50	$30.50	$27.59	0
2018-04-19	$30.50	$30.50	$30.50	$30.50	$27.59	0
2018-04-18	$30.50	$30.75	$30.50	$30.50	$27.59	1,406
2018-04-17	$30.20	$30.20	$30.20	$30.20	$27.31	400
2018-04-16	$30.25	$30.25	$30.25	$30.25	$27.36	0
2018-04-13	$30.25	$30.25	$30.20	$30.25	$27.36	1,082
2018-04-12	$30.20	$30.20	$30.20	$30.20	$27.31	200
2018-04-11	$30.10	$30.15	$30.10	$30.15	$27.27	682
2018-04-10	$30.05	$30.05	$30.05	$30.05	$27.18	826
2018-04-09	$29.91	$29.91	$29.91	$29.91	$27.05	500
2018-04-06	$30.00	$30.05	$30.00	$30.05	$27.18	3,100
2018-04-05	$29.81	$30.00	$29.81	$30.00	$27.13	5,004
2018-04-04	$29.95	$29.95	$29.95	$29.95	$27.09	600
2018-04-03	$30.00	$30.05	$29.81	$29.90	$27.04	1,500
2018-04-02	$29.82	$29.85	$29.82	$29.85	$27.00	1,200
2018-03-29	$29.91	$29.91	$29.81	$29.90	$27.04	4,124
2018-03-28	$29.91	$29.91	$29.91	$29.91	$27.05	7,208
2018-03-27	$30.00	$30.00	$29.91	$29.91	$27.05	2,000
2018-03-26	$30.01	$30.05	$29.90	$29.90	$27.04	3,722
2018-03-23	$30.01	$30.01	$30.01	$30.01	$27.14	0
2018-03-22	$30.01	$30.01	$30.01	$30.01	$27.14	1,501
2018-03-21	$30.01	$30.01	$30.01	$30.01	$27.14	0
2018-03-20	$30.01	$30.01	$30.01	$30.01	$27.14	2,100
2018-03-19	$30.05	$30.05	$30.05	$30.05	$27.18	0
2018-03-16	$30.05	$30.05	$30.05	$30.05	$27.18	4,178
2018-03-15	$30.05	$30.05	$30.05	$30.05	$27.18	1,100
2018-03-14	$30.03	$30.05	$30.01	$30.05	$27.18	7,521
2018-03-13	$30.05	$30.05	$30.05	$30.05	$27.18	2,935
2018-03-12	$30.01	$30.09	$30.01	$30.09	$27.22	2,600
2018-03-09	$30.01	$30.05	$30.01	$30.01	$27.14	15,640
2018-03-08	$30.01	$30.01	$30.01	$30.01	$27.14	300
2018-03-07	$30.01	$30.01	$30.01	$30.01	$27.14	400
2018-03-06	$30.05	$30.05	$30.01	$30.01	$27.14	2,288
2018-03-05	$30.15	$30.15	$29.99	$29.99	$27.13	10,445
2018-03-02	$30.15	$30.15	$30.15	$30.15	$27.27	120
2018-03-01	$30.11	$30.11	$30.11	$30.11	$27.23	0
2018-02-28	$30.11	$30.11	$30.11	$30.11	$27.23	62
2018-02-27	$30.11	$30.11	$30.11	$30.11	$27.23	36
2018-02-26	$30.11	$30.11	$30.11	$30.11	$27.23	800
2018-02-23	$30.10	$30.40	$30.10	$30.40	$27.50	811
2018-02-22	$30.10	$30.10	$30.10	$30.10	$27.22	327
2018-02-21	$30.15	$30.15	$30.12	$30.12	$27.24	670
2018-02-20	$30.10	$30.10	$30.10	$30.10	$27.22	0
2018-02-16	$30.10	$30.10	$30.10	$30.10	$27.22	135
2018-02-15	$30.10	$30.10	$30.10	$30.10	$27.22	800
2018-02-14	$30.03	$30.03	$30.02	$30.02	$27.15	1,902
2018-02-13	$30.06	$30.06	$30.02	$30.02	$27.15	2,793
2018-02-12	$30.05	$30.05	$30.05	$30.05	$27.18	27
2018-02-09	$30.05	$30.05	$30.05	$30.05	$27.18	145
2018-02-08	$30.05	$30.06	$30.05	$30.06	$27.19	1,689
2018-02-07	$30.05	$30.05	$30.05	$30.05	$27.18	800
2018-02-06	$30.05	$30.05	$30.05	$30.05	$27.18	6,000
2018-02-05	$30.05	$30.10	$30.00	$30.00	$27.13	8,223
2018-02-02	$30.20	$30.30	$30.10	$30.30	$27.41	2,850
2018-02-01	$30.10	$30.20	$30.10	$30.20	$27.31	2,895
2018-01-31	$30.50	$30.50	$30.10	$30.10	$27.22	1,800
2018-01-30	$30.25	$30.50	$30.25	$30.50	$27.39	1,323
2018-01-29	$30.10	$30.30	$30.10	$30.30	$27.21	5,180
2018-01-26	$30.20	$30.20	$30.20	$30.20	$27.12	600
2018-01-25	$30.20	$30.20	$30.15	$30.20	$27.12	1,100
2018-01-24	$30.17	$30.22	$30.10	$30.10	$27.03	4,224
2018-01-23	$30.20	$30.20	$30.20	$30.20	$27.12	0
2018-01-22	$30.20	$30.20	$30.20	$30.20	$27.12	300
2018-01-19	$30.25	$30.25	$30.15	$30.16	$27.08	1,331
2018-01-18	$30.08	$30.13	$30.07	$30.12	$27.04	4,329
2018-01-17	$30.08	$30.08	$30.08	$30.08	$27.01	426
2018-01-16	$30.05	$30.25	$30.01	$30.05	$26.98	3,848
2018-01-12	$30.25	$30.25	$30.05	$30.05	$26.98	2,124
2018-01-11	$30.20	$30.50	$30.20	$30.50	$27.39	1,600
2018-01-10	$30.15	$30.15	$30.15	$30.15	$27.07	100
2018-01-09	$30.08	$30.08	$30.00	$30.00	$26.94	1,040
2018-01-08	$30.10	$30.10	$30.10	$30.10	$27.03	0
2018-01-05	$30.10	$30.10	$30.10	$30.10	$27.03	50
2018-01-04	$30.10	$30.10	$30.10	$30.10	$27.03	1,200
2018-01-03	$30.00	$30.00	$30.00	$30.00	$26.94	0
2018-01-02	$30.00	$30.00	$30.00	$30.00	$26.94	1,500
2017-12-29	$30.00	$30.20	$30.00	$30.08	$27.01	26,813
2017-12-28	$29.90	$29.90	$29.90	$29.90	$26.85	0
2017-12-27	$29.90	$29.90	$29.90	$29.90	$26.85	32
2017-12-26	$29.90	$29.90	$29.90	$29.90	$26.85	0
2017-12-22	$29.90	$29.90	$29.90	$29.90	$26.85	22
2017-12-21	$29.76	$29.90	$29.76	$29.90	$26.85	1,385
2017-12-20	$29.75	$29.75	$29.75	$29.75	$26.71	343
2017-12-19	$29.55	$29.60	$29.55	$29.60	$26.58	2,090
2017-12-18	$29.55	$29.55	$29.55	$29.55	$26.53	947
2017-12-15	$29.70	$29.70	$29.50	$29.55	$26.53	4,800
2017-12-14	$29.70	$29.70	$29.70	$29.70	$26.67	0
2017-12-13	$29.70	$29.70	$29.70	$29.70	$26.67	464
2017-12-12	$29.70	$29.70	$29.50	$29.70	$26.67	2,394
2017-12-11	$29.50	$29.70	$29.50	$29.50	$26.49	1,383
2017-12-08	$29.60	$29.60	$29.50	$29.50	$26.49	3,810
2017-12-07	$29.65	$29.65	$29.60	$29.60	$26.58	3,100
2017-12-06	$29.55	$29.60	$29.55	$29.60	$26.58	1,200
2017-12-05	$29.50	$29.50	$29.45	$29.50	$26.49	24,000
2017-12-04	$29.50	$29.50	$29.50	$29.50	$26.49	661
2017-12-01	$29.60	$29.60	$29.50	$29.60	$26.58	1,492
2017-11-30	$29.70	$29.70	$29.70	$29.70	$26.67	186
2017-11-29	$29.70	$29.70	$29.70	$29.70	$26.67	0
2017-11-28	$29.60	$29.70	$29.25	$29.70	$26.67	4,117
2017-11-27	$29.65	$29.65	$29.50	$29.50	$26.49	452
2017-11-24	$29.85	$29.89	$29.85	$29.89	$26.84	424
2017-11-22	$29.65	$29.65	$29.65	$29.65	$26.62	1,057
2017-11-21	$29.65	$29.65	$29.65	$29.65	$26.62	500
2017-11-20	$29.75	$29.75	$29.75	$29.75	$26.71	1,086
2017-11-17	$29.50	$29.50	$29.50	$29.50	$26.49	1,073
2017-11-16	$29.50	$29.50	$29.20	$29.20	$26.22	1,816
2017-11-15	$29.50	$29.50	$29.50	$29.50	$26.49	774
2017-11-14	$29.60	$29.60	$29.50	$29.50	$26.49	16,816
2017-11-13	$29.60	$29.65	$29.50	$29.60	$26.58	3,626
2017-11-10	$29.55	$29.55	$29.50	$29.55	$26.53	2,762
2017-11-09	$29.55	$29.55	$29.55	$29.55	$26.53	0
2017-11-08	$29.55	$29.55	$29.55	$29.55	$26.53	200
2017-11-07	$29.75	$29.75	$29.75	$29.75	$26.71	400
2017-11-06	$29.50	$29.75	$29.50	$29.75	$26.71	395
2017-11-03	$29.60	$29.60	$29.60	$29.60	$26.58	314
2017-11-02	$29.75	$29.75	$29.50	$29.50	$26.49	9,642
2017-11-01	$29.75	$29.75	$29.75	$29.75	$26.71	74
2017-10-31	$29.75	$29.75	$29.70	$29.75	$26.51	1,085
2017-10-30	$29.95	$29.95	$29.70	$29.70	$26.47	2,347
2017-10-27	$29.95	$29.95	$29.95	$29.95	$26.69	0
2017-10-26	$29.95	$29.95	$29.95	$29.95	$26.69	100
2017-10-25	$29.80	$29.80	$29.80	$29.80	$26.56	660
2017-10-24	$29.75	$29.80	$29.75	$29.80	$26.56	1,648
2017-10-23	$29.90	$29.90	$29.60	$29.60	$26.38	2,881
2017-10-20	$29.90	$29.90	$29.90	$29.90	$26.65	1,050
2017-10-19	$29.88	$29.90	$29.88	$29.90	$26.65	1,160
2017-10-18	$29.75	$29.75	$29.74	$29.75	$26.51	2,000
2017-10-17	$29.60	$29.60	$29.60	$29.60	$26.38	350
2017-10-16	$29.60	$29.60	$29.60	$29.60	$26.38	300
2017-10-13	$29.50	$29.50	$29.50	$29.50	$26.29	2,798
2017-10-12	$29.50	$29.50	$29.50	$29.50	$26.29	0
2017-10-11	$29.50	$29.50	$29.50	$29.50	$26.29	0
2017-10-10	$29.30	$29.50	$29.30	$29.50	$26.29	782
2017-10-09	$29.30	$29.30	$29.30	$29.30	$26.11	50
2017-10-06	$29.50	$29.50	$29.30	$29.30	$26.11	9,518
2017-10-05	$29.10	$29.50	$29.10	$29.50	$26.29	4,716
2017-10-04	$29.50	$29.60	$29.50	$29.60	$26.38	14,300
2017-10-03	$29.60	$29.60	$29.30	$29.45	$26.25	2,114
2017-10-02	$29.65	$29.70	$29.60	$29.60	$26.38	574
2017-09-29	$29.50	$29.50	$29.50	$29.50	$26.29	423
2017-09-28	$29.50	$29.50	$29.01	$29.01	$25.86	1,984
2017-09-27	$29.10	$29.50	$28.56	$29.50	$26.29	2,100
2017-09-26	$29.70	$29.70	$29.70	$29.70	$26.47	0
2017-09-25	$28.95	$29.70	$28.95	$29.70	$26.47	4,200
2017-09-22	$29.25	$29.25	$29.25	$29.25	$26.07	0
2017-09-21	$29.25	$29.25	$29.25	$29.25	$26.07	200
2017-09-20	$29.00	$29.00	$29.00	$29.00	$25.85	0
2017-09-19	$28.95	$29.00	$28.50	$29.00	$25.85	1,386
2017-09-18	$28.50	$28.50	$28.50	$28.50	$25.40	334
2017-09-15	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-09-14	$28.50	$28.60	$28.50	$28.60	$25.49	2,975
2017-09-13	$28.50	$28.50	$28.50	$28.50	$25.40	6,965
2017-09-12	$29.00	$29.00	$29.00	$29.00	$25.85	250
2017-09-11	$28.75	$29.00	$28.75	$29.00	$25.85	1,597
2017-09-08	$28.95	$28.95	$28.95	$28.95	$25.80	0
2017-09-07	$28.50	$28.95	$28.50	$28.95	$25.80	1,500
2017-09-06	$28.70	$28.70	$28.43	$28.45	$25.36	5,279
2017-09-05	$28.70	$28.70	$28.70	$28.70	$25.58	578
2017-09-01	$28.75	$28.75	$28.75	$28.75	$25.62	0
2017-08-31	$28.60	$28.75	$28.60	$28.75	$25.62	1,258
2017-08-30	$28.50	$28.50	$28.50	$28.50	$25.40	220
2017-08-29	$28.50	$28.50	$28.45	$28.45	$25.36	875
2017-08-28	$28.55	$28.55	$28.55	$28.55	$25.45	68
2017-08-25	$28.55	$28.55	$28.55	$28.55	$25.45	0
2017-08-24	$28.55	$28.55	$28.55	$28.55	$25.45	500
2017-08-23	$28.60	$28.60	$28.60	$28.60	$25.49	0
2017-08-22	$28.75	$28.75	$28.60	$28.60	$25.49	277
2017-08-21	$28.75	$28.75	$28.75	$28.75	$25.62	50
2017-08-18	$28.99	$29.00	$28.75	$28.75	$25.62	2,723
2017-08-17	$28.50	$28.50	$28.50	$28.50	$25.40	49
2017-08-16	$28.50	$28.50	$28.50	$28.50	$25.40	0
2017-08-15	$28.50	$28.50	$28.50	$28.50	$25.40	34
2017-08-14	$28.85	$28.85	$28.50	$28.50	$25.40	923
2017-08-11	$28.80	$28.80	$28.80	$28.80	$25.67	132
2017-08-10	$29.00	$29.00	$29.00	$29.00	$25.85	0
2017-08-09	$29.00	$29.00	$29.00	$29.00	$25.85	38
2017-08-08	$29.00	$29.00	$29.00	$29.00	$25.85	200
2017-08-07	$29.20	$29.20	$29.00	$29.10	$25.94	1,520
2017-08-04	$29.20	$29.20	$29.20	$29.20	$26.02	136
2017-08-03	$28.90	$28.90	$28.90	$28.90	$25.76	0
2017-08-02	$28.90	$28.90	$28.90	$28.90	$25.76	0
2017-08-01	$29.50	$29.50	$28.90	$28.90	$25.76	2,800
2017-07-31	$29.65	$29.65	$29.65	$29.65	$26.23	100
2017-07-28	$29.30	$29.30	$29.30	$29.30	$25.92	200
2017-07-27	$29.25	$29.25	$29.25	$29.25	$25.87	704
2017-07-26	$29.50	$29.65	$29.50	$29.65	$26.23	1,181
2017-07-25	$29.50	$29.50	$29.50	$29.50	$26.09	0
2017-07-24	$29.50	$29.50	$29.50	$29.50	$26.09	0
2017-07-21	$29.50	$29.50	$29.50	$29.50	$26.09	200
2017-07-20	$29.45	$29.50	$29.45	$29.50	$26.09	1,902
2017-07-19	$29.35	$29.35	$29.35	$29.35	$25.96	0
2017-07-18	$29.00	$29.35	$29.00	$29.35	$25.96	1,732
2017-07-17	$29.25	$29.25	$29.25	$29.25	$25.87	0
2017-07-14	$29.25	$29.25	$29.25	$29.25	$25.87	1,100
2017-07-13	$29.25	$29.25	$29.25	$29.25	$25.87	500
2017-07-12	$29.10	$29.25	$29.10	$29.25	$25.87	1,566
2017-07-11	$29.00	$29.00	$29.00	$29.00	$25.65	30,692
2017-07-10	$28.85	$28.85	$28.85	$28.85	$25.52	400
2017-07-07	$28.48	$28.50	$28.48	$28.50	$25.21	1,379
2017-07-06	$28.25	$28.25	$28.25	$28.25	$24.99	0
2017-07-05	$28.25	$28.25	$28.25	$28.25	$24.99	0
2017-07-03	$28.25	$28.25	$28.25	$28.25	$24.99	50
2017-06-30	$28.25	$28.25	$28.25	$28.25	$24.99	100
2017-06-29	$28.00	$28.00	$28.00	$28.00	$24.77	0
2017-06-28	$28.00	$28.00	$28.00	$28.00	$24.77	1,400
2017-06-27	$27.55	$27.55	$27.55	$27.55	$24.37	0
2017-06-26	$27.55	$27.55	$27.55	$27.55	$24.37	100
2017-06-23	$27.55	$27.75	$27.55	$27.75	$24.54	857
2017-06-22	$27.97	$27.97	$27.97	$27.97	$24.74	0
2017-06-21	$27.96	$27.97	$27.96	$27.97	$24.74	1,069
2017-06-20	$27.60	$27.75	$27.55	$27.75	$24.54	2,309
2017-06-19	$27.40	$27.60	$27.40	$27.60	$24.41	102,580
2017-06-16	$27.34	$27.34	$27.34	$27.34	$24.18	0
2017-06-15	$27.34	$27.34	$27.34	$27.34	$24.18	200
2017-06-14	$27.24	$27.24	$27.24	$27.24	$24.09	0
2017-06-13	$27.20	$27.40	$27.20	$27.24	$24.09	3,750
2017-06-12	$27.05	$27.05	$27.05	$27.05	$23.93	0
2017-06-09	$27.05	$27.05	$27.05	$27.05	$23.93	66
2017-06-08	$27.25	$27.25	$27.05	$27.05	$23.93	2,660
2017-06-07	$27.10	$27.10	$27.10	$27.10	$23.97	0
2017-06-06	$27.10	$27.10	$27.10	$27.10	$23.97	0
2017-06-05	$27.10	$27.10	$27.10	$27.10	$23.97	100
2017-06-02	$27.10	$27.10	$27.10	$27.10	$23.97	600
2017-06-01	$27.00	$27.00	$27.00	$27.00	$23.88	0
2017-05-31	$27.00	$27.00	$27.00	$27.00	$23.88	200
2017-05-30	$27.10	$27.10	$27.10	$27.10	$23.97	1,100
2017-05-26	$27.00	$27.00	$27.00	$27.00	$23.88	900
2017-05-25	$27.00	$27.00	$27.00	$27.00	$23.88	800
2017-05-24	$27.00	$27.20	$27.00	$27.20	$24.06	1,300
2017-05-23	$27.00	$27.20	$27.00	$27.20	$24.06	969
2017-05-22	$26.85	$26.85	$26.85	$26.85	$23.75	0
2017-05-19	$27.00	$27.10	$26.85	$26.85	$23.75	100,332
2017-05-18	$27.00	$27.00	$27.00	$27.00	$23.88	200
2017-05-17	$27.00	$27.00	$27.00	$27.00	$23.88	500
2017-05-16	$27.09	$27.09	$27.09	$27.09	$23.96	2,037
2017-05-15	$27.00	$27.00	$27.00	$27.00	$23.88	16
2017-05-12	$27.00	$27.00	$27.00	$27.00	$23.88	2,300
2017-05-11	$27.00	$27.00	$27.00	$27.00	$23.88	500
2017-05-10	$26.90	$26.90	$26.90	$26.90	$23.79	100
2017-05-09	$26.90	$26.90	$26.85	$26.90	$23.79	1,700
2017-05-08	$27.00	$27.00	$26.80	$27.00	$23.88	11,040
2017-05-05	$27.00	$27.00	$27.00	$27.00	$23.88	100
2017-05-04	$27.20	$27.20	$27.20	$27.20	$24.06	151
2017-05-03	$26.85	$26.85	$26.85	$26.85	$23.75	0
2017-05-02	$26.95	$27.00	$26.85	$26.85	$23.75	7,450
2017-05-01	$26.90	$27.00	$26.85	$27.00	$23.69	2,702
2017-04-28	$26.95	$26.95	$26.85	$26.85	$23.55	500
2017-04-27	$26.90	$26.90	$26.90	$26.90	$23.60	1,250
2017-04-26	$26.85	$26.95	$26.85	$26.95	$23.64	3,540
2017-04-25	$26.80	$26.80	$26.80	$26.80	$23.51	123
2017-04-24	$26.62	$26.70	$26.62	$26.70	$23.42	768
2017-04-21	$26.66	$26.70	$26.65	$26.70	$23.42	6,504
2017-04-20	$26.75	$26.75	$26.65	$26.70	$23.42	3,820
2017-04-19	$26.65	$26.75	$26.65	$26.75	$23.47	3,737
2017-04-18	$26.70	$26.70	$26.65	$26.65	$23.38	7,481
2017-04-17	$26.70	$26.70	$26.65	$26.70	$23.42	2,731
2017-04-13	$26.60	$26.60	$26.60	$26.60	$23.34	1,843
2017-04-12	$26.60	$26.68	$26.60	$26.60	$23.34	869
2017-04-11	$26.70	$26.80	$26.70	$26.80	$23.51	716
2017-04-10	$26.70	$26.70	$26.70	$26.70	$23.42	200
2017-04-07	$26.60	$26.60	$26.60	$26.60	$23.34	2,689
2017-04-06	$26.70	$26.70	$26.60	$26.60	$23.34	1,602
2017-04-05	$26.65	$26.65	$26.65	$26.65	$23.38	0
2017-04-04	$26.65	$26.65	$26.65	$26.65	$23.38	400
2017-04-03	$26.60	$26.60	$26.60	$26.60	$23.34	100
2017-03-31	$26.51	$26.51	$26.50	$26.50	$23.25	583
2017-03-30	$26.51	$26.51	$26.51	$26.51	$23.26	3,447
2017-03-29	$26.55	$26.75	$26.55	$26.56	$23.30	4,304
2017-03-28	$26.55	$26.55	$26.55	$26.55	$23.29	475
2017-03-27	$26.51	$26.51	$26.51	$26.51	$23.26	400
2017-03-24	$26.55	$26.55	$26.55	$26.55	$23.29	10,000
2017-03-23	$26.60	$26.60	$26.51	$26.51	$23.26	2,300
2017-03-22	$26.51	$26.55	$26.51	$26.55	$23.29	15,617
2017-03-21	$26.51	$26.51	$26.51	$26.51	$23.26	0
2017-03-20	$26.51	$26.51	$26.51	$26.51	$23.26	298
2017-03-17	$26.51	$26.51	$26.51	$26.51	$23.26	2,200
2017-03-16	$26.50	$26.51	$26.50	$26.51	$23.26	6,200
2017-03-15	$26.50	$26.50	$26.50	$26.50	$23.25	0
2017-03-14	$26.50	$26.50	$26.50	$26.50	$23.25	1,800
2017-03-13	$26.50	$26.50	$26.50	$26.50	$23.25	3,500
2017-03-10	$26.50	$26.50	$26.50	$26.50	$23.25	0
2017-03-09	$26.50	$26.50	$26.50	$26.50	$23.25	0
2017-03-08	$26.23	$26.50	$26.23	$26.50	$23.25	9,310
2017-03-07	$26.25	$26.25	$26.25	$26.25	$23.03	520
2017-03-06	$26.20	$26.20	$26.20	$26.20	$22.98	116
2017-03-03	$26.26	$26.26	$26.25	$26.25	$23.03	400
2017-03-02	$26.25	$26.25	$26.15	$26.25	$23.03	65,225
2017-03-01	$26.50	$26.50	$26.50	$26.50	$23.25	0
2017-02-28	$26.50	$26.50	$26.50	$26.50	$23.25	10,000
2017-02-27	$26.50	$26.50	$26.50	$26.50	$23.25	400
2017-02-24	$26.40	$26.45	$26.40	$26.45	$23.20	866
2017-02-23	$26.25	$26.25	$26.25	$26.25	$23.03	100
2017-02-22	$26.25	$26.25	$26.25	$26.25	$23.03	26
2017-02-21	$26.25	$26.25	$26.25	$26.25	$23.03	0
2017-02-17	$26.25	$26.25	$26.25	$26.25	$23.03	11,700
2017-02-16	$26.25	$26.25	$26.25	$26.25	$23.03	500
2017-02-15	$26.21	$26.21	$26.21	$26.21	$22.99	1
2017-02-14	$26.10	$26.21	$26.10	$26.21	$22.99	3,604
2017-02-13	$26.10	$26.35	$26.10	$26.35	$23.12	597
2017-02-10	$26.20	$26.20	$26.20	$26.20	$22.98	2,000
2017-02-09	$26.25	$26.35	$26.00	$26.00	$22.81	5,585
2017-02-08	$26.12	$26.12	$26.12	$26.12	$22.91	1,000
2017-02-07	$26.00	$26.00	$25.98	$26.00	$22.81	2,100
2017-02-06	$26.00	$26.00	$26.00	$26.00	$22.81	145
2017-02-03	$26.00	$26.29	$26.00	$26.29	$23.06	396
2017-02-02	$26.30	$26.30	$26.15	$26.15	$22.94	400
2017-02-01	$26.40	$26.40	$26.40	$26.40	$23.16	0
2017-01-31	$26.40	$26.40	$26.40	$26.40	$23.16	0
2017-01-30	$26.40	$26.40	$26.40	$26.40	$23.06	120
2017-01-27	$26.05	$26.05	$26.05	$26.05	$22.76	192
2017-01-26	$26.00	$26.10	$26.00	$26.05	$22.76	4,720
2017-01-25	$25.95	$25.95	$25.95	$25.95	$22.67	200
2017-01-24	$25.80	$25.80	$25.80	$25.80	$22.54	100
2017-01-23	$25.75	$25.75	$25.75	$25.75	$22.50	0
2017-01-20	$25.75	$25.75	$25.75	$25.75	$22.50	0
2017-01-19	$25.75	$25.75	$25.75	$25.75	$22.50	354
2017-01-18	$25.80	$25.80	$25.80	$25.80	$22.54	100
2017-01-17	$25.65	$25.65	$25.65	$25.65	$22.41	0
2017-01-13	$25.60	$25.65	$25.60	$25.65	$22.41	1,200
2017-01-12	$25.60	$25.60	$25.60	$25.60	$22.36	0
2017-01-11	$25.60	$25.60	$25.60	$25.60	$22.36	3,000
2017-01-10	$25.25	$25.25	$25.25	$25.25	$22.06	0
2017-01-09	$25.25	$25.25	$25.25	$25.25	$22.06	145
2017-01-06	$25.15	$25.60	$25.15	$25.40	$22.19	1,300
2017-01-05	$25.25	$25.60	$25.15	$25.15	$21.97	1,700
2017-01-04	$25.20	$25.20	$25.20	$25.20	$22.02	0
2017-01-03	$25.20	$25.20	$25.20	$25.20	$22.02	8
2016-12-30	$25.50	$25.50	$25.20	$25.20	$22.02	363
2016-12-29	$25.40	$25.40	$25.40	$25.40	$22.19	0
2016-12-28	$25.40	$25.40	$25.40	$25.40	$22.19	100
2016-12-27	$25.45	$25.45	$25.45	$25.45	$22.23	154
2016-12-23	$25.20	$25.45	$25.00	$25.00	$21.84	709
2016-12-22	$24.95	$25.20	$24.95	$25.20	$22.02	3,175
2016-12-21	$24.80	$24.80	$24.80	$24.80	$21.67	0
2016-12-20	$24.80	$24.80	$24.80	$24.80	$21.67	2,841
2016-12-19	$24.60	$24.60	$24.60	$24.60	$21.49	0
2016-12-16	$24.60	$24.80	$24.60	$24.60	$21.49	5,215
2016-12-15	$24.42	$24.44	$24.42	$24.42	$21.33	1,100
2016-12-14	$24.44	$24.44	$24.44	$24.44	$21.35	0
2016-12-13	$24.25	$24.44	$24.20	$24.44	$21.35	5,930
2016-12-12	$24.44	$24.50	$24.30	$24.30	$21.23	1,400
2016-12-09	$24.15	$24.40	$24.15	$24.30	$21.23	25,994
2016-12-08	$24.40	$24.40	$24.40	$24.40	$21.32	100
2016-12-07	$24.25	$24.25	$24.25	$24.25	$21.19	500
2016-12-06	$24.00	$24.00	$24.00	$24.00	$20.97	0
2016-12-05	$24.00	$24.00	$24.00	$24.00	$20.97	7,869
2016-12-02	$24.00	$24.00	$24.00	$24.00	$20.97	25,434
2016-12-01	$24.40	$24.40	$24.01	$24.01	$20.98	5,300
2016-11-30	$24.16	$24.25	$24.16	$24.25	$21.19	7,410
2016-11-29	$24.15	$24.15	$24.15	$24.15	$21.10	3,891
2016-11-28	$24.10	$24.10	$24.10	$24.10	$21.05	500
2016-11-25	$24.20	$24.20	$24.05	$24.05	$21.01	10,594
2016-11-23	$23.91	$24.24	$23.85	$24.24	$21.18	20,588
2016-11-22	$23.79	$23.90	$23.70	$23.90	$20.88	2,550
2016-11-21	$23.50	$23.84	$23.10	$23.83	$20.82	2,961
2016-11-18	$23.49	$23.73	$23.08	$23.73	$20.73	3,301
2016-11-17	$23.20	$23.69	$23.05	$23.50	$20.53	2,594
2016-11-16	$23.24	$23.24	$23.24	$23.24	$20.30	0
2016-11-15	$23.25	$23.69	$23.00	$23.24	$20.30	3,000
2016-11-14	$23.60	$23.60	$23.00	$23.00	$20.09	506
2016-11-11	$22.80	$23.74	$22.80	$23.74	$20.74	485
2016-11-10	$22.91	$23.60	$22.73	$23.60	$20.62	300
2016-11-09	$22.89	$23.70	$22.80	$23.70	$20.71	1,500
2016-11-08	$22.90	$22.90	$22.90	$22.90	$20.01	700
2016-11-07	$22.74	$22.75	$22.74	$22.75	$19.88	5,200
2016-11-04	$22.86	$22.86	$22.86	$22.86	$19.97	100
2016-11-03	$22.86	$22.86	$22.86	$22.86	$19.97	0
2016-11-02	$22.86	$22.86	$22.86	$22.86	$19.97	200
2016-11-01	$23.00	$23.00	$23.00	$23.00	$20.09	200
2016-10-31	$23.24	$23.24	$23.24	$23.24	$20.21	146
2016-10-28	$23.20	$23.20	$23.20	$23.20	$20.17	100
2016-10-27	$23.24	$23.24	$23.24	$23.24	$20.21	0
2016-10-26	$23.24	$23.24	$23.24	$23.24	$20.21	0
2016-10-25	$22.75	$23.24	$22.75	$23.24	$20.21	500
2016-10-24	$23.45	$23.45	$23.45	$23.45	$20.39	9
2016-10-21	$23.45	$23.45	$23.45	$23.45	$20.39	100
2016-10-20	$23.25	$23.25	$23.25	$23.25	$20.22	100
2016-10-19	$23.20	$23.20	$23.20	$23.20	$20.17	300
2016-10-18	$22.90	$22.90	$22.90	$22.90	$19.91	0
2016-10-17	$22.90	$22.90	$22.90	$22.90	$19.91	100
2016-10-14	$22.70	$22.70	$22.70	$22.70	$19.74	0
2016-10-13	$22.70	$22.70	$22.70	$22.70	$19.74	160
2016-10-12	$22.90	$22.90	$22.90	$22.90	$19.91	0
2016-10-11	$22.90	$22.90	$22.90	$22.90	$19.91	0
2016-10-10	$22.90	$22.90	$22.90	$22.90	$19.91	200
2016-10-07	$22.90	$22.90	$22.90	$22.90	$19.91	200
2016-10-06	$22.80	$22.80	$22.80	$22.80	$19.82	0
2016-10-05	$23.00	$23.00	$22.80	$22.80	$19.82	1,034
2016-10-04	$22.98	$23.00	$22.98	$23.00	$20.00	400
2016-10-03	$22.80	$22.80	$22.80	$22.80	$19.82	0
2016-09-30	$22.95	$22.95	$22.80	$22.80	$19.82	300
2016-09-29	$23.00	$23.00	$22.90	$22.90	$19.91	1,602
2016-09-28	$23.00	$23.00	$23.00	$23.00	$20.00	900
2016-09-27	$23.25	$23.25	$23.00	$23.00	$20.00	600
2016-09-26	$23.25	$23.25	$23.25	$23.25	$20.22	0
2016-09-23	$23.30	$23.30	$23.15	$23.25	$20.22	3,031
2016-09-22	$23.00	$23.05	$22.75	$22.75	$19.78	2,300
2016-09-21	$23.00	$23.00	$23.00	$23.00	$20.00	1,000
2016-09-20	$23.10	$23.10	$23.00	$23.00	$20.00	4,581
2016-09-19	$23.10	$23.10	$23.05	$23.10	$20.08	4,279
2016-09-16	$23.06	$23.19	$23.05	$23.10	$20.08	2,116
2016-09-15	$23.20	$23.33	$23.20	$23.33	$20.28	636
2016-09-14	$23.18	$23.18	$23.18	$23.18	$20.15	155
2016-09-13	$23.34	$23.34	$23.15	$23.34	$20.29	2,190
2016-09-12	$23.39	$23.39	$23.39	$23.39	$20.34	500
2016-09-09	$23.15	$23.48	$23.15	$23.39	$20.34	1,650
2016-09-08	$23.20	$23.60	$23.15	$23.20	$20.17	3,017
2016-09-07	$23.65	$23.65	$23.15	$23.15	$20.13	1,100
2016-09-06	$23.75	$23.75	$23.30	$23.30	$20.26	4,230
2016-09-02	$23.80	$23.85	$23.75	$23.75	$20.65	4,215
2016-09-01	$23.80	$23.80	$23.80	$23.80	$20.69	290
2016-08-31	$25.00	$25.00	$23.50	$23.80	$20.69	71,587
2016-08-30	$25.70	$25.70	$25.00	$25.00	$21.74	4,558
2016-08-29	$25.00	$25.85	$25.00	$25.85	$22.48	200
2016-08-26	$24.75	$24.75	$24.75	$24.75	$21.52	1,000
2016-08-25	$25.00	$25.00	$25.00	$25.00	$21.74	0
2016-08-24	$25.25	$25.25	$25.00	$25.00	$21.74	1,235
2016-08-23	$25.00	$25.00	$25.00	$25.00	$21.74	66
2016-08-22	$25.00	$25.00	$25.00	$25.00	$21.74	148
2016-08-19	$23.76	$24.75	$23.76	$24.75	$21.52	2,591
2016-08-18	$24.75	$24.75	$24.75	$24.75	$21.52	5
2016-08-17	$24.75	$24.75	$23.76	$24.75	$21.52	900
2016-08-16	$24.75	$24.75	$24.75	$24.75	$21.52	0
2016-08-15	$23.89	$24.75	$23.89	$24.75	$21.52	303
2016-08-12	$24.74	$24.75	$24.74	$24.75	$21.52	200
2016-08-11	$24.00	$24.00	$24.00	$24.00	$20.87	100
2016-08-10	$23.89	$24.00	$23.89	$24.00	$20.87	750
2016-08-09	$25.85	$25.85	$25.85	$25.85	$22.48	100
2016-08-08	$25.95	$25.95	$25.95	$25.95	$22.56	0
2016-08-05	$25.95	$25.95	$25.95	$25.95	$22.56	100
2016-08-04	$24.00	$24.00	$24.00	$24.00	$20.87	0
2016-08-03	$24.00	$24.00	$24.00	$24.00	$20.87	0
2016-08-02	$24.00	$24.00	$24.00	$24.00	$20.87	0
2016-08-01	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-07-29	$24.00	$24.00	$24.00	$24.00	$20.77	200
2016-07-28	$25.00	$25.00	$25.00	$25.00	$21.64	112
2016-07-27	$24.01	$24.01	$24.01	$24.01	$20.78	101
2016-07-26	$24.50	$24.50	$24.50	$24.50	$21.20	0
2016-07-25	$24.50	$24.50	$24.50	$24.50	$21.20	1,300
2016-07-22	$23.50	$23.50	$23.50	$23.50	$20.34	0
2016-07-21	$23.50	$23.50	$23.50	$23.50	$20.34	0
2016-07-20	$23.50	$23.50	$23.50	$23.50	$20.34	0
2016-07-19	$23.50	$23.50	$23.50	$23.50	$20.34	0
2016-07-18	$23.50	$23.50	$23.50	$23.50	$20.34	0
2016-07-15	$23.50	$23.50	$23.50	$23.50	$20.34	200
2016-07-14	$23.50	$23.50	$23.50	$23.50	$20.34	0
2016-07-13	$23.50	$23.50	$23.50	$23.50	$20.34	300
2016-07-12	$23.50	$23.50	$23.50	$23.50	$20.34	250
2016-07-11	$23.25	$23.25	$23.25	$23.25	$20.12	0
2016-07-08	$23.18	$23.25	$23.18	$23.25	$20.12	634
2016-07-07	$23.25	$23.25	$23.25	$23.25	$20.12	33
2016-07-06	$23.25	$23.25	$23.25	$23.25	$20.12	53
2016-07-05	$23.50	$23.50	$23.25	$23.25	$20.12	1,000
2016-07-01	$23.18	$23.25	$23.18	$23.25	$20.12	1,905
2016-06-30	$23.20	$23.20	$23.20	$23.20	$20.08	450
2016-06-29	$23.18	$23.35	$23.18	$23.35	$20.21	15,005
2016-06-28	$23.50	$23.50	$23.25	$23.25	$20.12	791
2016-06-27	$23.55	$24.40	$23.55	$23.55	$20.38	1,950
2016-06-24	$23.55	$24.50	$23.55	$24.50	$21.20	775
2016-06-23	$24.00	$24.00	$24.00	$24.00	$20.77	850
2016-06-22	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-21	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-20	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-17	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-16	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-15	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-14	$24.00	$24.00	$24.00	$24.00	$20.77	175
2016-06-13	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-10	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-09	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-06-08	$24.00	$24.00	$24.00	$24.00	$20.77	230
2016-06-07	$24.00	$24.00	$24.00	$24.00	$20.77	95
2016-06-06	$24.00	$24.00	$24.00	$24.00	$20.77	675
2016-06-03	$24.25	$24.25	$24.25	$24.25	$20.99	300
2016-06-02	$24.25	$24.25	$24.25	$24.25	$20.99	200
2016-06-01	$24.25	$24.25	$24.25	$24.25	$20.99	0
2016-05-31	$24.00	$24.25	$24.00	$24.25	$20.99	750
2016-05-27	$24.00	$24.50	$23.51	$24.50	$21.20	700
2016-05-26	$24.50	$24.50	$24.50	$24.50	$21.20	100
2016-05-25	$24.50	$24.50	$24.50	$24.50	$21.20	753
2016-05-24	$24.50	$24.50	$24.50	$24.50	$21.20	800
2016-05-23	$24.24	$24.24	$24.24	$24.24	$20.98	100
2016-05-20	$23.75	$23.75	$23.75	$23.75	$20.56	0
2016-05-19	$23.75	$23.75	$23.75	$23.75	$20.56	6
2016-05-18	$23.50	$23.75	$23.50	$23.75	$20.56	650
2016-05-17	$23.50	$23.50	$23.50	$23.50	$20.34	0
2016-05-16	$23.50	$23.50	$23.50	$23.50	$20.34	403
2016-05-13	$23.50	$23.50	$23.50	$23.50	$20.34	0
2016-05-12	$23.50	$23.50	$23.50	$23.50	$20.34	175
2016-05-11	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-05-10	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-05-09	$24.00	$24.00	$24.00	$24.00	$20.77	0
2016-05-06	$24.00	$24.00	$24.00	$24.00	$20.77	300
2016-05-05	$24.24	$24.24	$24.24	$24.24	$20.98	0
2016-05-04	$23.75	$24.24	$23.75	$24.24	$20.98	300
2016-05-03	$24.50	$24.50	$24.50	$24.50	$21.20	0
2016-05-02	$24.50	$24.50	$24.50	$24.50	$21.11	100
2016-04-29	$24.50	$24.50	$24.50	$24.50	$21.11	1,400
2016-04-28	$23.75	$23.75	$23.75	$23.75	$20.46	0
2016-04-27	$23.75	$23.75	$23.75	$23.75	$20.46	865
2016-04-26	$24.00	$24.00	$24.00	$24.00	$20.68	200
2016-04-25	$23.70	$23.70	$23.70	$23.70	$20.42	200
2016-04-22	$23.65	$23.65	$23.65	$23.65	$20.38	639
2016-04-21	$23.40	$23.60	$23.40	$23.60	$20.33	2,904
2016-04-20	$23.35	$23.35	$23.35	$23.35	$20.12	200
2016-04-19	$23.50	$23.50	$23.50	$23.50	$20.25	200
2016-04-18	$23.50	$23.50	$23.50	$23.50	$20.25	0
2016-04-15	$23.76	$23.76	$23.45	$23.50	$20.25	1,110
2016-04-14	$24.00	$24.00	$24.00	$24.00	$20.68	101
2016-04-13	$24.00	$24.00	$24.00	$24.00	$20.68	2,000
2016-04-12	$24.30	$24.30	$24.30	$24.30	$20.94	0
2016-04-11	$24.30	$24.30	$24.30	$24.30	$20.94	0
2016-04-08	$24.30	$24.30	$24.30	$24.30	$20.94	0
2016-04-07	$24.30	$24.30	$24.30	$24.30	$20.94	1
2016-04-06	$24.30	$24.30	$24.30	$24.30	$20.94	0
2016-04-05	$24.30	$24.30	$24.30	$24.30	$20.94	0
2016-04-04	$24.30	$24.30	$24.30	$24.30	$20.94	0
2016-04-01	$24.30	$24.30	$24.30	$24.30	$20.94	83
2016-03-31	$24.30	$24.30	$24.30	$24.30	$20.94	100
2016-03-30	$24.00	$24.00	$24.00	$24.00	$20.68	100
2016-03-29	$24.30	$24.30	$24.30	$24.30	$20.94	210
2016-03-28	$24.30	$24.30	$24.30	$24.30	$20.94	1
2016-03-24	$24.30	$24.30	$24.30	$24.30	$20.94	0
2016-03-23	$24.30	$24.30	$24.30	$24.30	$20.94	218
2016-03-22	$24.50	$24.50	$24.50	$24.50	$21.11	41
2016-03-21	$24.50	$24.50	$24.50	$24.50	$21.11	95
2016-03-18	$24.50	$24.50	$24.50	$24.50	$21.11	391
2016-03-17	$24.30	$24.30	$24.30	$24.30	$20.94	10,000
2016-03-16	$24.50	$24.50	$24.50	$24.50	$21.11	0
2016-03-15	$24.50	$24.50	$24.50	$24.50	$21.11	3
2016-03-14	$24.50	$24.75	$24.50	$24.50	$21.11	801
2016-03-11	$24.75	$24.75	$24.75	$24.75	$21.33	0
2016-03-10	$24.50	$24.75	$24.50	$24.75	$21.33	1,234
2016-03-09	$24.25	$24.25	$24.25	$24.25	$20.89	0
2016-03-08	$24.25	$24.25	$24.25	$24.25	$20.89	0
2016-03-07	$24.25	$24.25	$24.25	$24.25	$20.89	0
2016-03-04	$24.25	$24.25	$24.25	$24.25	$20.89	0
2016-03-03	$24.25	$24.25	$24.25	$24.25	$20.89	200
2016-03-02	$24.00	$24.00	$24.00	$24.00	$20.68	0
2016-03-01	$24.75	$24.75	$23.45	$24.00	$20.68	1,717
2016-02-29	$24.80	$25.25	$23.45	$25.25	$21.76	3,523
2016-02-26	$25.25	$25.25	$25.25	$25.25	$21.76	885
2016-02-25	$24.75	$24.75	$24.75	$24.75	$21.33	500
2016-02-24	$24.70	$24.75	$24.70	$24.75	$21.33	1,000
2016-02-23	$24.90	$24.90	$24.70	$24.70	$21.28	498
2016-02-22	$24.75	$24.75	$24.75	$24.75	$21.33	400
2016-02-19	$24.55	$24.77	$24.50	$24.77	$21.34	5,906
2016-02-18	$24.60	$24.60	$24.40	$24.40	$21.02	46,405
2016-02-17	$23.55	$23.55	$23.55	$23.55	$20.29	125
2016-02-16	$24.40	$24.40	$24.00	$24.00	$20.68	600
2016-02-12	$24.50	$24.50	$24.50	$24.50	$21.11	3
2016-02-11	$24.75	$24.75	$24.50	$24.50	$21.11	5,750
2016-02-10	$25.00	$25.00	$25.00	$25.00	$21.54	0
2016-02-09	$25.00	$25.00	$25.00	$25.00	$21.54	46,700
2016-02-08	$25.50	$25.50	$25.50	$25.50	$21.97	580
2016-02-05	$25.75	$25.75	$25.75	$25.75	$22.19	100
2016-02-04	$26.25	$26.25	$26.25	$26.25	$22.62	0
2016-02-03	$26.25	$26.25	$26.25	$26.25	$22.62	0
2016-02-02	$26.25	$26.25	$26.25	$26.25	$22.62	0
2016-02-01	$26.25	$26.25	$26.25	$26.25	$22.52	500
2016-01-29	$26.50	$26.50	$26.50	$26.50	$22.74	0
2016-01-28	$26.50	$26.50	$26.50	$26.50	$22.74	0
2016-01-27	$26.50	$26.50	$26.50	$26.50	$22.74	169
2016-01-26	$26.25	$26.25	$26.25	$26.25	$22.52	0
2016-01-25	$26.25	$26.25	$26.25	$26.25	$22.52	0
2016-01-22	$26.25	$26.25	$26.25	$26.25	$22.52	800
2016-01-21	$26.10	$26.25	$26.10	$26.25	$22.52	240
2016-01-20	$26.25	$26.25	$26.00	$26.00	$22.31	37,969
2016-01-19	$26.50	$26.50	$26.50	$26.50	$22.74	3,073
2016-01-15	$26.01	$26.01	$26.00	$26.00	$22.31	1,000
2016-01-14	$26.40	$26.40	$26.40	$26.40	$22.65	0
2016-01-13	$26.01	$26.40	$26.01	$26.40	$22.65	775
2016-01-12	$26.25	$26.25	$26.25	$26.25	$22.52	150
2016-01-11	$25.50	$26.25	$25.50	$26.25	$22.52	2,718
2016-01-08	$26.00	$26.00	$26.00	$26.00	$22.31	57,000
2016-01-07	$26.00	$26.00	$25.70	$25.70	$22.05	6,609
2016-01-06	$25.75	$26.00	$25.70	$26.00	$22.31	1,725
2016-01-05	$25.50	$25.50	$25.50	$25.50	$21.88	500
2016-01-04	$26.25	$26.25	$25.25	$25.25	$21.67	1,059
2015-12-31	$25.50	$25.50	$25.50	$25.50	$21.88	600
2015-12-30	$25.30	$25.50	$25.30	$25.50	$21.88	269
2015-12-29	$25.75	$25.75	$25.75	$25.75	$22.09	0
2015-12-28	$25.75	$25.75	$25.75	$25.75	$22.09	0
2015-12-24	$25.11	$25.75	$25.00	$25.75	$22.09	1,100
2015-12-23	$26.00	$26.00	$26.00	$26.00	$22.31	0
2015-12-22	$26.00	$26.00	$26.00	$26.00	$22.31	600
2015-12-21	$25.70	$25.75	$25.10	$25.65	$22.01	1,000
2015-12-18	$26.00	$26.00	$26.00	$26.00	$22.31	0
2015-12-17	$26.00	$26.00	$26.00	$26.00	$22.31	0
2015-12-16	$26.00	$26.00	$26.00	$26.00	$22.31	300
2015-12-15	$26.00	$26.00	$26.00	$26.00	$22.31	900
2015-12-14	$26.00	$26.00	$26.00	$26.00	$22.31	600
2015-12-11	$26.25	$26.25	$26.25	$26.25	$22.52	0
2015-12-10	$26.25	$26.25	$26.25	$26.25	$22.52	638
2015-12-09	$26.28	$26.95	$25.70	$26.95	$23.12	1,242
2015-12-08	$26.95	$26.95	$26.95	$26.95	$23.12	50
2015-12-07	$26.95	$26.95	$26.95	$26.95	$23.12	0
2015-12-04	$26.95	$26.95	$26.95	$26.95	$23.12	100
2015-12-03	$26.40	$26.75	$26.40	$26.75	$22.95	1,920
2015-12-02	$26.95	$26.95	$26.95	$26.95	$23.12	0
2015-12-01	$26.95	$26.95	$26.95	$26.95	$23.12	400
2015-11-30	$26.95	$26.95	$26.40	$26.89	$23.07	400
2015-11-27	$26.90	$26.90	$26.90	$26.90	$23.08	100
2015-11-25	$26.85	$26.85	$26.85	$26.85	$23.04	200
2015-11-24	$26.70	$26.70	$26.70	$26.70	$22.91	900
2015-11-23	$26.40	$26.80	$26.40	$26.75	$22.95	2,534
2015-11-20	$26.25	$26.25	$26.25	$26.25	$22.52	2,859
2015-11-19	$26.00	$26.40	$26.00	$26.40	$22.65	631
2015-11-18	$26.00	$26.00	$26.00	$26.00	$22.31	111
2015-11-17	$25.85	$25.85	$25.75	$25.75	$22.09	815
2015-11-16	$25.81	$25.81	$25.81	$25.81	$22.14	2
2015-11-13	$25.81	$25.81	$25.81	$25.81	$22.14	0
2015-11-12	$25.81	$25.81	$25.81	$25.81	$22.14	0
2015-11-11	$26.00	$26.00	$25.75	$25.81	$22.14	14,040
2015-11-10	$26.40	$26.40	$26.10	$26.10	$22.39	1,100
2015-11-09	$26.45	$26.55	$26.45	$26.45	$22.70	415
2015-11-06	$26.40	$26.40	$26.40	$26.40	$22.65	1,552
2015-11-05	$26.35	$26.40	$26.25	$26.40	$22.65	6,620
2015-11-04	$26.25	$26.25	$26.25	$26.25	$22.52	0
2015-11-03	$26.30	$26.30	$26.20	$26.25	$22.52	2,478
2015-11-02	$26.35	$26.35	$26.20	$26.20	$22.41	1,200
2015-10-30	$26.25	$26.25	$26.25	$26.25	$22.45	693
2015-10-29	$25.90	$26.20	$25.90	$26.20	$22.41	3,099
2015-10-28	$25.90	$25.99	$25.90	$25.99	$22.23	2,304
2015-10-27	$25.00	$25.75	$25.00	$25.50	$21.81	900
2015-10-26	$24.50	$25.00	$24.50	$25.00	$21.38	2,423
2015-10-23	$24.00	$24.25	$24.00	$24.25	$20.74	700
2015-10-22	$24.50	$24.50	$24.50	$24.50	$20.95	2,280
2015-10-21	$24.50	$24.50	$24.50	$24.50	$20.95	0
2015-10-20	$24.50	$24.50	$24.50	$24.50	$20.95	40
2015-10-19	$24.30	$24.50	$23.41	$24.50	$20.95	2,380
2015-10-16	$24.50	$24.50	$24.50	$24.50	$20.95	200
2015-10-15	$24.50	$24.50	$24.50	$24.50	$20.95	100
2015-10-14	$24.50	$24.50	$24.50	$24.50	$20.95	0
2015-10-13	$24.50	$24.50	$24.50	$24.50	$20.95	1,200
2015-10-12	$24.75	$25.00	$24.50	$24.50	$20.95	701
2015-10-09	$23.75	$24.20	$23.75	$24.20	$20.70	800
2015-10-08	$24.05	$24.05	$24.05	$24.05	$20.57	0
2015-10-07	$24.05	$24.05	$24.05	$24.05	$20.57	0
2015-10-06	$24.05	$24.05	$24.05	$24.05	$20.57	0
2015-10-05	$24.50	$24.50	$24.05	$24.05	$20.57	201
2015-10-02	$24.00	$24.00	$24.00	$24.00	$20.53	0
2015-10-01	$24.00	$24.00	$24.00	$24.00	$20.53	200
2015-09-30	$22.61	$23.50	$22.60	$23.50	$20.10	600
2015-09-29	$23.00	$23.00	$23.00	$23.00	$19.67	100
2015-09-28	$22.30	$22.30	$22.30	$22.30	$19.07	502
2015-09-25	$22.74	$22.74	$22.74	$22.74	$19.45	100
2015-09-24	$22.30	$22.30	$22.30	$22.30	$19.07	100
2015-09-23	$22.75	$22.75	$22.75	$22.75	$19.46	0
2015-09-22	$22.75	$22.75	$22.75	$22.75	$19.46	150
2015-09-21	$23.00	$23.00	$23.00	$23.00	$19.67	400
2015-09-18	$22.25	$23.00	$22.25	$23.00	$19.67	1,275
2015-09-17	$22.00	$22.00	$22.00	$22.00	$18.82	200
2015-09-16	$23.50	$23.50	$23.50	$23.50	$20.10	0
2015-09-15	$23.50	$23.50	$23.50	$23.50	$20.10	100
2015-09-14	$23.50	$23.50	$23.50	$23.50	$20.10	0
2015-09-11	$23.50	$23.50	$23.50	$23.50	$20.10	0
2015-09-10	$23.50	$23.50	$23.50	$23.50	$20.10	0
2015-09-09	$22.46	$23.50	$22.17	$23.50	$20.10	1,007
2015-09-08	$22.00	$22.10	$22.00	$22.10	$18.90	3,300
2015-09-04	$22.00	$22.05	$22.00	$22.05	$18.86	3,950
2015-09-03	$22.00	$22.00	$22.00	$22.00	$18.82	300
2015-09-02	$22.00	$22.00	$22.00	$22.00	$18.82	0
2015-09-01	$22.00	$22.00	$22.00	$22.00	$18.82	0
2015-08-31	$21.60	$22.05	$21.60	$22.00	$18.82	10,200
2015-08-28	$21.55	$21.55	$21.51	$21.55	$18.43	7,035
2015-08-27	$21.65	$21.65	$21.65	$21.65	$18.52	1,540
2015-08-26	$21.80	$21.80	$21.51	$21.65	$18.52	7,600
2015-08-25	$22.00	$22.00	$22.00	$22.00	$18.82	1,530
2015-08-24	$22.10	$22.10	$21.90	$22.05	$18.86	1,070
2015-08-21	$22.00	$22.00	$22.00	$22.00	$18.82	246
2015-08-20	$21.75	$21.75	$21.75	$21.75	$18.60	384
2015-08-19	$21.80	$21.80	$21.75	$21.75	$18.60	625
2015-08-18	$22.00	$22.00	$22.00	$22.00	$18.82	25
2015-08-17	$21.80	$22.00	$21.80	$22.00	$18.82	10,392
2015-08-14	$21.75	$21.75	$21.75	$21.75	$18.60	120
2015-08-13	$21.50	$21.50	$21.50	$21.50	$18.39	200
2015-08-12	$21.50	$21.50	$21.30	$21.30	$18.22	1,200
2015-08-11	$21.50	$21.63	$21.50	$21.63	$18.50	300
2015-08-10	$21.75	$22.20	$21.75	$22.20	$18.99	1,300
2015-08-07	$21.40	$21.75	$21.40	$21.75	$18.60	885
2015-08-06	$21.75	$21.75	$21.40	$21.40	$18.30	1,200
2015-08-05	$22.00	$22.00	$22.00	$22.00	$18.82	0
2015-08-04	$22.00	$22.00	$22.00	$22.00	$18.82	1,200
2015-08-03	$21.45	$22.00	$21.45	$22.00	$18.76	13,400
2015-07-31	$21.35	$21.35	$21.35	$21.35	$18.21	100
2015-07-30	$21.19	$21.19	$21.16	$21.16	$18.05	200
2015-07-29	$21.15	$21.15	$21.15	$21.15	$18.04	500
2015-07-28	$21.20	$21.20	$21.15	$21.15	$18.04	8,161
2015-07-27	$21.25	$21.25	$21.20	$21.20	$18.08	6,116

Standard AVB Financial Corp (STND) Exchange: NASDAQ