Telenor ASA (TELNF) Stock

Data as of May 3, 2024

$10.90 ($0.00) 0.00%

Telenor ASA - Daily Information

Click for more stock information on Telenor ASA.

Daily Information	Data
Date	May 3, 2024
Open	$10.90
Previous Close	$10.90
High	$10.90
Low	$10.90
Adjusted Open	$10.90
Previous Adjusted Close	$10.90
Adjusted High	$10.90
Adjusted Low	$10.90

About Telenor ASA (TELNF)

No Description Available

Invest in Telenor ASA (TELNF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Telenor ASA (TELNF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$10.90	$10.90	$10.90	$10.90	$10.90	0
2024-04-11	$10.90	$10.90	$10.90	$10.90	$10.90	179
2024-04-10	$11.40	$11.40	$11.40	$11.40	$11.40	1
2024-04-09	$11.40	$11.40	$11.40	$11.40	$11.40	101
2024-04-08	$11.18	$11.18	$11.18	$11.18	$11.18	201
2024-04-05	$11.18	$11.18	$11.18	$11.18	$11.18	0
2024-04-04	$11.18	$11.18	$11.18	$11.18	$11.18	0
2024-04-03	$11.18	$11.18	$11.18	$11.18	$11.18	0
2024-04-02	$11.18	$11.18	$11.18	$11.18	$11.18	0
2024-04-01	$11.18	$11.18	$11.18	$11.18	$11.18	139
2024-03-28	$11.18	$11.18	$11.18	$11.18	$11.18	0
2024-03-27	$11.18	$11.18	$11.18	$11.18	$11.18	139
2024-03-26	$11.10	$11.10	$11.10	$11.10	$11.10	1,000
2024-03-25	$11.09	$11.09	$11.09	$11.09	$11.09	0
2024-03-22	$11.09	$11.09	$11.09	$11.09	$11.09	13,689
2024-03-21	$10.96	$10.96	$10.96	$10.96	$10.96	251
2024-03-20	$10.96	$10.96	$10.96	$10.96	$10.96	0
2024-03-19	$10.96	$10.96	$10.96	$10.96	$10.96	1,612
2024-03-18	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-03-15	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-03-14	$10.93	$10.93	$10.93	$10.93	$10.93	100
2024-03-13	$10.93	$10.93	$10.93	$10.93	$10.93	10
2024-03-12	$10.93	$10.93	$10.93	$10.93	$10.93	0
2024-03-11	$10.93	$10.93	$10.93	$10.93	$10.93	10
2024-03-08	$10.93	$10.93	$10.93	$10.93	$10.93	0
2024-03-07	$10.93	$10.93	$10.93	$10.93	$10.93	0
2024-03-06	$10.93	$10.93	$10.93	$10.93	$10.93	0
2024-03-05	$10.93	$10.93	$10.93	$10.93	$10.93	873
2024-03-04	$11.03	$11.03	$11.03	$11.03	$11.03	0
2024-03-01	$11.03	$11.03	$11.03	$11.03	$11.03	0
2024-02-29	$11.03	$11.03	$11.03	$11.03	$11.03	1
2024-02-28	$11.03	$11.03	$11.03	$11.03	$11.03	0
2024-02-27	$11.03	$11.03	$11.03	$11.03	$11.03	0
2024-02-26	$11.03	$11.03	$11.03	$11.03	$11.03	0
2024-02-23	$11.03	$11.03	$11.03	$11.03	$11.03	0
2024-02-22	$11.03	$11.03	$11.03	$11.03	$11.03	0
2024-02-21	$11.03	$11.03	$11.03	$11.03	$11.03	0
2024-02-20	$11.21	$11.21	$11.03	$11.03	$11.03	560
2024-02-16	$10.75	$10.75	$10.75	$10.75	$10.75	0
2024-02-15	$10.75	$10.75	$10.75	$10.75	$10.75	0
2024-02-14	$10.75	$10.75	$10.75	$10.75	$10.75	180
2024-02-13	$10.88	$10.88	$10.88	$10.88	$10.88	0
2024-02-12	$10.88	$10.88	$10.88	$10.88	$10.88	0
2024-02-09	$10.88	$10.88	$10.88	$10.88	$10.88	109
2024-02-08	$11.00	$11.00	$11.00	$11.00	$11.00	0
2024-02-07	$11.00	$11.00	$11.00	$11.00	$11.00	450
2024-02-06	$11.06	$11.06	$11.06	$11.06	$11.06	0
2024-02-05	$11.06	$11.06	$11.06	$11.06	$11.06	0
2024-02-02	$11.06	$11.06	$11.06	$11.06	$11.06	0
2024-02-01	$11.17	$11.17	$11.06	$11.06	$11.06	1,999
2024-01-31	$11.06	$11.06	$11.06	$11.06	$11.06	100
2024-01-30	$11.51	$11.51	$11.51	$11.51	$11.51	0
2024-01-29	$11.51	$11.51	$11.51	$11.51	$11.51	9
2024-01-26	$11.51	$11.51	$11.51	$11.51	$11.51	850
2024-01-25	$11.51	$11.51	$11.51	$11.51	$11.51	500
2024-01-24	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-23	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-22	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-19	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-18	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-17	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-16	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-12	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-11	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-10	$11.72	$11.72	$11.72	$11.72	$11.72	0
2024-01-09	$11.72	$11.72	$11.72	$11.72	$11.72	3,160
2024-01-08	$11.60	$11.60	$11.60	$11.60	$11.60	1
2024-01-05	$11.60	$11.60	$11.60	$11.60	$11.60	1,067
2024-01-04	$11.60	$11.60	$11.60	$11.60	$11.60	0
2024-01-03	$11.60	$11.60	$11.60	$11.60	$11.60	0
2024-01-02	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-29	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-28	$11.60	$11.60	$11.60	$11.60	$11.60	1,067
2023-12-27	$11.49	$11.60	$11.49	$11.60	$11.60	100
2023-12-26	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-22	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-21	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-20	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-19	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-18	$11.60	$11.60	$11.60	$11.60	$11.60	100
2023-12-15	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-12-14	$11.35	$11.35	$11.35	$11.35	$11.35	780
2023-12-13	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-12-12	$11.35	$11.35	$11.35	$11.35	$11.35	5
2023-12-11	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-12-08	$11.35	$11.35	$11.35	$11.35	$11.35	146
2023-12-07	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-12-06	$11.00	$11.00	$11.00	$11.00	$11.00	1,400
2023-12-05	$11.03	$11.03	$11.03	$11.03	$11.03	300
2023-12-04	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-12-01	$10.95	$10.95	$10.95	$10.95	$10.95	1,000
2023-11-30	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-11-29	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-11-28	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-11-27	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-11-24	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-11-22	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-11-21	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-11-20	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-11-17	$10.35	$10.35	$10.25	$10.25	$10.25	850
2023-11-16	$10.35	$10.35	$10.35	$10.35	$10.35	100
2023-11-15	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-11-14	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-11-13	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-11-10	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-11-09	$10.50	$10.50	$10.50	$10.50	$10.50	180
2023-11-08	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-11-07	$10.50	$10.50	$10.50	$10.50	$10.50	500
2023-11-06	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-11-03	$10.45	$10.45	$10.45	$10.45	$10.45	5,642
2023-11-02	$10.02	$10.02	$10.02	$10.02	$10.02	4,000
2023-11-01	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-10-31	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-10-30	$10.55	$10.55	$10.55	$10.55	$10.55	285
2023-10-27	$10.28	$10.28	$10.28	$10.28	$10.28	0
2023-10-26	$10.28	$10.28	$10.28	$10.28	$10.28	0
2023-10-25	$10.28	$10.28	$10.28	$10.28	$10.28	0
2023-10-24	$10.28	$10.28	$10.28	$10.28	$10.28	0
2023-10-23	$10.40	$10.40	$10.25	$10.28	$10.28	4,900
2023-10-20	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-10-19	$10.48	$10.48	$10.48	$10.48	$10.48	3,000
2023-10-18	$10.90	$10.90	$10.90	$10.90	$10.86	100
2023-10-17	$11.03	$11.03	$11.03	$11.03	$10.60	1,000
2023-10-16	$11.02	$11.02	$11.02	$11.02	$11.02	600
2023-10-13	$11.02	$11.02	$11.02	$11.02	$11.02	0
2023-10-12	$11.02	$11.02	$11.02	$11.02	$11.02	600
2023-10-11	$10.90	$10.90	$10.90	$10.90	$10.90	0
2023-10-10	$10.90	$10.90	$10.90	$10.90	$10.90	10
2023-10-09	$10.90	$10.90	$10.90	$10.90	$10.90	0
2023-10-06	$10.90	$10.90	$10.90	$10.90	$10.90	700
2023-10-05	$11.48	$11.48	$11.48	$11.48	$11.48	61
2023-10-04	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-10-03	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-10-02	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-09-29	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-09-28	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-09-27	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-09-26	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-09-25	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-09-22	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-09-21	$11.48	$11.48	$11.48	$11.48	$11.48	1,300
2023-09-20	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-09-19	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-09-18	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-09-15	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-09-14	$10.55	$10.55	$10.55	$10.55	$10.55	500
2023-09-13	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-09-12	$10.50	$10.50	$10.50	$10.50	$10.50	500
2023-09-11	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-09-08	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-09-07	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-09-06	$10.75	$10.75	$10.75	$10.75	$10.75	45
2023-09-05	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-09-01	$10.75	$10.75	$10.75	$10.75	$10.75	400
2023-08-31	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-08-30	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-08-29	$10.25	$10.25	$10.25	$10.25	$10.25	1,100
2023-08-28	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-08-25	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-08-24	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-08-23	$10.10	$10.10	$10.10	$10.10	$10.10	200
2023-08-22	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-08-21	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-08-18	$10.10	$10.10	$10.10	$10.10	$10.10	4,300
2023-08-17	$10.10	$10.10	$10.10	$10.10	$10.10	200
2023-08-16	$10.29	$10.29	$10.29	$10.29	$10.29	16,095
2023-08-15	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-14	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-11	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-10	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-09	$10.35	$10.35	$10.35	$10.35	$10.35	431
2023-08-08	$10.55	$10.55	$10.55	$10.55	$10.55	25
2023-08-07	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-08-04	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-08-03	$10.55	$10.55	$10.55	$10.55	$10.55	0
2023-08-02	$10.75	$10.75	$10.51	$10.55	$10.55	993
2023-08-01	$10.80	$10.80	$10.75	$10.75	$10.75	300
2023-07-31	$10.88	$10.88	$10.88	$10.88	$10.88	150
2023-07-28	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-07-27	$11.00	$11.00	$11.00	$11.00	$11.00	2,500
2023-07-26	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-07-25	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-07-24	$11.00	$11.00	$11.00	$11.00	$11.00	0
2023-07-21	$11.00	$11.00	$11.00	$11.00	$11.00	200
2023-07-20	$11.42	$11.42	$11.07	$11.07	$11.07	600
2023-07-19	$10.39	$10.39	$10.39	$10.39	$10.39	100
2023-07-18	$10.30	$10.38	$10.13	$10.13	$10.13	5,250
2023-07-17	$10.46	$10.46	$10.46	$10.46	$10.46	200
2023-07-14	$10.10	$10.10	$10.10	$10.10	$10.10	403
2023-07-13	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-07-12	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-07-11	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-07-10	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-07-07	$10.10	$10.10	$10.10	$10.10	$10.10	0
2023-07-06	$10.10	$10.10	$10.10	$10.10	$10.10	299
2023-07-05	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-07-03	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-06-30	$10.45	$10.45	$10.45	$10.45	$10.45	251
2023-06-29	$10.00	$10.00	$10.00	$10.00	$10.00	463
2023-06-28	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-06-27	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-06-26	$10.00	$10.00	$10.00	$10.00	$10.00	1,192
2023-06-23	$10.00	$10.00	$10.00	$10.00	$10.00	700
2023-06-22	$10.30	$10.30	$10.30	$10.30	$10.30	0
2023-06-21	$10.30	$10.30	$10.30	$10.30	$10.30	260
2023-06-20	$10.62	$10.62	$10.62	$10.62	$10.62	0
2023-06-16	$10.06	$10.06	$10.06	$10.06	$10.06	1
2023-06-15	$10.06	$10.06	$10.06	$10.06	$10.06	0
2023-06-14	$10.06	$10.06	$10.06	$10.06	$10.06	1
2023-06-13	$10.06	$10.06	$10.06	$10.06	$10.06	290
2023-06-12	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-06-09	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-06-08	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-06-07	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-06-06	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-06-05	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-06-02	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-06-01	$10.49	$10.49	$10.49	$10.49	$10.49	2
2023-05-31	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-05-30	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-05-26	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-05-25	$10.49	$10.49	$10.49	$10.49	$10.49	470
2023-05-24	$11.31	$11.31	$11.31	$11.31	$11.31	0
2023-05-23	$11.31	$11.31	$11.31	$11.31	$11.31	1
2023-05-22	$11.31	$11.31	$11.31	$11.31	$11.31	0
2023-05-19	$11.31	$11.31	$11.31	$11.31	$11.31	0
2023-05-18	$11.31	$11.31	$11.31	$11.31	$11.31	0
2023-05-17	$10.86	$11.31	$10.86	$11.31	$11.31	3,000
2023-05-16	$11.40	$11.40	$11.40	$11.40	$11.40	0
2023-05-15	$11.40	$11.40	$11.40	$11.40	$11.40	900
2023-05-12	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-05-11	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-05-10	$12.30	$12.30	$12.30	$12.30	$12.25	1
2023-05-09	$12.30	$12.30	$12.30	$12.30	$11.79	0
2023-05-08	$12.30	$12.30	$12.30	$12.30	$11.79	0
2023-05-05	$12.30	$12.30	$12.30	$12.30	$11.79	10,053
2023-05-04	$12.30	$12.30	$12.30	$12.30	$11.79	20,000
2023-05-03	$12.30	$12.30	$12.30	$12.30	$11.79	0
2023-05-02	$12.30	$12.30	$12.30	$12.30	$11.79	0
2023-05-01	$12.50	$12.50	$12.30	$12.30	$11.79	200
2023-04-28	$12.50	$12.50	$12.50	$12.50	$11.99	0
2023-04-27	$12.50	$12.50	$12.50	$12.50	$11.99	240
2023-04-26	$12.50	$12.50	$12.50	$12.50	$11.99	428
2023-04-25	$12.18	$12.18	$12.18	$12.18	$11.68	250
2023-04-24	$12.40	$12.40	$12.40	$12.40	$11.89	1,400
2023-04-21	$12.34	$12.34	$12.34	$12.34	$11.84	3,567
2023-04-20	$12.34	$12.34	$12.34	$12.34	$11.84	0
2023-04-19	$12.34	$12.34	$12.34	$12.34	$11.84	0
2023-04-18	$12.34	$12.34	$12.34	$12.34	$11.84	0
2023-04-17	$12.39	$12.39	$12.39	$12.39	$11.88	285
2023-04-14	$12.39	$12.39	$12.39	$12.39	$11.88	0
2023-04-13	$12.39	$12.39	$12.39	$12.39	$11.88	285
2023-04-12	$11.91	$11.91	$11.91	$11.91	$11.42	0
2023-04-11	$11.91	$11.91	$11.91	$11.91	$11.42	547
2023-04-10	$11.80	$11.80	$11.80	$11.80	$11.32	0
2023-04-06	$11.80	$11.80	$11.80	$11.80	$11.32	0
2023-04-05	$11.80	$11.80	$11.80	$11.80	$11.32	184
2023-04-04	$11.80	$11.80	$11.80	$11.80	$11.32	0
2023-04-03	$11.80	$11.80	$11.80	$11.80	$11.32	0
2023-03-31	$11.80	$11.80	$11.80	$11.80	$11.32	0
2023-03-30	$11.80	$11.80	$11.80	$11.80	$11.32	280
2023-03-29	$11.75	$11.80	$11.75	$11.80	$11.32	400
2023-03-28	$11.58	$11.58	$11.58	$11.58	$11.10	1,416
2023-03-27	$11.43	$11.43	$11.43	$11.43	$10.96	0
2023-03-24	$11.43	$11.43	$11.43	$11.43	$10.96	0
2023-03-23	$11.43	$11.43	$11.43	$11.43	$10.96	0
2023-03-22	$11.43	$11.43	$11.43	$11.43	$10.96	0
2023-03-21	$11.43	$11.43	$11.43	$11.43	$10.96	50
2023-03-20	$11.43	$11.43	$11.43	$11.43	$10.96	0
2023-03-17	$11.43	$11.43	$11.43	$11.43	$11.43	0
2023-03-16	$11.43	$11.43	$11.43	$11.43	$11.43	0
2023-03-15	$11.43	$11.43	$11.43	$11.43	$11.43	0
2023-03-14	$11.43	$11.43	$11.43	$11.43	$11.43	200
2023-03-13	$11.44	$11.44	$11.44	$11.44	$11.44	0
2023-03-10	$11.44	$11.44	$11.44	$11.44	$11.44	0
2023-03-09	$11.44	$11.44	$11.44	$11.44	$11.44	0
2023-03-08	$11.44	$11.44	$11.44	$11.44	$11.44	100
2023-03-07	$11.44	$11.44	$11.44	$11.44	$11.44	1,000
2023-03-06	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-03-03	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-03-02	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-03-01	$11.32	$11.32	$11.32	$11.32	$11.32	200
2023-02-28	$11.50	$11.50	$11.50	$11.50	$11.50	0
2023-02-27	$11.47	$11.50	$11.45	$11.50	$11.50	8,000
2023-02-24	$11.35	$11.35	$11.35	$11.35	$11.35	27
2023-02-23	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-02-22	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-02-21	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-02-17	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-02-16	$11.35	$11.35	$11.35	$11.35	$11.35	100
2023-02-15	$11.36	$11.38	$11.36	$11.38	$11.38	212
2023-02-14	$11.41	$11.41	$11.41	$11.41	$11.41	1,685
2023-02-13	$11.30	$11.30	$11.30	$11.30	$11.30	250
2023-02-10	$11.30	$11.30	$11.30	$11.30	$11.30	0
2023-02-09	$11.30	$11.30	$11.30	$11.30	$11.30	1,897
2023-02-08	$11.03	$11.11	$11.03	$11.11	$11.11	200
2023-02-07	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-02-06	$11.19	$11.19	$11.19	$11.19	$11.19	13
2023-02-03	$11.19	$11.19	$11.19	$11.19	$11.19	581
2023-02-02	$10.96	$10.96	$10.96	$10.96	$10.96	1,527
2023-02-01	$10.48	$10.56	$10.48	$10.56	$10.56	12,995
2023-01-31	$10.44	$10.49	$10.44	$10.49	$10.49	1,300
2023-01-30	$10.46	$10.46	$10.46	$10.46	$10.46	26
2023-01-27	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-01-26	$10.46	$10.46	$10.46	$10.46	$10.46	50
2023-01-25	$10.46	$10.46	$10.46	$10.46	$10.46	343
2023-01-24	$10.55	$10.55	$10.55	$10.55	$10.55	2,312
2023-01-23	$10.50	$10.55	$10.50	$10.55	$10.55	680
2023-01-20	$10.49	$10.59	$10.49	$10.49	$10.49	6,135
2023-01-19	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-01-18	$10.00	$10.00	$10.00	$10.00	$10.00	390
2023-01-17	$10.00	$10.00	$10.00	$10.00	$10.00	255
2023-01-13	$10.00	$10.00	$10.00	$10.00	$10.00	0
2023-01-12	$10.00	$10.00	$10.00	$10.00	$10.00	1
2023-01-11	$10.00	$10.00	$10.00	$10.00	$10.00	56
2023-01-10	$10.00	$10.00	$10.00	$10.00	$10.00	181
2023-01-09	$9.24	$9.24	$9.24	$9.24	$9.24	0
2023-01-06	$9.24	$9.24	$9.24	$9.24	$9.24	0
2023-01-05	$9.24	$9.24	$9.24	$9.24	$9.24	0
2023-01-04	$9.24	$9.24	$9.24	$9.24	$9.24	0
2023-01-03	$9.24	$9.24	$9.24	$9.24	$9.24	0
2022-12-30	$9.24	$9.24	$9.24	$9.24	$9.24	4,850
2022-12-29	$9.12	$9.12	$9.12	$9.12	$9.12	0
2022-12-28	$9.12	$9.12	$9.12	$9.12	$9.12	139,030
2022-12-27	$8.85	$8.85	$8.85	$8.85	$8.85	0
2022-12-23	$8.85	$8.85	$8.85	$8.85	$8.85	0
2022-12-22	$8.85	$8.85	$8.85	$8.85	$8.85	500
2022-12-21	$8.91	$8.91	$8.91	$8.91	$8.91	280
2022-12-20	$8.83	$8.83	$8.82	$8.82	$8.82	50,000
2022-12-19	$9.10	$9.10	$9.10	$9.10	$9.10	0
2022-12-16	$9.10	$9.10	$9.10	$9.10	$9.10	200
2022-12-15	$9.11	$9.20	$9.11	$9.20	$9.20	2,820
2022-12-14	$9.29	$9.29	$9.29	$9.29	$9.29	217
2022-12-13	$9.50	$9.50	$9.50	$9.50	$9.50	192
2022-12-12	$9.22	$9.22	$9.22	$9.22	$9.22	450
2022-12-09	$9.25	$9.25	$9.25	$9.25	$9.25	17,483
2022-12-08	$9.25	$9.25	$9.25	$9.25	$9.25	0
2022-12-07	$9.25	$9.25	$9.25	$9.25	$9.25	150
2022-12-06	$9.74	$9.74	$9.74	$9.74	$9.74	0
2022-12-05	$9.74	$9.74	$9.74	$9.74	$9.74	100
2022-12-02	$9.71	$9.71	$9.71	$9.71	$9.71	3,011
2022-12-01	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-11-30	$9.71	$9.71	$9.71	$9.71	$9.71	3,011
2022-11-29	$9.78	$9.80	$9.78	$9.80	$9.80	25,200
2022-11-28	$9.60	$9.60	$9.60	$9.60	$9.60	0
2022-11-25	$9.60	$9.60	$9.60	$9.60	$9.60	0
2022-11-23	$9.60	$9.60	$9.60	$9.60	$9.60	0
2022-11-22	$9.60	$9.60	$9.60	$9.60	$9.60	0
2022-11-21	$9.60	$9.60	$9.60	$9.60	$9.60	275
2022-11-18	$9.52	$9.52	$9.52	$9.52	$9.52	11,000
2022-11-17	$9.52	$9.52	$9.52	$9.52	$9.52	0
2022-11-16	$9.52	$9.52	$9.52	$9.52	$9.52	400
2022-11-15	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-11-14	$9.80	$9.80	$9.80	$9.80	$9.80	650
2022-11-11	$9.20	$9.20	$9.20	$9.20	$9.20	0
2022-11-10	$9.20	$9.20	$9.20	$9.20	$9.20	0
2022-11-09	$9.20	$9.20	$9.20	$9.20	$9.20	47
2022-11-08	$9.20	$9.20	$9.20	$9.20	$9.20	2,521
2022-11-07	$9.20	$9.20	$9.20	$9.20	$9.20	1,192
2022-11-04	$9.20	$9.20	$9.20	$9.20	$9.20	0
2022-11-03	$9.20	$9.20	$9.20	$9.20	$9.20	0
2022-11-02	$9.20	$9.20	$9.20	$9.20	$9.20	100
2022-11-01	$9.02	$9.02	$9.02	$9.02	$9.02	0
2022-10-31	$9.02	$9.02	$9.02	$9.02	$9.02	0
2022-10-28	$8.86	$9.02	$8.86	$9.02	$9.02	1,573
2022-10-27	$8.54	$8.54	$8.54	$8.54	$8.54	17,931
2022-10-26	$8.50	$8.54	$8.50	$8.54	$8.54	750
2022-10-25	$8.45	$8.45	$8.45	$8.45	$8.45	0
2022-10-24	$8.45	$8.45	$8.45	$8.45	$8.45	0
2022-10-21	$8.45	$8.45	$8.45	$8.45	$8.45	100
2022-10-20	$8.75	$8.75	$8.75	$8.75	$8.75	0
2022-10-19	$8.75	$8.75	$8.75	$8.75	$8.75	0
2022-10-18	$8.75	$8.75	$8.75	$8.75	$8.75	753
2022-10-17	$8.75	$8.75	$8.75	$8.75	$8.75	0
2022-10-14	$8.75	$8.75	$8.75	$8.75	$8.75	1,480
2022-10-13	$8.75	$8.75	$8.75	$8.75	$8.75	0
2022-10-12	$8.75	$8.75	$8.75	$8.75	$8.75	14,829
2022-10-11	$8.78	$8.78	$8.78	$8.78	$8.78	60
2022-10-10	$8.78	$8.78	$8.78	$8.78	$8.78	9,906
2022-10-07	$8.78	$8.78	$8.78	$8.78	$8.78	4,926
2022-10-06	$8.96	$8.96	$8.95	$8.95	$8.95	200
2022-10-05	$9.64	$9.64	$9.64	$9.64	$9.60	10,400
2022-10-04	$9.65	$9.65	$9.65	$9.65	$9.21	272
2022-10-03	$9.70	$9.70	$9.70	$9.70	$9.26	100
2022-09-30	$9.59	$9.59	$9.59	$9.59	$9.15	0
2022-09-29	$9.13	$9.59	$9.13	$9.59	$9.15	433
2022-09-28	$10.00	$10.00	$10.00	$10.00	$9.55	60
2022-09-27	$10.00	$10.00	$10.00	$10.00	$9.55	1,811
2022-09-26	$10.00	$10.00	$10.00	$10.00	$9.55	0
2022-09-23	$10.00	$10.00	$10.00	$10.00	$9.55	130
2022-09-22	$10.00	$10.00	$10.00	$10.00	$9.55	0
2022-09-21	$10.00	$10.00	$10.00	$10.00	$9.55	0
2022-09-20	$10.00	$10.00	$10.00	$10.00	$9.55	750
2022-09-19	$10.26	$10.26	$10.26	$10.26	$9.80	0
2022-09-16	$10.26	$10.26	$10.26	$10.26	$9.80	260
2022-09-15	$10.70	$10.70	$10.70	$10.70	$10.22	0
2022-09-14	$10.70	$10.70	$10.70	$10.70	$10.22	250
2022-09-13	$10.68	$10.68	$10.68	$10.68	$10.20	0
2022-09-12	$10.68	$10.68	$10.68	$10.68	$10.20	410
2022-09-09	$10.68	$10.68	$10.68	$10.68	$10.20	100,584
2022-09-08	$10.56	$10.56	$10.56	$10.56	$10.08	2,083
2022-09-07	$10.56	$10.56	$10.56	$10.56	$10.08	363
2022-09-06	$11.56	$11.56	$11.56	$11.56	$11.04	0
2022-09-02	$11.56	$11.56	$11.56	$11.56	$11.04	0
2022-09-01	$11.56	$11.56	$11.56	$11.56	$11.04	13,309
2022-08-31	$11.56	$11.56	$11.56	$11.56	$11.04	3,395
2022-08-30	$11.56	$11.56	$11.56	$11.56	$11.04	0
2022-08-29	$11.56	$11.56	$11.56	$11.56	$11.04	0
2022-08-26	$11.56	$11.56	$11.56	$11.56	$11.04	0
2022-08-25	$11.56	$11.56	$11.56	$11.56	$11.04	0
2022-08-24	$11.56	$11.56	$11.56	$11.56	$11.04	0
2022-08-23	$11.56	$11.56	$11.56	$11.56	$11.04	5
2022-08-22	$11.56	$11.56	$11.56	$11.56	$11.04	340
2022-08-19	$11.70	$11.70	$11.70	$11.70	$11.17	0
2022-08-18	$11.70	$11.70	$11.70	$11.70	$11.17	0
2022-08-17	$11.70	$11.70	$11.70	$11.70	$11.17	0
2022-08-16	$11.70	$11.70	$11.70	$11.70	$11.17	13,642
2022-08-15	$11.64	$11.64	$11.64	$11.64	$11.11	0
2022-08-12	$11.64	$11.64	$11.64	$11.64	$11.11	0
2022-08-11	$11.64	$11.64	$11.64	$11.64	$11.11	0
2022-08-10	$11.64	$11.64	$11.64	$11.64	$11.11	20
2022-08-09	$11.64	$11.64	$11.64	$11.64	$11.11	301
2022-08-08	$11.61	$11.61	$11.61	$11.61	$11.08	0
2022-08-05	$11.61	$11.61	$11.61	$11.61	$11.08	946
2022-08-04	$11.90	$11.90	$11.90	$11.90	$11.36	1,654
2022-08-03	$11.90	$11.90	$11.90	$11.90	$11.36	0
2022-08-02	$11.90	$11.90	$11.90	$11.90	$11.36	55
2022-08-01	$11.90	$11.90	$11.90	$11.90	$11.36	75
2022-07-29	$11.90	$11.90	$11.90	$11.90	$11.36	19,000
2022-07-28	$11.90	$11.90	$11.90	$11.90	$11.36	738
2022-07-27	$11.90	$11.90	$11.90	$11.90	$11.36	0
2022-07-26	$11.90	$11.90	$11.90	$11.90	$11.36	23,034
2022-07-25	$11.78	$11.78	$11.78	$11.78	$11.25	3,899
2022-07-22	$11.90	$11.90	$11.83	$11.83	$11.29	262
2022-07-21	$11.85	$11.85	$11.85	$11.85	$11.31	459
2022-07-20	$12.50	$12.50	$12.50	$12.50	$11.93	101
2022-07-19	$12.70	$12.70	$12.70	$12.70	$12.13	0
2022-07-18	$12.70	$12.70	$12.70	$12.70	$12.13	0
2022-07-15	$12.70	$12.70	$12.70	$12.70	$12.13	0
2022-07-14	$12.70	$12.70	$12.70	$12.70	$12.13	602
2022-07-13	$13.11	$13.11	$13.11	$13.11	$12.52	0
2022-07-12	$13.11	$13.11	$13.11	$13.11	$12.52	0
2022-07-11	$13.11	$13.11	$13.11	$13.11	$12.52	400
2022-07-08	$13.33	$13.33	$13.33	$13.33	$12.73	0
2022-07-07	$13.33	$13.33	$13.33	$13.33	$12.73	200
2022-07-06	$13.38	$13.38	$13.38	$13.38	$12.77	0
2022-07-05	$13.38	$13.38	$13.38	$13.38	$12.77	0
2022-07-01	$13.38	$13.38	$13.38	$13.38	$12.77	6,600
2022-06-30	$13.38	$13.38	$13.38	$13.38	$12.77	0
2022-06-29	$13.38	$13.38	$13.38	$13.38	$12.77	1,772
2022-06-28	$12.85	$12.85	$12.85	$12.85	$12.27	150
2022-06-27	$13.58	$13.58	$12.85	$12.85	$12.27	800
2022-06-24	$13.10	$13.10	$13.10	$13.10	$12.51	0
2022-06-23	$13.10	$13.10	$13.10	$13.10	$12.51	1
2022-06-22	$13.10	$13.10	$13.10	$13.10	$12.51	1
2022-06-21	$13.10	$13.10	$13.10	$13.10	$12.51	200
2022-06-17	$12.51	$12.51	$12.51	$12.51	$11.94	105
2022-06-16	$13.41	$13.41	$13.41	$13.41	$12.80	0
2022-06-15	$13.41	$13.41	$13.41	$13.41	$12.80	48
2022-06-14	$13.41	$13.41	$13.41	$13.41	$12.80	0
2022-06-13	$13.41	$13.41	$13.41	$13.41	$12.80	0
2022-06-10	$13.41	$13.41	$13.41	$13.41	$12.80	11,201
2022-06-09	$13.41	$13.41	$13.41	$13.41	$12.80	0
2022-06-08	$13.41	$13.41	$13.41	$13.41	$12.80	200
2022-06-07	$13.11	$13.11	$13.11	$13.11	$12.52	1,000
2022-06-06	$13.25	$13.25	$13.25	$13.25	$12.65	500
2022-06-03	$13.82	$13.82	$13.82	$13.82	$13.19	0
2022-06-02	$13.82	$13.82	$13.82	$13.82	$13.19	0
2022-06-01	$13.82	$13.82	$13.82	$13.82	$13.19	3,005
2022-05-31	$12.80	$12.80	$12.80	$12.80	$12.22	1,357
2022-05-27	$12.80	$12.80	$12.80	$12.80	$12.22	0
2022-05-26	$12.80	$12.80	$12.80	$12.80	$12.22	0
2022-05-25	$12.80	$12.80	$12.80	$12.80	$12.22	490
2022-05-24	$12.80	$12.80	$12.80	$12.80	$12.22	0
2022-05-23	$12.80	$12.80	$12.80	$12.80	$12.22	0
2022-05-20	$12.80	$12.80	$12.80	$12.80	$12.22	0
2022-05-19	$12.80	$12.80	$12.80	$12.80	$12.22	0
2022-05-18	$12.80	$12.80	$12.80	$12.80	$12.22	530
2022-05-17	$12.88	$12.88	$12.88	$12.88	$12.30	0
2022-05-16	$12.74	$12.88	$12.74	$12.88	$12.30	1,168
2022-05-13	$12.81	$12.81	$12.81	$12.81	$12.23	500
2022-05-12	$13.28	$13.28	$13.28	$13.28	$12.68	20
2022-05-11	$13.28	$13.28	$13.28	$13.28	$12.63	0
2022-05-10	$13.28	$13.28	$13.28	$13.28	$12.16	5,992
2022-05-09	$13.31	$13.31	$13.31	$13.31	$12.19	605
2022-05-06	$13.80	$13.80	$13.79	$13.79	$12.62	450
2022-05-05	$14.48	$14.48	$14.48	$14.48	$13.26	1,400
2022-05-04	$13.91	$13.91	$13.91	$13.91	$12.74	0
2022-05-03	$13.91	$13.91	$13.91	$13.91	$12.74	58
2022-05-02	$13.91	$13.91	$13.91	$13.91	$12.74	437
2022-04-29	$14.38	$14.38	$14.21	$14.21	$13.01	776
2022-04-28	$14.38	$14.38	$14.38	$14.38	$13.16	6,600
2022-04-27	$14.38	$14.38	$14.38	$14.38	$13.16	0
2022-04-26	$14.24	$14.24	$14.24	$14.24	$13.04	1,145
2022-04-25	$14.26	$14.26	$14.24	$14.24	$13.04	1,145
2022-04-22	$14.70	$14.70	$14.70	$14.70	$13.46	250
2022-04-21	$14.84	$14.84	$14.84	$14.84	$13.59	241
2022-04-20	$14.98	$14.98	$14.98	$14.98	$13.72	0
2022-04-19	$14.87	$14.98	$14.87	$14.98	$13.72	1,490
2022-04-18	$14.90	$14.90	$14.90	$14.90	$13.64	0
2022-04-14	$14.90	$14.90	$14.90	$14.90	$13.64	0
2022-04-13	$14.90	$14.90	$14.90	$14.90	$13.64	0
2022-04-12	$14.90	$14.90	$14.90	$14.90	$13.64	2,681
2022-04-11	$14.90	$14.90	$14.90	$14.90	$13.64	4,400
2022-04-08	$14.75	$14.75	$14.75	$14.75	$14.75	478
2022-04-07	$14.75	$14.75	$14.75	$14.75	$14.75	0
2022-04-06	$14.90	$14.90	$14.75	$14.75	$14.75	478
2022-04-05	$14.63	$14.92	$14.50	$14.80	$14.80	590
2022-04-04	$14.80	$14.80	$14.80	$14.80	$14.80	0
2022-04-01	$14.75	$14.80	$14.66	$14.80	$14.80	590
2022-03-31	$15.26	$15.26	$15.26	$15.26	$15.26	0
2022-03-30	$15.26	$15.26	$15.26	$15.26	$15.26	0
2022-03-29	$15.26	$15.26	$15.26	$15.26	$15.26	1,099
2022-03-28	$14.92	$14.92	$14.92	$14.92	$14.92	7
2022-03-25	$14.92	$14.92	$14.92	$14.92	$14.92	40
2022-03-24	$15.17	$15.17	$14.84	$14.92	$14.92	11,500
2022-03-23	$14.75	$14.75	$14.75	$14.75	$14.75	500
2022-03-22	$14.47	$14.47	$14.47	$14.47	$14.47	685
2022-03-21	$14.47	$14.47	$14.47	$14.47	$14.47	0
2022-03-18	$14.47	$14.47	$14.47	$14.47	$14.47	685
2022-03-17	$14.47	$14.47	$14.47	$14.47	$14.47	4,800
2022-03-16	$14.47	$14.47	$14.47	$14.47	$14.47	250
2022-03-15	$14.22	$14.22	$14.22	$14.22	$14.22	1,666
2022-03-14	$14.22	$14.22	$14.22	$14.22	$14.22	190
2022-03-11	$14.45	$14.45	$14.45	$14.45	$14.45	0
2022-03-10	$14.45	$14.45	$14.45	$14.45	$14.45	5,539
2022-03-09	$14.44	$14.45	$14.23	$14.45	$14.45	4,758
2022-03-08	$14.06	$14.06	$14.06	$14.06	$14.06	548
2022-03-07	$14.06	$14.06	$14.06	$14.06	$14.06	847
2022-03-04	$14.20	$14.20	$14.20	$14.20	$14.20	864
2022-03-03	$14.31	$14.31	$14.31	$14.31	$14.31	3,465
2022-03-02	$14.31	$14.31	$14.31	$14.31	$14.31	0
2022-03-01	$14.31	$14.31	$14.31	$14.31	$14.31	0
2022-02-28	$14.31	$14.31	$14.31	$14.31	$14.31	0
2022-02-25	$14.70	$14.70	$14.31	$14.31	$14.31	1,220
2022-02-24	$14.55	$14.83	$14.03	$14.34	$14.34	2,113
2022-02-23	$15.31	$15.31	$15.31	$15.31	$15.31	0
2022-02-22	$15.31	$15.31	$15.31	$15.31	$15.31	710
2022-02-18	$15.31	$15.31	$15.31	$15.31	$15.31	0
2022-02-17	$15.31	$15.31	$15.31	$15.31	$15.31	710
2022-02-16	$15.55	$15.55	$15.55	$15.55	$15.55	0
2022-02-15	$15.55	$15.55	$15.55	$15.55	$15.55	406
2022-02-14	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-02-11	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-02-10	$15.54	$15.54	$15.54	$15.54	$15.54	43
2022-02-09	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-02-08	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-02-07	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-02-04	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-02-03	$15.54	$15.54	$15.54	$15.54	$15.54	18,200
2022-02-02	$16.10	$16.10	$16.10	$16.10	$16.10	100
2022-02-01	$16.92	$16.92	$16.92	$16.92	$16.92	79
2022-01-31	$16.33	$16.92	$16.33	$16.92	$16.92	300
2022-01-28	$15.88	$15.88	$15.88	$15.88	$15.88	160
2022-01-27	$16.86	$16.86	$16.86	$16.86	$16.86	0
2022-01-26	$16.86	$16.86	$16.86	$16.86	$16.86	127
2022-01-25	$16.35	$16.35	$16.35	$16.35	$16.35	1,000
2022-01-24	$16.32	$16.32	$16.32	$16.32	$16.32	1
2022-01-21	$16.32	$16.32	$16.32	$16.32	$16.32	0
2022-01-20	$16.32	$16.32	$16.32	$16.32	$16.32	100
2022-01-19	$16.81	$16.81	$16.81	$16.81	$16.81	0
2022-01-18	$16.81	$16.81	$16.81	$16.81	$16.81	0
2022-01-14	$16.81	$16.81	$16.81	$16.81	$16.81	505
2022-01-13	$16.81	$16.81	$16.81	$16.81	$16.81	200
2022-01-12	$16.02	$16.02	$16.02	$16.02	$16.02	100
2022-01-11	$16.01	$16.01	$16.01	$16.01	$16.01	0
2022-01-10	$15.76	$16.01	$15.76	$16.01	$16.01	1,600
2022-01-07	$16.02	$16.02	$16.02	$16.02	$16.02	65
2022-01-06	$16.02	$16.02	$16.02	$16.02	$16.02	0
2022-01-05	$16.02	$16.02	$16.02	$16.02	$16.02	12,066
2022-01-04	$15.91	$15.91	$15.91	$15.91	$15.91	368
2022-01-03	$15.90	$15.91	$15.90	$15.91	$15.91	1,471
2021-12-31	$15.73	$15.73	$15.73	$15.73	$15.73	0
2021-12-30	$15.73	$15.73	$15.73	$15.73	$15.73	1,000
2021-12-29	$15.86	$15.86	$15.86	$15.86	$15.86	15
2021-12-28	$15.86	$15.86	$15.86	$15.86	$15.86	10,500
2021-12-27	$15.85	$15.85	$15.85	$15.85	$15.85	100
2021-12-23	$15.80	$15.80	$15.80	$15.80	$15.80	148
2021-12-22	$14.80	$14.80	$14.80	$14.80	$14.80	0
2021-12-21	$14.80	$14.80	$14.80	$14.80	$14.80	0
2021-12-20	$14.80	$14.80	$14.80	$14.80	$14.80	328
2021-12-17	$14.66	$14.66	$14.66	$14.66	$14.66	79
2021-12-16	$14.94	$14.94	$14.66	$14.66	$14.66	858
2021-12-15	$14.86	$14.86	$14.86	$14.86	$14.86	0
2021-12-14	$14.86	$14.86	$14.86	$14.86	$14.86	2,000
2021-12-13	$14.86	$14.86	$14.86	$14.86	$14.86	600
2021-12-10	$14.95	$14.95	$14.95	$14.95	$14.95	300
2021-12-09	$14.91	$14.91	$14.91	$14.91	$14.91	5,400
2021-12-08	$14.91	$14.91	$14.91	$14.91	$14.91	9,600
2021-12-07	$14.91	$14.91	$14.91	$14.91	$14.91	5,076
2021-12-06	$14.92	$14.92	$14.92	$14.92	$14.92	0
2021-12-03	$14.56	$14.92	$14.56	$14.92	$14.92	3,631
2021-12-02	$14.80	$14.81	$14.80	$14.81	$14.81	549
2021-12-01	$14.85	$14.89	$14.85	$14.85	$14.85	800
2021-11-30	$14.98	$14.98	$14.98	$14.98	$14.98	100
2021-11-29	$15.24	$15.24	$15.24	$15.24	$15.24	0
2021-11-26	$15.24	$15.24	$15.24	$15.24	$15.24	400
2021-11-24	$15.82	$15.82	$15.82	$15.82	$15.82	0
2021-11-23	$15.82	$15.82	$15.82	$15.82	$15.82	0
2021-11-22	$15.82	$15.82	$15.82	$15.82	$15.82	20,400
2021-11-19	$15.56	$15.56	$15.56	$15.56	$15.56	0
2021-11-18	$15.50	$15.56	$15.43	$15.56	$15.56	1,000
2021-11-17	$15.51	$15.51	$15.51	$15.51	$15.51	0
2021-11-16	$15.51	$15.51	$15.51	$15.51	$15.51	0
2021-11-15	$15.51	$15.51	$15.51	$15.51	$15.51	452
2021-11-12	$16.08	$16.08	$16.08	$16.08	$16.08	100
2021-11-11	$16.08	$16.08	$16.08	$16.08	$16.08	0
2021-11-10	$16.08	$16.08	$16.08	$16.08	$16.08	100
2021-11-09	$15.89	$15.89	$15.89	$15.89	$15.89	300
2021-11-08	$15.75	$15.99	$15.75	$15.99	$15.99	1,400
2021-11-05	$15.66	$15.66	$15.66	$15.66	$15.66	0
2021-11-04	$15.66	$15.66	$15.66	$15.66	$15.66	100
2021-11-03	$15.67	$15.67	$15.67	$15.67	$15.67	200
2021-11-02	$15.88	$15.88	$15.88	$15.88	$15.88	1,055
2021-11-01	$15.91	$15.92	$15.88	$15.88	$15.88	1,055
2021-10-29	$15.97	$15.97	$15.83	$15.83	$15.83	304
2021-10-28	$16.25	$16.25	$16.25	$16.25	$16.25	0
2021-10-27	$16.25	$16.25	$16.25	$16.25	$16.25	0
2021-10-26	$16.25	$16.25	$16.25	$16.25	$16.25	325
2021-10-25	$16.49	$16.57	$16.45	$16.57	$16.57	1,200
2021-10-22	$16.60	$16.60	$16.60	$16.60	$16.60	0
2021-10-21	$16.62	$16.62	$16.60	$16.60	$16.60	500
2021-10-20	$16.37	$16.37	$16.37	$16.37	$16.37	200
2021-10-19	$16.40	$16.40	$16.40	$16.40	$16.40	146
2021-10-18	$16.74	$16.74	$16.74	$16.74	$16.74	0
2021-10-15	$16.74	$16.74	$16.74	$16.74	$16.74	400
2021-10-14	$16.68	$16.68	$16.68	$16.68	$16.68	500
2021-10-13	$16.24	$16.54	$16.24	$16.54	$16.54	316
2021-10-12	$16.00	$16.24	$16.00	$16.24	$16.24	1,632
2021-10-11	$16.40	$16.40	$16.25	$16.25	$16.25	5,414
2021-10-08	$17.61	$17.61	$17.61	$17.61	$17.61	90
2021-10-07	$17.61	$17.61	$17.61	$17.61	$17.61	0
2021-10-06	$17.61	$17.61	$17.61	$17.61	$17.56	0
2021-10-05	$16.99	$17.61	$16.99	$17.61	$16.07	350
2021-10-04	$17.17	$17.17	$17.00	$17.00	$15.52	666
2021-10-01	$17.17	$17.17	$17.17	$17.17	$15.67	117
2021-09-30	$17.17	$17.17	$17.17	$17.17	$15.67	0
2021-09-29	$17.17	$17.17	$17.17	$17.17	$15.67	500
2021-09-28	$17.28	$17.28	$17.28	$17.28	$15.78	0
2021-09-27	$17.28	$17.28	$17.28	$17.28	$15.78	55
2021-09-24	$17.28	$17.28	$17.28	$17.28	$15.78	0
2021-09-23	$17.28	$17.28	$17.28	$17.28	$15.78	3,176
2021-09-22	$16.86	$16.86	$16.86	$16.86	$15.39	0
2021-09-21	$16.86	$16.86	$16.86	$16.86	$15.39	3,173
2021-09-20	$16.64	$16.64	$16.64	$16.64	$15.19	366
2021-09-17	$16.99	$16.99	$16.88	$16.88	$15.41	1,354
2021-09-16	$17.07	$17.07	$17.07	$17.07	$15.58	1,300
2021-09-15	$16.81	$16.81	$16.81	$16.81	$15.34	50
2021-09-14	$16.81	$16.81	$16.81	$16.81	$15.34	140
2021-09-13	$17.20	$17.51	$17.20	$17.51	$15.98	500
2021-09-10	$17.60	$17.60	$17.60	$17.60	$16.07	0
2021-09-09	$17.60	$17.60	$17.60	$17.60	$16.07	25
2021-09-08	$17.60	$17.60	$17.60	$17.60	$16.07	0
2021-09-07	$17.60	$17.60	$17.60	$17.60	$16.07	200
2021-09-03	$17.62	$17.95	$17.62	$17.62	$16.08	1,190
2021-09-02	$17.70	$17.70	$17.70	$17.70	$16.16	0
2021-09-01	$17.70	$17.70	$17.70	$17.70	$16.16	25
2021-08-31	$17.89	$17.89	$17.70	$17.70	$16.16	400
2021-08-30	$17.90	$18.45	$17.90	$18.45	$16.84	440
2021-08-27	$17.90	$17.90	$17.75	$17.75	$16.20	1,020
2021-08-26	$17.90	$17.90	$17.90	$17.90	$16.34	250
2021-08-25	$17.90	$17.90	$17.90	$17.90	$16.34	0
2021-08-24	$17.85	$17.90	$17.85	$17.90	$16.34	1,100
2021-08-23	$17.35	$17.35	$17.35	$17.35	$15.84	200
2021-08-20	$17.55	$17.55	$17.50	$17.50	$15.97	1,100
2021-08-19	$17.75	$17.75	$17.56	$17.56	$16.03	225
2021-08-18	$17.32	$17.52	$17.32	$17.52	$15.99	500
2021-08-17	$17.83	$17.83	$17.83	$17.83	$16.28	365
2021-08-16	$17.71	$18.02	$17.71	$18.02	$16.44	700
2021-08-13	$18.00	$18.00	$18.00	$18.00	$16.43	0
2021-08-12	$18.00	$18.00	$18.00	$18.00	$16.43	335
2021-08-11	$17.75	$18.04	$17.65	$18.04	$16.47	780
2021-08-10	$17.80	$17.92	$17.50	$17.50	$15.97	6,117
2021-08-09	$17.90	$17.90	$17.40	$17.82	$16.27	6,492
2021-08-06	$17.54	$17.54	$17.54	$17.54	$16.01	55
2021-08-05	$17.54	$17.54	$17.54	$17.54	$16.01	1
2021-08-04	$17.54	$17.54	$17.54	$17.54	$16.01	263
2021-08-03	$17.90	$17.90	$17.59	$17.59	$16.05	200
2021-08-02	$17.90	$17.90	$17.90	$17.90	$16.34	0
2021-07-30	$17.90	$17.90	$17.90	$17.90	$16.34	0
2021-07-29	$17.90	$17.90	$17.90	$17.90	$16.34	0
2021-07-28	$17.90	$17.90	$17.90	$17.90	$16.34	0
2021-07-27	$17.90	$17.90	$17.90	$17.90	$16.34	100
2021-07-26	$17.51	$17.51	$17.51	$17.51	$15.98	0
2021-07-23	$17.51	$17.51	$17.51	$17.51	$15.98	643
2021-07-22	$16.90	$16.90	$16.90	$16.90	$15.43	0
2021-07-21	$16.90	$16.90	$16.90	$16.90	$15.43	126
2021-07-20	$16.90	$16.90	$16.90	$16.90	$15.43	200
2021-07-19	$16.90	$16.90	$16.90	$16.90	$15.43	0
2021-07-16	$16.90	$16.90	$16.90	$16.90	$15.43	0
2021-07-15	$16.90	$16.90	$16.90	$16.90	$15.43	1,200
2021-07-14	$17.03	$17.03	$17.03	$17.03	$15.55	150
2021-07-13	$16.67	$16.67	$16.67	$16.67	$15.22	0
2021-07-12	$16.67	$16.67	$16.67	$16.67	$15.22	0
2021-07-09	$16.67	$16.67	$16.67	$16.67	$15.22	0
2021-07-08	$16.67	$16.67	$16.67	$16.67	$15.22	0
2021-07-07	$16.67	$16.67	$16.67	$16.67	$15.22	60
2021-07-06	$16.67	$16.67	$16.67	$16.67	$15.22	400
2021-07-02	$17.00	$17.08	$17.00	$17.08	$15.59	300
2021-07-01	$17.14	$17.14	$17.14	$17.14	$15.65	88
2021-06-30	$17.14	$17.14	$17.14	$17.14	$15.65	0
2021-06-29	$17.14	$17.14	$17.14	$17.14	$15.65	50
2021-06-28	$17.14	$17.14	$17.14	$17.14	$15.65	0
2021-06-25	$17.14	$17.14	$17.14	$17.14	$15.65	2,666
2021-06-24	$16.85	$16.85	$16.85	$16.85	$15.38	0
2021-06-23	$16.85	$16.85	$16.85	$16.85	$15.38	0
2021-06-22	$16.85	$16.85	$16.85	$16.85	$15.38	30,890
2021-06-21	$16.95	$16.95	$16.95	$16.95	$15.47	1
2021-06-18	$16.95	$16.95	$16.95	$16.95	$15.47	1
2021-06-17	$16.95	$16.95	$16.95	$16.95	$15.47	333
2021-06-16	$17.45	$17.45	$17.45	$17.45	$15.93	0
2021-06-15	$17.45	$17.45	$17.45	$17.45	$15.93	7
2021-06-14	$17.45	$17.45	$17.45	$17.45	$15.93	0
2021-06-11	$17.45	$17.45	$17.45	$17.45	$15.93	0
2021-06-10	$17.45	$17.45	$17.45	$17.45	$15.93	0
2021-06-09	$17.45	$17.45	$17.45	$17.45	$15.93	150
2021-06-08	$17.45	$17.45	$17.45	$17.45	$15.93	100
2021-06-07	$17.02	$17.02	$17.02	$17.02	$15.53	0
2021-06-04	$17.02	$17.02	$17.02	$17.02	$15.53	4,060
2021-06-03	$17.33	$17.33	$17.33	$17.33	$15.82	0
2021-06-02	$17.33	$17.33	$17.33	$17.33	$15.82	570
2021-06-01	$17.70	$17.70	$17.70	$17.70	$16.16	857
2021-05-28	$17.93	$17.93	$17.93	$17.93	$16.37	0
2021-05-27	$17.93	$17.93	$17.93	$17.93	$16.32	1,426
2021-05-26	$17.95	$17.95	$17.95	$17.95	$15.81	122
2021-05-25	$18.00	$18.00	$18.00	$18.00	$15.85	18
2021-05-24	$18.00	$18.00	$18.00	$18.00	$15.85	0
2021-05-21	$18.00	$18.00	$18.00	$18.00	$15.85	0
2021-05-20	$18.00	$18.00	$18.00	$18.00	$15.85	0
2021-05-19	$18.00	$18.00	$18.00	$18.00	$15.85	0
2021-05-18	$18.00	$18.00	$18.00	$18.00	$15.85	0
2021-05-17	$18.00	$18.00	$18.00	$18.00	$15.85	800
2021-05-14	$17.63	$17.63	$17.63	$17.63	$15.53	670
2021-05-13	$17.63	$17.63	$17.63	$17.63	$15.53	0
2021-05-12	$17.63	$17.63	$17.63	$17.63	$15.53	500
2021-05-11	$17.41	$17.41	$17.41	$17.41	$15.33	101
2021-05-10	$17.87	$17.87	$17.87	$17.87	$15.74	200
2021-05-07	$17.20	$17.20	$17.20	$17.20	$15.15	0
2021-05-06	$17.20	$17.20	$17.20	$17.20	$15.15	2,000
2021-05-05	$17.20	$17.20	$17.20	$17.20	$15.15	0
2021-05-04	$17.20	$17.20	$17.20	$17.20	$15.15	713
2021-05-03	$18.16	$18.16	$18.16	$18.16	$16.00	0
2021-04-30	$18.16	$18.16	$18.16	$18.16	$16.00	0
2021-04-29	$18.16	$18.16	$18.16	$18.16	$16.00	0
2021-04-28	$18.16	$18.16	$18.16	$18.16	$16.00	0
2021-04-27	$18.11	$18.16	$18.11	$18.16	$16.00	650
2021-04-26	$18.19	$18.19	$18.19	$18.19	$16.02	0
2021-04-23	$18.19	$18.19	$18.19	$18.19	$16.02	0
2021-04-22	$18.19	$18.19	$18.19	$18.19	$16.02	100
2021-04-21	$18.26	$18.26	$18.26	$18.26	$16.08	100
2021-04-20	$18.45	$18.45	$18.45	$18.45	$16.25	0
2021-04-19	$18.40	$18.45	$18.40	$18.45	$16.25	300
2021-04-16	$17.90	$17.90	$17.90	$17.90	$15.76	0
2021-04-15	$17.90	$17.90	$17.90	$17.90	$15.76	0
2021-04-14	$17.90	$17.90	$17.90	$17.90	$15.76	61
2021-04-13	$17.90	$17.90	$17.90	$17.90	$15.76	500
2021-04-12	$17.80	$17.80	$17.80	$17.80	$15.68	37
2021-04-09	$17.80	$17.80	$17.80	$17.80	$15.68	0
2021-04-08	$17.80	$17.80	$17.80	$17.80	$15.68	0
2021-04-07	$17.80	$17.80	$17.80	$17.80	$15.68	0
2021-04-06	$17.80	$17.80	$17.80	$17.80	$15.68	47
2021-04-05	$17.80	$17.80	$17.80	$17.80	$15.68	94
2021-04-01	$17.80	$17.80	$17.80	$17.80	$15.68	0
2021-03-31	$17.80	$17.80	$17.80	$17.80	$15.68	1
2021-03-30	$17.80	$17.80	$17.80	$17.80	$15.68	1,250
2021-03-29	$17.80	$17.80	$17.80	$17.80	$15.68	300
2021-03-26	$17.88	$17.88	$17.88	$17.88	$15.75	0
2021-03-25	$17.88	$17.88	$17.88	$17.88	$15.75	40
2021-03-24	$17.88	$17.88	$17.88	$17.88	$15.75	0
2021-03-23	$17.88	$17.88	$17.88	$17.88	$15.75	0
2021-03-22	$17.88	$17.88	$17.88	$17.88	$15.75	0
2021-03-19	$17.88	$17.88	$17.88	$17.88	$15.75	0
2021-03-18	$17.88	$17.88	$17.88	$17.88	$15.75	5
2021-03-17	$17.88	$17.88	$17.88	$17.88	$15.75	1
2021-03-16	$17.88	$17.88	$17.88	$17.88	$15.75	0
2021-03-15	$17.83	$17.88	$17.80	$17.88	$15.75	661
2021-03-12	$17.79	$17.79	$17.65	$17.65	$15.54	763
2021-03-11	$17.75	$17.75	$17.75	$17.75	$15.63	15,842
2021-03-10	$17.75	$17.75	$17.75	$17.75	$15.63	52
2021-03-09	$17.75	$17.75	$17.75	$17.75	$15.63	458
2021-03-08	$16.44	$16.44	$16.44	$16.44	$14.48	329
2021-03-05	$16.44	$16.44	$16.44	$16.44	$14.48	0
2021-03-04	$16.86	$16.86	$16.44	$16.44	$14.48	3,107
2021-03-03	$16.47	$16.47	$16.47	$16.47	$14.50	0
2021-03-02	$16.47	$16.47	$16.47	$16.47	$14.50	0
2021-03-01	$16.47	$16.47	$16.47	$16.47	$14.50	100
2021-02-26	$16.50	$16.50	$16.50	$16.50	$14.53	500
2021-02-25	$16.50	$16.50	$16.50	$16.50	$14.53	0
2021-02-24	$16.50	$16.50	$16.50	$16.50	$14.53	0
2021-02-23	$16.50	$16.50	$16.50	$16.50	$14.53	500
2021-02-22	$16.50	$16.50	$16.50	$16.50	$14.53	0
2021-02-19	$16.50	$16.50	$16.50	$16.50	$14.53	0
2021-02-18	$16.64	$16.64	$16.50	$16.50	$14.53	1,800
2021-02-17	$16.73	$16.73	$16.73	$16.73	$14.73	0
2021-02-16	$16.73	$16.73	$16.73	$16.73	$14.73	20
2021-02-12	$16.73	$16.73	$16.73	$16.73	$14.73	0
2021-02-11	$16.73	$16.73	$16.73	$16.73	$14.73	417
2021-02-10	$16.59	$16.59	$16.59	$16.59	$14.61	0
2021-02-09	$16.59	$16.59	$16.59	$16.59	$14.61	0
2021-02-08	$16.59	$16.59	$16.59	$16.59	$14.61	0
2021-02-05	$16.59	$16.59	$16.59	$16.59	$14.61	81
2021-02-04	$16.59	$16.59	$16.59	$16.59	$14.61	0
2021-02-03	$16.59	$16.59	$16.59	$16.59	$14.61	20
2021-02-02	$17.40	$17.40	$17.40	$17.40	$15.32	6
2021-02-01	$17.40	$17.40	$17.40	$17.40	$15.32	6
2021-01-29	$17.40	$17.40	$17.40	$17.40	$15.32	0
2021-01-28	$17.40	$17.40	$17.40	$17.40	$15.32	0
2021-01-27	$17.40	$17.40	$17.40	$17.40	$15.32	0
2021-01-26	$17.40	$17.40	$17.40	$17.40	$15.32	50
2021-01-25	$17.40	$17.40	$17.40	$17.40	$15.32	0
2021-01-22	$17.40	$17.40	$17.40	$17.40	$15.32	20
2021-01-21	$17.40	$17.40	$17.40	$17.40	$15.32	50
2021-01-20	$17.35	$17.40	$17.25	$17.40	$15.32	12,416
2021-01-19	$16.87	$16.87	$16.87	$16.87	$14.86	0
2021-01-15	$16.87	$16.87	$16.87	$16.87	$14.86	1,000
2021-01-14	$17.03	$17.03	$17.03	$17.03	$14.99	230
2021-01-13	$17.03	$17.03	$17.03	$17.03	$14.99	0
2021-01-12	$17.04	$17.04	$17.04	$17.04	$15.01	76
2021-01-11	$17.04	$17.04	$17.04	$17.04	$15.01	0
2021-01-08	$17.04	$17.04	$17.04	$17.04	$15.01	0
2021-01-07	$17.04	$17.04	$17.04	$17.04	$15.01	76
2021-01-06	$17.04	$17.04	$17.04	$17.04	$15.01	88
2021-01-05	$17.04	$17.04	$17.04	$17.04	$15.01	0
2021-01-04	$17.04	$17.04	$17.04	$17.04	$15.01	1,200
2020-12-31	$16.89	$16.89	$16.89	$16.89	$14.87	50
2020-12-30	$17.00	$17.00	$16.89	$16.89	$14.87	1,975
2020-12-29	$17.00	$17.00	$17.00	$17.00	$14.97	100
2020-12-28	$16.51	$16.79	$16.51	$16.79	$14.78	629
2020-12-24	$17.25	$17.25	$17.25	$17.25	$15.19	0
2020-12-23	$17.25	$17.25	$17.25	$17.25	$15.19	0
2020-12-22	$17.25	$17.25	$17.25	$17.25	$15.19	29
2020-12-21	$17.25	$17.25	$17.25	$17.25	$15.19	15,842
2020-12-18	$17.25	$17.25	$17.25	$17.25	$15.19	0
2020-12-17	$17.25	$17.25	$17.25	$17.25	$15.19	0
2020-12-16	$17.00	$17.00	$17.00	$17.00	$14.97	5
2020-12-15	$17.00	$17.00	$17.00	$17.00	$14.97	0
2020-12-14	$17.00	$17.00	$17.00	$17.00	$14.97	0
2020-12-11	$17.00	$17.00	$17.00	$17.00	$14.97	0
2020-12-10	$17.00	$17.00	$17.00	$17.00	$14.97	0
2020-12-09	$17.00	$17.00	$17.00	$17.00	$14.97	0
2020-12-08	$17.00	$17.00	$17.00	$17.00	$14.97	0
2020-12-07	$17.00	$17.00	$17.00	$17.00	$14.97	0
2020-12-04	$17.00	$17.00	$17.00	$17.00	$14.97	5
2020-12-03	$17.00	$17.00	$17.00	$17.00	$14.97	546
2020-12-02	$17.00	$17.00	$17.00	$17.00	$14.97	2,015
2020-12-01	$17.02	$17.02	$17.02	$17.02	$14.99	0
2020-11-30	$17.14	$17.14	$17.02	$17.02	$14.99	1,695
2020-11-27	$16.73	$16.73	$16.73	$16.73	$14.73	0
2020-11-25	$16.73	$16.73	$16.73	$16.73	$14.73	47
2020-11-24	$16.73	$16.73	$16.73	$16.73	$14.73	0
2020-11-23	$16.73	$16.73	$16.73	$16.73	$14.73	0
2020-11-20	$16.73	$16.73	$16.73	$16.73	$14.73	1,931
2020-11-19	$16.90	$16.90	$16.90	$16.90	$14.88	0
2020-11-18	$16.90	$16.90	$16.90	$16.90	$14.88	0
2020-11-17	$16.90	$16.90	$16.90	$16.90	$14.88	0
2020-11-16	$16.90	$16.90	$16.90	$16.90	$14.88	0
2020-11-13	$16.90	$16.90	$16.90	$16.90	$14.88	0
2020-11-12	$16.90	$16.90	$16.90	$16.90	$14.88	3,979
2020-11-11	$16.40	$16.40	$16.40	$16.40	$14.44	0
2020-11-10	$16.40	$16.40	$16.40	$16.40	$14.44	0
2020-11-09	$16.40	$16.40	$16.40	$16.40	$14.44	0
2020-11-06	$16.40	$16.40	$16.40	$16.40	$14.44	576
2020-11-05	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-11-04	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-11-03	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-11-02	$16.50	$16.50	$16.50	$16.50	$14.53	49
2020-10-30	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-10-29	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-10-28	$16.50	$16.50	$16.50	$16.50	$14.53	109
2020-10-27	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-10-26	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-10-23	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-10-22	$16.50	$16.50	$16.50	$16.50	$14.53	0
2020-10-21	$16.50	$16.50	$16.50	$16.50	$14.53	300
2020-10-20	$16.56	$16.56	$16.56	$16.56	$14.58	0
2020-10-19	$16.56	$16.56	$16.56	$16.56	$14.58	0
2020-10-16	$16.56	$16.56	$16.56	$16.56	$14.58	15
2020-10-15	$16.56	$16.56	$16.56	$16.56	$14.58	0
2020-10-14	$16.56	$16.56	$16.56	$16.56	$14.58	0
2020-10-13	$16.56	$16.56	$16.56	$16.56	$14.58	685
2020-10-12	$16.52	$16.56	$16.52	$16.56	$14.58	670
2020-10-09	$16.59	$16.59	$16.59	$16.59	$14.61	0
2020-10-08	$16.59	$16.59	$16.59	$16.59	$14.61	5
2020-10-07	$16.59	$16.59	$16.59	$16.59	$14.57	0
2020-10-06	$16.59	$16.59	$16.59	$16.59	$13.20	0
2020-10-05	$16.59	$16.59	$16.59	$16.59	$13.20	0
2020-10-02	$16.59	$16.59	$16.59	$16.59	$13.20	0
2020-10-01	$16.59	$16.59	$16.59	$16.59	$13.20	0
2020-09-30	$16.59	$16.59	$16.59	$16.59	$13.20	1,356
2020-09-29	$16.14	$16.14	$16.14	$16.14	$12.84	0
2020-09-28	$16.14	$16.14	$16.14	$16.14	$12.84	0
2020-09-25	$16.14	$16.14	$16.14	$16.14	$12.84	0
2020-09-24	$16.14	$16.14	$16.14	$16.14	$12.84	0
2020-09-23	$16.14	$16.14	$16.14	$16.14	$12.84	0
2020-09-22	$16.14	$16.14	$16.14	$16.14	$12.84	3,377
2020-09-21	$16.52	$16.52	$16.52	$16.52	$13.14	0
2020-09-18	$16.52	$16.52	$16.52	$16.52	$13.14	10
2020-09-17	$16.52	$16.52	$16.52	$16.52	$13.14	5
2020-09-16	$16.52	$16.52	$16.52	$16.52	$13.14	6
2020-09-15	$16.52	$16.52	$16.52	$16.52	$13.14	0
2020-09-14	$16.52	$16.52	$16.52	$16.52	$13.14	0
2020-09-11	$16.52	$16.52	$16.52	$16.52	$13.14	0
2020-09-10	$16.61	$16.61	$16.52	$16.52	$13.14	795
2020-09-09	$16.54	$16.54	$16.54	$16.54	$13.16	101
2020-09-08	$16.40	$16.40	$16.40	$16.40	$13.05	0
2020-09-04	$16.40	$16.40	$16.40	$16.40	$13.05	6,520
2020-09-03	$16.40	$16.40	$16.40	$16.40	$13.05	0
2020-09-02	$16.40	$16.40	$16.40	$16.40	$13.05	0
2020-09-01	$16.40	$16.40	$16.40	$16.40	$13.05	346
2020-08-31	$16.41	$16.41	$16.41	$16.41	$13.06	0
2020-08-28	$16.41	$16.41	$16.41	$16.41	$13.06	0
2020-08-27	$16.41	$16.41	$16.41	$16.41	$13.06	0
2020-08-26	$16.41	$16.41	$16.41	$16.41	$13.06	61
2020-08-25	$16.43	$16.43	$16.41	$16.41	$13.06	6,728
2020-08-24	$16.36	$16.36	$16.36	$16.36	$13.02	131
2020-08-21	$16.26	$16.26	$16.14	$16.26	$12.94	300
2020-08-20	$16.10	$16.10	$16.10	$16.10	$12.81	1,000
2020-08-19	$16.81	$16.81	$16.81	$16.81	$13.38	0
2020-08-18	$16.81	$16.81	$16.81	$16.81	$13.38	0
2020-08-17	$16.13	$16.13	$16.13	$16.13	$12.83	1
2020-08-14	$16.13	$16.13	$16.13	$16.13	$12.83	0
2020-08-13	$16.13	$16.13	$16.13	$16.13	$12.83	0
2020-08-12	$16.13	$16.13	$16.13	$16.13	$12.83	0
2020-08-11	$16.13	$16.13	$16.13	$16.13	$12.83	1
2020-08-10	$16.13	$16.13	$16.13	$16.13	$12.83	3,151
2020-08-07	$16.10	$16.10	$16.10	$16.10	$12.81	100
2020-08-06	$15.84	$15.84	$15.84	$15.84	$12.60	0
2020-08-05	$15.84	$15.84	$15.84	$15.84	$12.60	0
2020-08-04	$15.80	$15.84	$15.80	$15.84	$12.60	328
2020-08-03	$15.71	$15.71	$15.71	$15.71	$12.50	1,356
2020-07-31	$15.47	$15.47	$15.47	$15.47	$12.31	0
2020-07-30	$15.47	$15.47	$15.47	$15.47	$12.31	492
2020-07-29	$15.94	$15.94	$15.94	$15.94	$12.68	6
2020-07-28	$15.94	$15.94	$15.94	$15.94	$12.68	434
2020-07-27	$16.65	$16.65	$16.65	$16.65	$13.25	0
2020-07-24	$16.65	$16.65	$16.65	$16.65	$13.25	0
2020-07-23	$16.65	$16.65	$16.65	$16.65	$13.25	334
2020-07-22	$16.65	$16.65	$16.65	$16.65	$13.25	334
2020-07-21	$16.20	$16.20	$16.20	$16.20	$12.89	0
2020-07-20	$16.20	$16.20	$16.20	$16.20	$12.89	0
2020-07-17	$16.20	$16.20	$16.20	$16.20	$12.89	0
2020-07-16	$16.20	$16.20	$16.20	$16.20	$12.89	1
2020-07-15	$15.95	$16.20	$15.95	$16.20	$12.89	3,202
2020-07-14	$14.65	$14.65	$14.65	$14.65	$11.66	0
2020-07-13	$14.65	$14.65	$14.65	$14.65	$11.66	0
2020-07-10	$14.65	$14.65	$14.65	$14.65	$11.66	0
2020-07-09	$14.65	$14.65	$14.65	$14.65	$11.66	0
2020-07-08	$14.65	$14.65	$14.65	$14.65	$11.66	0
2020-07-07	$14.65	$14.65	$14.65	$14.65	$11.66	0
2020-07-06	$14.65	$14.65	$14.65	$14.65	$11.66	593
2020-07-02	$14.49	$14.49	$14.49	$14.49	$11.53	0
2020-07-01	$14.49	$14.49	$14.49	$14.49	$11.53	0
2020-06-30	$14.49	$14.49	$14.49	$14.49	$11.53	444
2020-06-29	$14.80	$14.80	$14.80	$14.80	$11.78	361
2020-06-26	$14.90	$14.90	$14.90	$14.90	$11.86	0
2020-06-25	$14.90	$14.90	$14.90	$14.90	$11.86	0
2020-06-24	$14.90	$14.95	$14.90	$14.90	$11.86	4,927
2020-06-23	$15.14	$15.14	$15.14	$15.14	$12.05	0
2020-06-22	$15.28	$15.28	$15.14	$15.14	$12.05	1,990
2020-06-19	$15.15	$15.15	$15.15	$15.15	$12.05	100
2020-06-18	$15.41	$15.41	$15.41	$15.41	$12.26	357
2020-06-17	$15.45	$15.45	$15.45	$15.45	$12.29	0
2020-06-16	$15.45	$15.45	$15.45	$15.45	$12.29	100
2020-06-15	$15.55	$15.55	$15.55	$15.55	$12.37	100
2020-06-12	$15.45	$15.45	$15.45	$15.45	$12.29	0
2020-06-11	$15.80	$15.80	$15.45	$15.45	$12.29	550
2020-06-10	$15.80	$15.80	$15.80	$15.80	$12.57	0
2020-06-09	$15.80	$15.80	$15.80	$15.80	$12.57	0
2020-06-08	$15.80	$15.80	$15.80	$15.80	$12.57	0
2020-06-05	$15.80	$15.80	$15.80	$15.80	$12.57	0
2020-06-04	$15.80	$15.80	$15.80	$15.80	$12.57	0
2020-06-03	$15.80	$15.80	$15.80	$15.80	$12.57	166
2020-06-02	$15.30	$15.30	$15.30	$15.30	$12.17	0
2020-06-01	$15.30	$15.30	$15.30	$15.30	$12.17	215
2020-05-29	$14.96	$14.96	$14.96	$14.96	$11.90	82
2020-05-28	$14.96	$14.96	$14.96	$14.96	$11.90	4,811
2020-05-27	$14.65	$14.65	$14.65	$14.65	$11.66	381
2020-05-26	$14.47	$14.47	$14.47	$14.47	$11.51	20
2020-05-22	$14.47	$14.47	$14.47	$14.47	$11.51	3,709
2020-05-21	$14.47	$14.47	$14.47	$14.47	$11.51	0
2020-05-20	$14.47	$14.47	$14.47	$14.47	$11.51	0
2020-05-19	$14.47	$14.47	$14.47	$14.47	$11.51	0
2020-05-18	$14.47	$14.47	$14.47	$14.47	$11.51	380
2020-05-15	$14.89	$14.89	$14.89	$14.89	$11.85	0
2020-05-14	$14.89	$14.89	$14.89	$14.89	$11.85	70
2020-05-13	$14.89	$14.89	$14.89	$14.89	$11.85	0
2020-05-12	$14.89	$14.89	$14.89	$14.89	$11.85	25
2020-05-11	$14.42	$14.42	$14.42	$14.42	$11.44	1
2020-05-08	$14.89	$14.89	$14.89	$14.89	$10.52	0
2020-05-07	$14.89	$14.89	$14.89	$14.89	$10.52	0
2020-05-06	$14.89	$14.89	$14.89	$14.89	$10.52	0
2020-05-05	$14.89	$14.89	$14.89	$14.89	$10.52	0
2020-05-04	$14.89	$14.89	$14.89	$14.89	$10.52	0
2020-05-01	$14.89	$14.89	$14.89	$14.89	$10.52	0
2020-04-30	$14.89	$14.89	$14.89	$14.89	$10.52	0
2020-04-29	$14.89	$14.89	$14.89	$14.89	$10.52	67
2020-04-28	$14.89	$14.89	$14.89	$14.89	$10.52	600
2020-04-27	$14.24	$14.24	$14.24	$14.24	$10.06	0
2020-04-24	$14.24	$14.24	$14.24	$14.24	$10.06	0
2020-04-23	$14.24	$14.24	$14.24	$14.24	$10.06	0
2020-04-22	$14.24	$14.24	$14.24	$14.24	$10.06	3,700
2020-04-21	$14.26	$14.26	$14.26	$14.26	$10.07	1,477
2020-04-20	$15.40	$15.40	$15.40	$15.40	$10.88	107
2020-04-17	$15.44	$15.44	$15.44	$15.44	$10.91	0
2020-04-16	$15.44	$15.44	$15.44	$15.44	$10.91	1
2020-04-15	$15.44	$15.44	$15.44	$15.44	$10.91	0
2020-04-14	$15.44	$15.44	$15.44	$15.44	$10.91	174,621
2020-04-13	$14.98	$14.98	$14.98	$14.98	$10.58	0
2020-04-09	$14.98	$14.98	$14.98	$14.98	$10.58	724
2020-04-08	$14.93	$14.93	$14.93	$14.93	$10.55	312
2020-04-07	$14.35	$14.35	$14.35	$14.35	$10.14	6,448
2020-04-06	$14.35	$14.35	$14.35	$14.35	$10.14	143
2020-04-03	$14.51	$14.51	$14.51	$14.51	$10.25	364
2020-04-02	$14.65	$14.65	$14.65	$14.65	$10.35	349
2020-04-01	$15.00	$15.00	$14.95	$14.95	$10.56	7,144
2020-03-31	$14.18	$14.18	$14.18	$14.18	$10.02	6
2020-03-30	$14.18	$14.18	$14.18	$14.18	$10.02	0
2020-03-27	$14.18	$14.18	$14.18	$14.18	$10.02	0
2020-03-26	$14.18	$14.18	$14.18	$14.18	$10.02	262
2020-03-25	$13.05	$13.05	$13.05	$13.05	$9.22	0
2020-03-24	$13.05	$13.05	$13.05	$13.05	$9.22	242
2020-03-23	$13.28	$13.28	$13.28	$13.28	$9.38	30
2020-03-20	$13.28	$13.28	$13.28	$13.28	$9.38	708
2020-03-19	$13.45	$13.45	$13.11	$13.11	$9.26	1,234
2020-03-18	$13.67	$13.67	$13.67	$13.67	$9.66	4,000
2020-03-17	$13.69	$13.69	$13.69	$13.69	$9.67	550
2020-03-16	$12.93	$12.93	$12.80	$12.80	$9.04	554
2020-03-13	$15.69	$15.69	$15.69	$15.69	$11.08	0
2020-03-12	$15.69	$15.69	$15.69	$15.69	$11.08	0
2020-03-11	$15.69	$15.69	$15.69	$15.69	$11.08	0
2020-03-10	$15.69	$15.69	$15.69	$15.69	$11.08	240
2020-03-09	$17.02	$17.02	$17.02	$17.02	$12.02	0
2020-03-06	$17.02	$17.02	$17.02	$17.02	$12.02	0
2020-03-05	$17.02	$17.02	$17.02	$17.02	$12.02	0
2020-03-04	$17.02	$17.02	$17.02	$17.02	$12.02	0
2020-03-03	$17.05	$17.05	$17.02	$17.02	$12.02	1,745
2020-03-02	$16.11	$16.11	$16.11	$16.11	$11.38	455
2020-02-28	$15.69	$15.69	$15.69	$15.69	$11.08	516
2020-02-27	$16.32	$16.32	$16.25	$16.25	$11.48	455
2020-02-26	$16.66	$16.66	$16.66	$16.66	$11.77	1,683
2020-02-25	$16.62	$16.62	$16.62	$16.62	$11.74	185
2020-02-24	$16.86	$16.86	$16.86	$16.86	$11.91	1,767
2020-02-21	$17.37	$17.37	$17.37	$17.37	$12.27	0
2020-02-20	$17.37	$17.37	$17.37	$17.37	$12.27	560
2020-02-19	$17.56	$17.56	$17.56	$17.56	$12.40	184
2020-02-18	$17.65	$17.65	$17.65	$17.65	$12.47	0
2020-02-14	$17.65	$17.65	$17.65	$17.65	$12.47	869
2020-02-13	$17.60	$17.60	$17.60	$17.60	$12.43	0
2020-02-12	$17.60	$17.60	$17.60	$17.60	$12.43	735
2020-02-11	$17.30	$17.30	$17.30	$17.30	$12.22	1,805
2020-02-10	$17.21	$17.21	$17.21	$17.21	$12.16	1,725
2020-02-07	$17.75	$17.75	$17.75	$17.75	$12.54	0
2020-02-06	$17.75	$17.75	$17.75	$17.75	$12.54	0
2020-02-04	$17.75	$17.75	$17.75	$17.75	$12.54	0
2020-02-03	$17.75	$17.75	$17.75	$17.75	$12.54	178
2020-01-31	$18.19	$18.19	$18.19	$18.19	$12.85	0
2020-01-29	$18.19	$18.19	$18.19	$18.19	$12.85	417
2020-01-28	$18.03	$18.03	$18.03	$18.03	$12.73	0
2020-01-27	$18.03	$18.03	$18.03	$18.03	$12.74	1,978
2020-01-24	$18.68	$18.68	$18.68	$18.68	$13.19	0
2020-01-23	$18.68	$18.68	$18.68	$18.68	$13.19	0
2020-01-22	$18.68	$18.68	$18.68	$18.68	$13.19	2,215
2020-01-21	$18.47	$18.54	$18.47	$18.54	$13.10	295
2020-01-17	$18.81	$18.81	$18.81	$18.81	$13.29	525
2020-01-16	$17.90	$17.90	$17.90	$17.90	$12.64	0
2020-01-15	$17.90	$17.90	$17.90	$17.90	$12.64	0
2020-01-14	$17.90	$17.90	$17.90	$17.90	$12.64	1,641
2020-01-13	$17.80	$17.80	$17.80	$17.80	$12.57	8
2020-01-10	$17.80	$17.80	$17.80	$17.80	$12.57	0
2020-01-09	$17.90	$17.90	$17.80	$17.80	$12.57	1,080
2020-01-08	$17.58	$17.60	$17.58	$17.60	$12.43	2,345
2020-01-07	$17.80	$17.83	$17.80	$17.83	$12.59	2,067
2020-01-06	$17.95	$17.95	$17.95	$17.95	$12.68	0
2020-01-03	$17.95	$17.95	$17.95	$17.95	$12.68	0
2020-01-02	$17.97	$17.97	$17.95	$17.95	$12.68	375
2019-12-31	$17.94	$17.94	$17.94	$17.94	$12.67	0
2019-12-30	$17.94	$17.94	$17.94	$17.94	$12.67	630
2019-12-27	$17.85	$17.85	$17.85	$17.85	$12.61	0
2019-12-26	$17.85	$17.85	$17.85	$17.85	$12.61	42
2019-12-24	$17.85	$17.85	$17.85	$17.85	$12.61	0
2019-12-23	$17.85	$17.85	$17.85	$17.85	$12.61	2,051
2019-12-20	$17.85	$17.85	$17.80	$17.80	$12.57	1,161
2019-12-19	$17.67	$17.67	$17.67	$17.67	$12.48	226
2019-12-18	$17.80	$17.80	$17.80	$17.80	$12.57	0
2019-12-17	$17.80	$17.80	$17.80	$17.80	$12.57	559
2019-12-16	$17.85	$17.85	$17.85	$17.85	$12.61	1,525
2019-12-13	$17.62	$17.70	$17.62	$17.70	$12.50	2,000
2019-12-12	$17.62	$17.62	$17.62	$17.62	$12.45	1
2019-12-11	$17.62	$17.62	$17.62	$17.62	$12.45	6,376
2019-12-10	$17.75	$17.75	$17.71	$17.71	$12.51	1,495
2019-12-09	$17.97	$18.02	$17.97	$18.02	$12.73	712
2019-12-06	$18.04	$18.08	$18.04	$18.04	$12.74	1,395
2019-12-05	$17.80	$17.80	$17.80	$17.80	$12.57	240
2019-12-04	$17.66	$17.66	$17.66	$17.66	$12.47	2
2019-12-03	$17.71	$17.71	$17.66	$17.66	$12.47	5,100
2019-12-02	$17.60	$17.60	$17.60	$17.60	$12.43	510
2019-11-29	$18.30	$18.30	$18.30	$18.30	$12.93	0
2019-11-27	$18.30	$18.30	$18.30	$18.30	$12.93	117
2019-11-26	$18.22	$18.30	$18.22	$18.30	$12.93	2,960
2019-11-25	$18.15	$18.15	$18.15	$18.15	$12.82	810
2019-11-22	$18.26	$18.26	$18.26	$18.26	$12.90	340
2019-11-21	$18.42	$18.42	$18.42	$18.42	$13.01	0
2019-11-20	$18.42	$18.42	$18.42	$18.42	$13.01	307
2019-11-19	$18.42	$18.42	$18.42	$18.42	$13.01	0
2019-11-18	$18.42	$18.42	$18.42	$18.42	$13.01	381
2019-11-15	$18.45	$18.45	$18.45	$18.45	$13.03	770
2019-11-14	$17.95	$17.95	$17.95	$17.95	$12.68	235
2019-11-13	$17.89	$17.89	$17.89	$17.89	$12.64	223
2019-11-12	$18.00	$18.00	$18.00	$18.00	$12.71	835
2019-11-11	$18.05	$18.05	$18.05	$18.05	$12.75	0
2019-11-08	$18.05	$18.05	$18.05	$18.05	$12.75	0
2019-11-07	$18.05	$18.05	$18.05	$18.05	$12.75	2,536
2019-11-06	$18.05	$18.05	$18.05	$18.05	$12.75	340
2019-11-05	$18.10	$18.10	$18.10	$18.10	$12.78	160
2019-11-04	$18.82	$18.82	$18.82	$18.82	$13.29	2
2019-11-01	$18.82	$18.82	$18.82	$18.82	$13.29	448
2019-10-31	$18.76	$18.76	$18.76	$18.76	$13.25	0
2019-10-30	$18.76	$18.76	$18.76	$18.76	$13.25	0
2019-10-29	$18.76	$18.76	$18.76	$18.76	$13.25	21
2019-10-28	$18.76	$18.76	$18.76	$18.76	$13.25	371
2019-10-25	$18.92	$18.92	$18.92	$18.92	$13.36	500
2019-10-24	$19.20	$19.20	$19.20	$19.20	$13.56	1,080
2019-10-23	$19.88	$19.88	$19.88	$19.88	$14.04	1,929
2019-10-22	$19.91	$19.91	$19.91	$19.91	$14.06	0
2019-10-21	$19.93	$19.93	$19.86	$19.91	$14.06	1,076
2019-10-18	$19.73	$19.73	$19.73	$19.73	$13.94	95
2019-10-17	$19.73	$19.73	$19.73	$19.73	$13.94	0
2019-10-16	$19.73	$19.73	$19.73	$19.73	$13.94	0
2019-10-15	$19.73	$19.73	$19.73	$19.73	$13.94	0
2019-10-14	$19.80	$19.80	$19.73	$19.73	$13.94	222
2019-10-11	$19.95	$19.95	$19.81	$19.81	$13.99	1,139
2019-10-10	$19.59	$19.59	$19.59	$19.59	$13.84	3,427
2019-10-09	$20.11	$20.11	$20.11	$20.11	$14.17	0
2019-10-08	$20.11	$20.11	$20.11	$20.11	$13.12	0
2019-10-07	$20.11	$20.11	$20.11	$20.11	$13.12	0
2019-10-04	$20.11	$20.11	$20.11	$20.11	$13.12	0
2019-10-03	$20.11	$20.11	$20.11	$20.11	$13.12	0
2019-10-02	$20.11	$20.11	$20.11	$20.11	$13.12	0
2019-10-01	$20.11	$20.11	$20.11	$20.11	$13.12	255
2019-09-30	$20.07	$20.07	$20.07	$20.07	$13.09	810
2019-09-27	$20.16	$20.16	$20.03	$20.03	$13.07	1,879
2019-09-26	$20.25	$20.25	$20.25	$20.25	$13.21	225
2019-09-25	$20.28	$20.28	$20.08	$20.08	$13.10	1,085
2019-09-24	$20.38	$20.38	$20.38	$20.38	$13.29	1,451
2019-09-23	$20.37	$20.37	$20.37	$20.37	$13.29	0
2019-09-20	$20.37	$20.37	$20.37	$20.37	$13.29	335
2019-09-19	$20.83	$20.83	$20.83	$20.83	$13.59	0
2019-09-18	$20.83	$20.83	$20.83	$20.83	$13.59	695
2019-09-17	$20.40	$20.40	$20.40	$20.40	$13.31	2,880
2019-09-16	$19.89	$19.89	$19.89	$19.89	$12.97	0
2019-09-13	$19.89	$19.89	$19.89	$19.89	$12.97	0
2019-09-12	$19.89	$19.89	$19.89	$19.89	$12.97	0
2019-09-11	$19.84	$19.90	$19.84	$19.89	$12.97	445
2019-09-10	$19.58	$19.58	$19.58	$19.58	$12.77	105
2019-09-09	$19.75	$19.75	$19.73	$19.73	$12.87	470
2019-09-06	$19.92	$19.92	$19.92	$19.92	$12.99	371
2019-09-05	$20.54	$20.54	$20.54	$20.54	$13.40	0
2019-09-04	$20.54	$20.54	$20.54	$20.54	$13.40	31
2019-09-03	$20.54	$20.54	$20.54	$20.54	$13.40	30
2019-08-30	$20.54	$20.54	$20.54	$20.54	$13.40	990
2019-08-29	$20.56	$20.57	$20.56	$20.57	$13.42	445
2019-08-28	$20.55	$20.55	$20.55	$20.55	$13.40	350
2019-08-27	$20.44	$20.44	$20.44	$20.44	$13.33	0
2019-08-26	$20.44	$20.44	$20.44	$20.44	$13.33	320
2019-08-23	$20.43	$20.43	$20.37	$20.37	$13.29	1,707
2019-08-22	$20.54	$20.54	$20.54	$20.54	$13.40	0
2019-08-21	$20.55	$20.55	$20.54	$20.54	$13.40	610
2019-08-20	$20.40	$20.40	$20.40	$20.40	$13.31	490
2019-08-19	$20.55	$20.55	$20.55	$20.55	$13.40	363
2019-08-15	$20.13	$20.13	$20.13	$20.13	$13.13	500
2019-08-14	$20.66	$20.66	$20.66	$20.66	$13.48	200
2019-08-13	$20.66	$20.66	$20.66	$20.66	$13.48	200
2019-08-12	$20.76	$20.76	$20.76	$20.76	$13.54	0
2019-08-09	$20.66	$20.66	$20.66	$20.66	$13.48	215
2019-08-08	$20.76	$20.76	$20.76	$20.76	$13.54	3,500
2019-08-07	$20.76	$20.76	$20.76	$20.76	$13.54	3,500
2019-08-06	$20.76	$20.76	$20.76	$20.76	$13.54	3,526
2019-08-05	$20.43	$20.43	$20.43	$20.43	$13.33	153
2019-08-02	$20.56	$20.56	$20.56	$20.56	$13.41	580
2019-08-01	$20.16	$20.34	$20.16	$20.34	$13.27	1,700
2019-07-31	$20.16	$20.34	$20.16	$20.34	$13.27	1,700
2019-07-30	$20.16	$20.34	$20.16	$20.34	$13.27	1,656
2019-07-29	$20.34	$20.35	$20.34	$20.35	$13.27	500
2019-07-26	$20.35	$20.35	$20.35	$20.35	$13.27	0
2019-07-25	$20.34	$20.35	$20.34	$20.35	$13.27	515
2019-07-24	$20.35	$20.35	$20.35	$20.35	$13.27	0
2019-07-23	$20.35	$20.35	$20.35	$20.35	$13.27	69
2019-07-22	$20.35	$20.36	$20.35	$20.35	$13.27	1,650
2019-07-19	$20.56	$20.56	$20.56	$20.56	$13.41	0
2019-07-18	$20.56	$20.56	$20.56	$20.56	$13.41	200
2019-07-17	$20.42	$20.42	$20.42	$20.42	$13.32	0
2019-07-16	$20.53	$20.53	$20.40	$20.42	$13.32	950
2019-07-15	$21.22	$21.22	$21.22	$21.22	$13.84	0
2019-07-12	$21.20	$21.22	$21.20	$21.22	$13.84	956
2019-07-11	$21.22	$21.35	$21.22	$21.35	$13.93	1,417
2019-07-10	$21.30	$21.30	$21.30	$21.30	$13.89	0
2019-07-09	$21.30	$21.30	$21.30	$21.30	$13.89	1,082
2019-07-08	$21.09	$21.09	$21.05	$21.05	$13.73	200
2019-07-05	$21.36	$21.36	$21.36	$21.36	$13.93	101
2019-07-03	$21.36	$21.36	$21.36	$21.36	$13.93	0
2019-07-02	$21.38	$21.38	$21.36	$21.36	$13.93	2,979
2019-07-01	$21.39	$21.39	$21.39	$21.39	$13.95	813
2019-06-28	$21.86	$21.86	$21.86	$21.86	$14.26	0
2019-06-27	$21.86	$21.86	$21.86	$21.86	$14.26	0
2019-06-26	$21.86	$21.86	$21.86	$21.86	$14.26	95
2019-06-25	$21.86	$21.86	$21.86	$21.86	$14.26	2,194
2019-06-24	$21.96	$21.96	$21.96	$21.96	$14.32	0
2019-06-21	$21.98	$21.98	$21.96	$21.96	$14.32	1,355
2019-06-20	$22.02	$22.02	$21.92	$21.92	$14.30	2,119
2019-06-19	$21.47	$21.47	$21.36	$21.36	$13.93	630
2019-06-18	$21.71	$21.82	$21.71	$21.82	$14.23	3,333
2019-06-17	$21.43	$21.43	$21.43	$21.43	$13.98	345
2019-06-14	$21.69	$21.69	$21.64	$21.64	$14.12	1,110
2019-06-13	$21.73	$21.76	$21.73	$21.76	$14.19	690
2019-06-12	$21.69	$21.69	$21.69	$21.69	$14.15	0
2019-06-11	$21.67	$21.69	$21.67	$21.69	$14.15	20,001
2019-06-06	$21.19	$21.19	$21.19	$21.19	$13.82	465
2019-06-05	$20.95	$20.95	$20.95	$20.95	$13.67	849
2019-06-04	$20.92	$20.92	$20.87	$20.87	$13.61	807
2019-06-03	$20.75	$20.75	$20.75	$20.75	$13.54	424
2019-05-31	$20.60	$20.60	$20.60	$20.60	$13.44	454
2019-05-30	$20.59	$20.59	$20.59	$20.59	$13.43	0
2019-05-29	$20.59	$20.59	$20.59	$20.59	$13.43	0
2019-05-28	$20.59	$20.59	$20.59	$20.59	$13.43	500
2019-05-24	$20.35	$20.35	$20.35	$20.35	$13.27	0
2019-05-23	$20.45	$20.45	$20.35	$20.35	$13.27	656
2019-05-22	$20.08	$20.08	$20.08	$20.08	$13.10	0
2019-05-21	$20.08	$20.08	$20.08	$20.08	$13.10	79
2019-05-20	$20.08	$20.08	$20.08	$20.08	$13.10	0
2019-05-17	$20.08	$20.08	$20.08	$20.08	$13.10	0
2019-05-16	$20.05	$20.08	$20.05	$20.08	$13.10	3,850
2019-05-15	$20.00	$20.00	$20.00	$20.00	$13.05	0
2019-05-14	$20.00	$20.00	$20.00	$20.00	$13.05	0
2019-05-13	$20.00	$20.00	$20.00	$20.00	$13.05	0
2019-05-10	$20.00	$20.00	$20.00	$20.00	$13.05	0
2019-05-09	$20.00	$20.00	$20.00	$20.00	$13.05	0
2019-05-08	$20.00	$20.00	$20.00	$20.00	$13.05	0
2019-05-07	$20.00	$20.00	$20.00	$20.00	$13.01	0
2019-05-06	$20.00	$20.00	$20.00	$20.00	$11.95	0
2019-05-03	$20.00	$20.00	$20.00	$20.00	$11.95	0
2019-05-02	$19.90	$20.00	$19.84	$20.00	$11.95	1,350
2019-05-01	$20.05	$20.05	$20.05	$20.05	$11.98	955
2019-04-30	$20.15	$20.15	$20.15	$20.15	$12.04	620
2019-04-29	$19.72	$19.72	$19.72	$19.72	$11.78	0
2019-04-26	$19.72	$19.72	$19.72	$19.72	$11.78	500
2019-04-25	$19.50	$19.50	$19.50	$19.50	$11.65	835
2019-04-24	$19.82	$19.82	$19.82	$19.82	$11.84	0
2019-04-23	$19.81	$19.82	$19.81	$19.82	$11.84	3,305
2019-04-22	$20.22	$20.22	$20.22	$20.22	$12.08	0
2019-04-18	$20.22	$20.22	$20.22	$20.22	$12.08	0
2019-04-17	$20.22	$20.22	$20.22	$20.22	$12.08	0
2019-04-16	$20.25	$20.26	$20.22	$20.22	$12.08	1,549
2019-04-15	$20.37	$20.40	$20.37	$20.40	$12.19	1,260
2019-04-12	$20.20	$20.20	$20.20	$20.20	$12.07	315
2019-04-11	$20.45	$20.45	$20.45	$20.45	$12.22	0
2019-04-10	$20.45	$20.45	$20.45	$20.45	$12.22	3,487
2019-04-09	$19.93	$19.93	$19.93	$19.93	$11.91	0
2019-04-08	$19.93	$19.93	$19.93	$19.93	$11.91	95
2019-04-05	$20.07	$20.07	$19.93	$19.93	$11.91	8,297
2019-04-04	$20.15	$20.15	$20.15	$20.15	$12.04	900
2019-04-03	$20.34	$20.34	$20.34	$20.34	$12.15	12,197
2019-04-02	$19.84	$19.89	$19.84	$19.89	$11.89	26,796
2019-04-01	$20.01	$20.01	$20.01	$20.01	$11.96	486
2019-03-29	$20.11	$20.12	$19.99	$19.99	$11.95	1,634
2019-03-28	$19.86	$19.86	$19.86	$19.86	$11.87	421
2019-03-27	$20.16	$20.16	$20.11	$20.11	$12.02	16,742
2019-03-26	$20.30	$20.30	$20.27	$20.28	$12.12	495
2019-03-25	$20.35	$20.35	$20.35	$20.35	$12.16	309
2019-03-22	$20.31	$20.31	$20.31	$20.31	$12.13	400
2019-03-21	$21.20	$21.20	$21.09	$21.13	$12.63	2,750
2019-03-20	$21.00	$21.00	$21.00	$21.00	$12.55	827
2019-03-19	$20.82	$20.82	$20.82	$20.82	$12.44	9
2019-03-18	$20.82	$20.82	$20.82	$20.82	$12.44	0
2019-03-15	$20.82	$20.82	$20.82	$20.82	$12.44	900
2019-03-14	$20.02	$20.02	$20.02	$20.02	$11.96	0
2019-03-13	$20.00	$20.02	$20.00	$20.02	$11.96	1,910
2019-03-12	$19.94	$19.94	$19.94	$19.94	$11.92	760
2019-03-11	$19.72	$19.72	$19.72	$19.72	$11.78	915
2019-03-08	$19.57	$19.57	$19.57	$19.57	$11.69	368
2019-03-07	$19.37	$19.37	$19.37	$19.37	$11.57	1,500
2019-03-06	$19.57	$19.57	$19.57	$19.57	$11.69	0
2019-03-05	$19.57	$19.57	$19.57	$19.57	$11.69	0
2019-03-04	$19.57	$19.57	$19.57	$19.57	$11.69	0
2019-03-01	$19.57	$19.57	$19.57	$19.57	$11.69	0
2019-02-28	$19.57	$19.57	$19.57	$19.57	$11.69	0
2019-02-27	$19.57	$19.57	$19.57	$19.57	$11.69	0
2019-02-26	$19.57	$19.57	$19.57	$19.57	$11.69	0
2019-02-22	$19.57	$19.57	$19.57	$19.57	$11.69	300
2019-02-21	$19.35	$19.35	$19.35	$19.35	$11.56	725
2019-02-20	$18.82	$18.82	$18.82	$18.82	$11.25	0
2019-02-19	$18.82	$18.82	$18.82	$18.82	$11.25	2,803
2019-02-15	$18.82	$18.82	$18.82	$18.82	$11.25	320
2019-02-14	$18.90	$18.90	$18.90	$18.90	$11.29	0
2019-02-13	$18.90	$18.90	$18.90	$18.90	$11.29	0
2019-02-12	$18.80	$18.90	$18.80	$18.90	$11.29	2,521
2019-02-11	$18.35	$18.35	$18.35	$18.35	$10.97	400
2019-02-08	$18.38	$18.38	$18.25	$18.25	$10.91	1,170
2019-02-07	$18.78	$18.78	$18.78	$18.78	$11.22	0
2019-02-06	$18.80	$18.80	$18.78	$18.78	$11.22	1,305
2019-02-05	$18.93	$18.93	$18.93	$18.93	$11.31	368
2019-02-04	$18.41	$18.45	$18.41	$18.45	$11.03	585
2019-02-01	$19.01	$19.01	$19.01	$19.01	$11.36	0
2019-01-31	$19.01	$19.01	$19.01	$19.01	$11.36	276
2019-01-30	$18.75	$18.75	$18.75	$18.75	$11.20	275
2019-01-29	$19.74	$19.74	$19.74	$19.74	$11.80	0
2019-01-28	$19.74	$19.74	$19.74	$19.74	$11.80	0
2019-01-25	$19.74	$19.74	$19.74	$19.74	$11.80	28
2019-01-24	$19.54	$19.79	$19.54	$19.74	$11.80	980
2019-01-23	$19.46	$19.46	$19.46	$19.46	$11.63	0
2019-01-22	$19.52	$19.52	$19.46	$19.46	$11.63	1,731
2019-01-18	$19.47	$19.47	$19.47	$19.47	$11.63	1,655
2019-01-17	$19.38	$19.38	$19.38	$19.38	$11.58	0
2019-01-16	$19.38	$19.38	$19.38	$19.38	$11.58	300
2019-01-15	$19.38	$19.38	$19.38	$19.38	$11.58	0
2019-01-14	$19.38	$19.38	$19.38	$19.38	$11.58	1,470
2019-01-11	$20.11	$20.11	$20.11	$20.11	$12.02	0
2019-01-10	$20.11	$20.11	$20.11	$20.11	$12.02	0
2019-01-09	$20.11	$20.11	$20.11	$20.11	$12.02	100
2019-01-08	$19.96	$19.96	$19.92	$19.92	$11.90	2,042
2019-01-07	$20.15	$20.15	$20.15	$20.15	$12.04	610
2019-01-04	$19.74	$19.74	$19.74	$19.74	$11.80	0
2019-01-03	$19.73	$19.74	$19.70	$19.74	$11.80	2,494
2019-01-02	$19.46	$19.46	$19.46	$19.46	$11.63	838
2018-12-31	$19.26	$19.26	$19.26	$19.26	$11.51	400
2018-12-27	$18.76	$18.76	$18.76	$18.76	$11.21	265
2018-12-26	$19.18	$19.18	$19.18	$19.18	$11.46	0
2018-12-24	$19.18	$19.18	$19.18	$19.18	$11.46	0
2018-12-21	$19.15	$19.18	$19.15	$19.18	$11.46	2,051
2018-12-20	$19.30	$19.30	$19.30	$19.30	$11.53	500
2018-12-19	$19.62	$19.62	$19.62	$19.62	$11.72	1,000
2018-12-18	$19.37	$19.37	$19.20	$19.20	$11.47	832
2018-12-14	$19.48	$19.48	$19.48	$19.48	$11.64	0
2018-12-13	$19.56	$19.56	$19.43	$19.48	$11.64	4,502
2018-12-12	$19.80	$19.80	$19.80	$19.80	$11.83	285
2018-12-11	$19.55	$19.55	$19.50	$19.50	$11.65	1,560
2018-12-10	$19.39	$19.39	$19.39	$19.39	$11.59	0
2018-12-07	$19.39	$19.39	$19.39	$19.39	$11.59	0
2018-12-06	$19.39	$19.39	$19.39	$19.39	$11.58	225
2018-12-04	$19.45	$19.48	$19.25	$19.39	$11.59	1,844
2018-12-03	$19.30	$19.30	$19.30	$19.30	$11.53	10
2018-11-30	$19.30	$19.30	$19.30	$19.30	$11.53	0
2018-11-29	$19.30	$19.30	$19.30	$19.30	$11.53	6,842
2018-11-28	$19.25	$19.25	$19.25	$19.25	$11.50	0
2018-11-27	$19.25	$19.25	$19.25	$19.25	$11.50	135
2018-11-26	$19.48	$19.48	$19.48	$19.48	$11.64	200
2018-11-21	$18.97	$18.97	$18.97	$18.97	$11.34	0
2018-11-20	$18.97	$18.97	$18.97	$18.97	$11.34	365
2018-11-19	$19.38	$19.38	$19.38	$19.38	$11.58	1,150
2018-11-16	$18.68	$18.68	$18.68	$18.68	$11.16	0
2018-11-15	$18.68	$18.68	$18.68	$18.68	$11.16	290
2018-11-14	$18.94	$18.94	$18.87	$18.87	$11.28	2,100
2018-11-13	$18.88	$18.88	$18.88	$18.88	$11.28	107
2018-11-12	$18.62	$18.62	$18.62	$18.62	$11.13	682
2018-11-09	$18.75	$18.75	$18.75	$18.75	$11.20	0
2018-11-08	$18.75	$18.75	$18.75	$18.75	$11.20	0
2018-11-07	$18.75	$18.75	$18.75	$18.75	$11.20	0
2018-11-06	$18.75	$18.75	$18.75	$18.75	$11.20	0
2018-11-05	$18.75	$18.75	$18.75	$18.75	$11.20	460
2018-11-02	$18.60	$18.60	$18.60	$18.60	$11.11	479
2018-11-01	$18.70	$18.70	$18.70	$18.70	$11.17	400
2018-10-31	$18.56	$18.56	$18.56	$18.56	$11.09	0
2018-10-30	$18.56	$18.56	$18.56	$18.56	$11.09	300
2018-10-29	$18.05	$18.05	$18.05	$18.05	$10.79	0
2018-10-26	$18.05	$18.05	$18.05	$18.05	$10.79	270
2018-10-25	$18.45	$18.45	$18.45	$18.45	$11.03	454
2018-10-24	$18.45	$18.45	$18.45	$18.45	$11.03	0
2018-10-23	$18.45	$18.45	$18.45	$18.45	$11.03	0
2018-10-22	$18.48	$18.54	$18.37	$18.45	$11.03	2,141
2018-10-19	$18.51	$18.51	$18.51	$18.51	$11.06	0
2018-10-18	$18.51	$18.51	$18.51	$18.51	$11.06	1
2018-10-17	$18.51	$18.51	$18.51	$18.51	$11.03	100
2018-10-16	$18.73	$18.73	$18.60	$18.60	$10.22	131,798
2018-10-15	$18.39	$18.39	$18.39	$18.39	$10.10	0
2018-10-12	$18.39	$18.39	$18.39	$18.39	$10.10	124
2018-10-11	$18.45	$18.45	$18.45	$18.45	$10.13	200
2018-10-10	$18.95	$18.95	$18.95	$18.95	$10.41	378
2018-10-09	$18.79	$18.89	$18.79	$18.81	$10.33	1,898
2018-10-08	$18.80	$18.80	$18.80	$18.80	$10.33	165
2018-10-05	$19.02	$19.02	$19.02	$19.02	$10.45	0
2018-10-04	$19.09	$19.09	$19.02	$19.02	$10.45	1,248
2018-10-03	$19.34	$19.34	$19.33	$19.33	$10.62	2,052
2018-10-02	$19.38	$19.38	$19.38	$19.38	$10.65	600
2018-10-01	$20.00	$20.00	$20.00	$20.00	$10.99	0
2018-09-28	$20.00	$20.00	$20.00	$20.00	$10.99	400
2018-09-27	$20.00	$20.00	$20.00	$20.00	$10.99	0
2018-09-26	$20.00	$20.00	$20.00	$20.00	$10.99	500
2018-09-25	$20.12	$20.12	$20.12	$20.12	$11.05	0
2018-09-24	$20.12	$20.12	$20.12	$20.12	$11.05	0
2018-09-21	$20.10	$20.12	$20.10	$20.12	$11.05	345
2018-09-20	$19.71	$19.80	$19.71	$19.80	$10.88	752
2018-09-19	$20.20	$20.20	$20.15	$20.15	$11.04	350
2018-09-18	$20.20	$20.20	$20.20	$20.20	$11.07	0
2018-09-17	$20.01	$20.20	$20.01	$20.20	$11.07	634
2018-09-14	$19.72	$19.78	$19.72	$19.78	$10.84	856
2018-09-13	$19.85	$19.85	$19.85	$19.85	$10.87	3,282
2018-09-12	$19.10	$19.10	$19.10	$19.10	$10.46	0
2018-09-11	$19.10	$19.10	$19.10	$19.10	$10.46	0
2018-09-10	$19.10	$19.10	$19.10	$19.10	$10.46	0
2018-09-07	$19.32	$19.32	$19.10	$19.10	$10.46	1,910
2018-09-06	$18.73	$18.73	$18.73	$18.73	$10.26	1
2018-09-05	$18.73	$18.73	$18.73	$18.73	$10.26	500
2018-09-04	$19.10	$19.10	$19.10	$19.10	$10.46	0
2018-08-31	$19.10	$19.10	$19.10	$19.10	$10.46	21,190
2018-08-30	$19.10	$19.10	$19.10	$19.10	$10.46	2,200
2018-08-29	$19.45	$19.45	$19.45	$19.45	$10.65	1,861
2018-08-28	$19.62	$19.62	$19.45	$19.45	$10.65	1,069
2018-08-27	$19.42	$19.42	$19.42	$19.42	$10.64	0
2018-08-24	$19.42	$19.42	$19.42	$19.42	$10.64	254
2018-08-23	$19.43	$19.43	$19.43	$19.43	$10.64	200
2018-08-22	$18.88	$18.88	$18.88	$18.88	$10.34	0
2018-08-21	$18.88	$18.88	$18.88	$18.88	$10.34	0
2018-08-20	$18.88	$18.88	$18.88	$18.88	$10.34	0
2018-08-17	$18.84	$18.88	$18.84	$18.88	$10.34	31,379
2018-08-16	$19.00	$19.00	$19.00	$19.00	$10.41	0
2018-08-15	$19.00	$19.00	$19.00	$19.00	$10.41	10
2018-08-14	$19.00	$19.00	$19.00	$19.00	$10.41	100
2018-08-13	$19.09	$19.09	$19.09	$19.09	$10.46	464
2018-08-10	$19.00	$19.00	$19.00	$19.00	$10.41	244
2018-08-09	$19.45	$19.45	$19.45	$19.45	$10.65	355
2018-08-08	$19.59	$19.59	$19.59	$19.59	$10.73	0
2018-08-07	$19.59	$19.59	$19.59	$19.59	$10.73	600
2018-08-06	$19.30	$19.30	$19.30	$19.30	$10.57	432
2018-08-03	$19.44	$19.44	$19.44	$19.44	$10.65	0
2018-08-02	$19.44	$19.44	$19.44	$19.44	$10.65	39
2018-08-01	$19.44	$19.44	$19.44	$19.44	$10.65	0
2018-07-31	$19.52	$19.52	$19.44	$19.44	$10.65	631
2018-07-30	$19.20	$19.20	$19.20	$19.20	$10.52	8
2018-07-27	$19.20	$19.20	$19.20	$19.20	$10.52	0
2018-07-26	$19.40	$19.40	$19.20	$19.20	$10.52	15,357
2018-07-25	$19.39	$19.39	$19.39	$19.39	$10.62	384
2018-07-24	$19.35	$19.35	$19.35	$19.35	$10.60	0
2018-07-23	$19.35	$19.35	$19.35	$19.35	$10.60	0
2018-07-20	$19.35	$19.35	$19.35	$19.35	$10.60	510
2018-07-19	$18.98	$18.98	$18.95	$18.95	$10.38	212
2018-07-18	$19.19	$19.19	$19.19	$19.19	$10.51	178
2018-07-17	$19.39	$19.39	$19.39	$19.39	$10.62	100
2018-07-16	$20.66	$20.66	$20.66	$20.66	$11.32	0
2018-07-13	$20.66	$20.66	$20.66	$20.66	$11.32	0
2018-07-12	$20.69	$20.69	$20.66	$20.66	$11.32	288
2018-07-11	$21.42	$21.42	$21.15	$21.15	$11.59	1,035
2018-07-10	$21.79	$21.79	$21.79	$21.79	$11.94	0
2018-07-09	$21.79	$21.79	$21.79	$21.79	$11.94	679
2018-07-06	$21.80	$21.80	$21.80	$21.80	$11.94	736
2018-07-05	$21.50	$21.50	$21.50	$21.50	$11.78	325
2018-07-03	$20.95	$20.96	$20.95	$20.96	$11.48	580
2018-07-02	$20.53	$20.53	$20.53	$20.53	$11.25	0
2018-06-29	$20.53	$20.53	$20.53	$20.53	$11.25	100
2018-06-28	$20.84	$20.84	$20.84	$20.84	$11.42	0
2018-06-27	$20.84	$20.84	$20.84	$20.84	$11.42	400
2018-06-26	$20.71	$20.80	$20.71	$20.80	$11.39	1,344
2018-06-25	$20.70	$20.70	$20.70	$20.70	$11.34	207
2018-06-22	$20.65	$20.65	$20.65	$20.65	$11.31	498
2018-06-21	$20.47	$20.47	$20.46	$20.46	$11.21	1,035
2018-06-20	$20.65	$20.65	$20.65	$20.65	$11.31	630
2018-06-19	$20.69	$20.78	$20.66	$20.78	$11.38	27,821
2018-06-18	$20.85	$20.85	$20.77	$20.77	$11.38	1,555
2018-06-15	$21.01	$21.01	$21.01	$21.01	$11.51	290
2018-06-14	$21.33	$21.33	$21.33	$21.33	$11.68	1
2018-06-13	$21.35	$21.35	$21.33	$21.33	$11.68	1,227
2018-06-12	$21.68	$21.68	$21.68	$21.68	$11.88	117
2018-06-11	$21.51	$21.51	$21.51	$21.51	$11.78	490
2018-06-08	$21.41	$21.41	$21.20	$21.31	$11.67	1,593
2018-06-07	$21.23	$21.40	$21.23	$21.35	$11.70	4,808
2018-06-06	$21.09	$21.14	$20.89	$21.14	$11.58	3,275
2018-06-05	$20.96	$21.23	$20.96	$21.23	$11.63	8,164
2018-06-04	$20.90	$20.96	$20.90	$20.96	$11.48	832
2018-06-01	$20.11	$20.11	$20.11	$20.11	$11.02	0
2018-05-31	$20.11	$20.11	$20.11	$20.11	$11.02	0
2018-05-30	$20.12	$20.12	$20.12	$20.12	$11.02	453
2018-05-29	$20.96	$20.96	$20.96	$20.96	$11.48	0
2018-05-25	$20.96	$20.96	$20.96	$20.96	$11.48	50
2018-05-24	$20.76	$20.96	$20.76	$20.96	$11.48	791
2018-05-23	$20.86	$20.86	$20.86	$20.86	$11.43	1,850
2018-05-22	$20.90	$20.90	$20.90	$20.90	$11.45	0
2018-05-21	$20.90	$20.90	$20.90	$20.90	$11.45	500
2018-05-18	$21.00	$21.00	$20.94	$20.94	$11.47	1,845
2018-05-17	$21.34	$21.34	$21.34	$21.34	$11.69	0
2018-05-16	$21.34	$21.34	$21.34	$21.34	$11.69	26
2018-05-15	$21.34	$21.34	$21.34	$21.34	$11.69	0
2018-05-14	$21.34	$21.34	$21.34	$21.34	$11.69	100
2018-05-11	$21.50	$21.50	$21.50	$21.50	$11.78	2,849
2018-05-10	$21.66	$21.66	$21.66	$21.66	$11.87	150
2018-05-09	$21.58	$21.70	$21.58	$21.59	$11.83	17,759
2018-05-08	$21.73	$21.73	$21.73	$21.73	$11.90	183
2018-05-07	$21.62	$21.62	$21.62	$21.62	$11.84	0
2018-05-04	$21.45	$21.62	$21.45	$21.62	$11.84	200
2018-05-03	$22.11	$22.11	$22.11	$22.11	$12.11	0
2018-05-02	$22.11	$22.11	$22.11	$22.11	$12.08	0
2018-05-01	$22.11	$22.11	$22.11	$22.11	$12.08	0
2018-04-30	$22.21	$22.21	$22.11	$22.11	$12.08	742
2018-04-27	$22.17	$22.17	$22.17	$22.17	$12.12	1
2018-04-26	$22.17	$22.17	$22.17	$22.17	$12.12	400
2018-04-25	$22.14	$22.14	$22.14	$22.14	$12.10	135
2018-04-24	$21.74	$21.74	$21.74	$21.74	$11.88	100
2018-04-23	$22.75	$22.75	$22.66	$22.66	$12.38	2,442
2018-04-20	$23.32	$23.32	$23.32	$23.32	$12.74	0
2018-04-19	$23.32	$23.32	$23.32	$23.32	$12.74	0
2018-04-18	$23.32	$23.32	$23.32	$23.32	$12.74	29
2018-04-17	$23.32	$23.32	$23.32	$23.32	$12.74	57
2018-04-16	$23.32	$23.32	$23.32	$23.32	$12.74	24
2018-04-13	$23.32	$23.32	$23.32	$23.32	$12.74	0
2018-04-12	$23.32	$23.32	$23.32	$23.32	$12.74	42
2018-04-11	$23.32	$23.32	$23.32	$23.32	$12.74	0
2018-04-10	$23.32	$23.32	$23.32	$23.32	$12.74	900
2018-04-09	$23.16	$23.16	$23.16	$23.16	$12.66	387
2018-04-06	$23.16	$23.16	$23.16	$23.16	$12.66	0
2018-04-05	$23.18	$23.18	$23.16	$23.16	$12.66	2,195
2018-04-04	$22.66	$22.66	$22.66	$22.66	$12.38	535
2018-04-03	$22.95	$22.95	$22.95	$22.95	$12.54	63,971
2018-04-02	$22.66	$22.66	$22.66	$22.66	$12.38	177
2018-03-29	$22.65	$22.75	$22.45	$22.45	$12.27	831
2018-03-28	$22.50	$22.50	$22.50	$22.50	$12.30	0
2018-03-27	$22.50	$22.50	$22.50	$22.50	$12.30	0
2018-03-26	$22.50	$22.50	$22.50	$22.50	$12.30	0
2018-03-23	$22.50	$22.50	$22.50	$22.50	$12.30	145
2018-03-22	$22.43	$22.43	$22.43	$22.43	$12.26	340
2018-03-21	$22.60	$22.80	$22.60	$22.80	$12.46	250
2018-03-20	$22.60	$22.60	$22.60	$22.60	$12.35	380
2018-03-19	$22.95	$22.95	$22.95	$22.95	$12.54	0
2018-03-16	$22.95	$22.95	$22.95	$22.95	$12.54	2,006
2018-03-15	$23.32	$23.32	$23.32	$23.32	$12.74	0
2018-03-14	$23.32	$23.32	$23.32	$23.32	$12.74	100
2018-03-13	$23.26	$23.26	$23.26	$23.26	$12.71	100
2018-03-12	$23.14	$23.14	$23.14	$23.14	$12.65	0
2018-03-09	$23.11	$23.14	$23.11	$23.14	$12.65	13,684
2018-03-08	$23.07	$23.07	$23.07	$23.07	$12.61	328
2018-03-07	$22.92	$22.92	$22.92	$22.92	$12.53	151
2018-03-06	$23.09	$23.32	$23.09	$23.32	$12.74	2,833
2018-03-05	$22.70	$22.95	$22.70	$22.83	$12.48	4,408
2018-03-02	$22.63	$22.63	$22.63	$22.63	$12.37	3
2018-03-01	$22.63	$22.63	$22.63	$22.63	$12.37	4,900
2018-02-28	$22.70	$22.70	$22.70	$22.70	$12.41	766
2018-02-27	$22.66	$22.66	$22.48	$22.48	$12.29	4,234
2018-02-26	$23.05	$23.06	$22.95	$23.06	$12.60	995
2018-02-23	$22.73	$22.73	$22.73	$22.73	$12.42	3,500
2018-02-22	$22.67	$22.73	$22.67	$22.73	$12.42	380
2018-02-21	$22.72	$23.03	$22.72	$23.03	$12.59	10,512
2018-02-20	$22.63	$22.63	$22.63	$22.63	$12.37	25
2018-02-16	$22.63	$22.63	$22.63	$22.63	$12.37	220
2018-02-15	$22.30	$22.30	$22.20	$22.20	$12.13	1,525
2018-02-14	$21.88	$22.09	$21.88	$22.09	$12.07	34,433
2018-02-13	$22.28	$22.28	$22.28	$22.28	$12.18	169
2018-02-12	$21.88	$21.88	$21.88	$21.88	$11.96	188
2018-02-09	$21.14	$21.14	$20.94	$20.94	$11.44	882
2018-02-08	$21.78	$21.81	$21.78	$21.81	$11.92	16,000
2018-02-07	$22.21	$22.21	$22.21	$22.21	$12.14	70
2018-02-06	$21.95	$22.21	$21.95	$22.21	$12.14	714
2018-02-05	$22.32	$22.32	$22.32	$22.32	$12.20	118
2018-02-02	$23.10	$23.10	$22.87	$22.87	$12.50	625
2018-02-01	$23.41	$23.41	$23.41	$23.41	$12.79	336
2018-01-31	$23.53	$23.53	$23.53	$23.53	$12.86	366
2018-01-30	$23.57	$23.57	$23.40	$23.40	$12.79	1,320
2018-01-29	$23.60	$23.60	$23.60	$23.60	$12.90	803
2018-01-26	$23.70	$23.70	$23.70	$23.70	$12.95	540
2018-01-25	$23.61	$23.61	$23.61	$23.61	$12.90	0
2018-01-24	$23.61	$23.61	$23.61	$23.61	$12.90	788
2018-01-23	$23.83	$23.85	$23.83	$23.85	$13.03	2,635
2018-01-22	$23.91	$23.91	$23.91	$23.91	$13.07	383
2018-01-19	$23.90	$23.90	$23.90	$23.90	$13.06	130
2018-01-18	$24.35	$24.35	$24.35	$24.35	$13.31	0
2018-01-17	$24.35	$24.35	$24.35	$24.35	$13.31	463
2018-01-16	$24.06	$24.06	$24.06	$24.06	$13.15	100
2018-01-12	$23.32	$23.32	$23.32	$23.32	$12.74	605
2018-01-11	$23.19	$23.19	$23.19	$23.19	$12.67	461
2018-01-10	$23.20	$23.20	$23.20	$23.20	$12.68	170
2018-01-09	$22.52	$22.52	$22.52	$22.52	$12.31	0
2018-01-08	$22.50	$22.54	$22.50	$22.52	$12.31	1,466
2018-01-05	$22.61	$22.73	$22.61	$22.73	$12.42	671
2018-01-04	$22.05	$22.05	$22.05	$22.05	$12.05	26,226
2018-01-03	$21.64	$21.64	$21.64	$21.64	$11.83	0
2018-01-02	$21.68	$21.68	$21.64	$21.64	$11.83	29,501
2017-12-29	$21.60	$21.60	$21.60	$21.60	$11.80	1,050
2017-12-28	$21.60	$21.60	$21.60	$21.60	$11.80	290
2017-12-27	$21.54	$21.54	$21.54	$21.54	$11.77	200
2017-12-26	$21.40	$21.40	$21.40	$21.40	$11.70	198
2017-12-22	$21.21	$21.21	$21.21	$21.21	$11.59	0
2017-12-21	$21.08	$21.21	$21.08	$21.21	$11.59	2,369
2017-12-20	$21.08	$21.08	$21.08	$21.08	$11.52	650
2017-12-19	$21.28	$21.30	$21.21	$21.21	$11.59	1,242
2017-12-18	$21.20	$21.20	$21.15	$21.15	$11.56	3,050
2017-12-15	$21.28	$21.28	$21.28	$21.28	$11.63	0
2017-12-14	$21.28	$21.28	$21.28	$21.28	$11.63	0
2017-12-13	$21.28	$21.28	$21.28	$21.28	$11.63	390
2017-12-12	$21.45	$21.45	$21.45	$21.45	$11.72	615
2017-12-11	$21.41	$21.41	$21.41	$21.41	$11.70	725
2017-12-08	$21.95	$21.95	$21.81	$21.81	$11.92	1,095
2017-12-07	$22.14	$22.14	$22.14	$22.14	$12.10	36,741
2017-12-06	$22.50	$22.50	$22.50	$22.50	$12.30	0
2017-12-05	$22.50	$22.50	$22.50	$22.50	$12.30	501
2017-12-04	$22.45	$22.48	$22.36	$22.45	$12.27	4,067
2017-12-01	$22.48	$22.48	$22.38	$22.38	$12.23	1,295
2017-11-30	$22.45	$22.47	$22.41	$22.41	$12.25	1,389
2017-11-29	$22.16	$22.21	$22.16	$22.20	$12.13	166,492
2017-11-28	$22.20	$22.20	$22.17	$22.18	$12.12	2,464
2017-11-27	$22.51	$22.51	$22.51	$22.51	$12.30	480
2017-11-24	$22.07	$22.07	$22.07	$22.07	$12.06	40
2017-11-22	$22.07	$22.07	$22.07	$22.07	$12.06	562
2017-11-21	$21.70	$21.70	$21.70	$21.70	$11.86	0
2017-11-20	$21.70	$21.70	$21.70	$21.70	$11.86	235
2017-11-17	$21.97	$21.97	$21.97	$21.97	$12.01	0
2017-11-16	$22.00	$22.00	$21.97	$21.97	$12.01	975
2017-11-15	$21.59	$21.63	$21.59	$21.63	$11.82	1,567
2017-11-14	$21.65	$21.65	$21.65	$21.65	$11.83	1,815
2017-11-13	$21.20	$21.20	$21.20	$21.20	$11.59	0
2017-11-10	$21.20	$21.20	$21.20	$21.20	$11.59	465
2017-11-09	$21.37	$21.37	$21.37	$21.37	$11.68	0
2017-11-08	$21.26	$21.37	$21.26	$21.37	$11.68	477
2017-11-07	$21.31	$21.31	$21.31	$21.31	$11.65	200
2017-11-06	$21.20	$21.31	$21.18	$21.31	$11.65	689
2017-11-03	$21.30	$21.30	$21.19	$21.19	$11.58	746
2017-11-02	$21.41	$21.41	$21.41	$21.41	$11.70	70
2017-11-01	$21.41	$21.41	$21.41	$21.41	$11.70	315
2017-10-31	$21.19	$21.19	$21.13	$21.13	$11.55	1,913
2017-10-30	$21.08	$21.08	$21.08	$21.08	$11.52	608
2017-10-27	$20.96	$20.96	$20.96	$20.96	$11.45	1,277
2017-10-26	$21.39	$21.47	$21.39	$21.42	$10.03	4,645
2017-10-25	$21.40	$21.59	$21.40	$21.59	$10.11	3,284
2017-10-24	$20.85	$20.85	$20.85	$20.85	$9.76	0
2017-10-23	$20.85	$20.85	$20.85	$20.85	$9.76	0
2017-10-20	$20.85	$20.85	$20.85	$20.85	$9.76	80
2017-10-19	$20.85	$20.85	$20.85	$20.85	$9.76	420
2017-10-18	$20.64	$20.64	$20.64	$20.64	$9.67	0
2017-10-17	$20.64	$20.64	$20.64	$20.64	$9.67	432
2017-10-16	$20.90	$20.90	$20.77	$20.77	$9.73	35,870
2017-10-13	$20.98	$20.98	$20.98	$20.98	$9.83	535
2017-10-12	$21.00	$21.00	$21.00	$21.00	$9.83	807
2017-10-11	$20.78	$20.78	$20.78	$20.78	$9.73	776
2017-10-10	$20.25	$20.25	$20.25	$20.25	$9.48	0
2017-10-09	$20.65	$20.65	$20.25	$20.25	$9.48	1,135
2017-10-06	$20.43	$20.43	$20.43	$20.43	$9.57	100
2017-10-05	$20.76	$20.78	$20.76	$20.78	$9.73	1,000
2017-10-04	$20.75	$20.75	$20.75	$20.75	$9.72	645
2017-10-03	$21.00	$21.00	$21.00	$21.00	$9.83	21,486
2017-10-02	$20.84	$20.92	$20.84	$20.92	$9.80	70,654
2017-09-29	$20.64	$20.64	$20.64	$20.64	$9.67	0
2017-09-28	$20.64	$20.64	$20.64	$20.64	$9.67	0
2017-09-27	$20.64	$20.64	$20.64	$20.64	$9.67	1,150
2017-09-26	$20.95	$20.95	$20.95	$20.95	$9.81	200
2017-09-25	$20.95	$20.95	$20.95	$20.95	$9.81	0
2017-09-22	$20.95	$20.95	$20.95	$20.95	$9.81	1,791
2017-09-21	$20.95	$20.95	$20.95	$20.95	$9.81	0
2017-09-20	$20.95	$20.95	$20.95	$20.95	$9.81	100
2017-09-19	$21.03	$21.03	$21.03	$21.03	$9.85	500
2017-09-18	$20.92	$20.92	$20.92	$20.92	$9.80	40
2017-09-15	$20.92	$20.92	$20.92	$20.92	$9.80	490
2017-09-14	$20.53	$20.53	$20.53	$20.53	$9.61	0
2017-09-13	$20.53	$20.53	$20.53	$20.53	$9.61	0
2017-09-12	$20.53	$20.53	$20.53	$20.53	$9.61	350
2017-09-11	$20.28	$20.28	$20.28	$20.28	$9.50	0
2017-09-08	$20.28	$20.28	$20.28	$20.28	$9.50	0
2017-09-07	$20.28	$20.28	$20.28	$20.28	$9.50	300
2017-09-06	$20.09	$20.09	$20.09	$20.09	$9.41	1
2017-09-05	$20.09	$20.09	$20.09	$20.09	$9.41	100
2017-09-01	$20.09	$20.09	$20.09	$20.09	$9.41	0
2017-08-31	$20.10	$20.10	$20.09	$20.09	$9.41	1,015
2017-08-30	$20.00	$20.00	$20.00	$20.00	$9.37	0
2017-08-29	$20.00	$20.00	$20.00	$20.00	$9.37	260
2017-08-28	$20.02	$20.04	$20.02	$20.04	$9.38	2,919
2017-08-25	$19.77	$19.77	$19.77	$19.77	$9.26	200
2017-08-24	$19.77	$19.77	$19.77	$19.77	$9.26	0
2017-08-23	$19.77	$19.77	$19.77	$19.77	$9.26	340
2017-08-22	$19.81	$19.81	$19.65	$19.65	$9.20	4,370
2017-08-21	$20.00	$20.00	$20.00	$20.00	$9.37	0
2017-08-18	$20.00	$20.00	$20.00	$20.00	$9.37	0
2017-08-17	$20.00	$20.00	$20.00	$20.00	$9.37	78
2017-08-16	$20.00	$20.00	$20.00	$20.00	$9.37	100
2017-08-15	$20.00	$20.00	$20.00	$20.00	$9.37	0
2017-08-14	$20.00	$20.00	$20.00	$20.00	$9.37	325
2017-08-11	$20.00	$20.00	$20.00	$20.00	$9.37	44,400
2017-08-10	$20.00	$20.00	$20.00	$20.00	$9.37	1,020
2017-08-09	$20.01	$20.01	$20.01	$20.01	$9.37	720
2017-08-08	$20.18	$20.18	$20.05	$20.05	$9.39	961
2017-08-07	$19.98	$20.11	$19.98	$20.02	$9.38	862
2017-08-04	$20.23	$20.23	$20.23	$20.23	$9.47	635
2017-08-03	$20.08	$20.23	$20.08	$20.23	$9.47	1,357
2017-08-02	$19.88	$19.88	$19.88	$19.88	$9.31	0
2017-08-01	$19.88	$19.88	$19.88	$19.88	$9.31	0
2017-07-31	$19.88	$19.88	$19.88	$19.88	$9.31	0
2017-07-28	$19.88	$19.88	$19.88	$19.88	$9.31	0
2017-07-27	$19.82	$19.88	$19.82	$19.88	$9.31	56,300
2017-07-26	$19.83	$19.88	$19.83	$19.88	$9.31	1,593
2017-07-25	$19.54	$19.54	$19.54	$19.54	$9.15	521
2017-07-24	$19.42	$19.42	$19.42	$19.42	$9.09	0
2017-07-21	$19.42	$19.42	$19.42	$19.42	$9.09	670
2017-07-20	$19.63	$19.63	$19.63	$19.63	$9.19	209
2017-07-19	$19.23	$19.23	$19.23	$19.23	$9.01	447
2017-07-18	$18.99	$18.99	$18.99	$18.99	$8.89	0
2017-07-17	$18.99	$18.99	$18.99	$18.99	$8.89	703
2017-07-14	$16.66	$16.66	$16.66	$16.66	$7.80	300
2017-07-13	$16.66	$16.66	$16.66	$16.66	$7.80	45
2017-07-12	$16.66	$16.66	$16.66	$16.66	$7.80	0
2017-07-11	$16.66	$16.66	$16.66	$16.66	$7.80	258
2017-07-10	$16.66	$16.66	$16.66	$16.66	$7.80	385
2017-07-07	$16.43	$16.49	$16.43	$16.49	$7.72	2,468
2017-07-06	$16.35	$16.35	$16.35	$16.35	$7.65	108
2017-07-05	$16.40	$16.40	$16.30	$16.35	$7.66	10,920
2017-07-03	$16.40	$16.40	$16.40	$16.40	$7.68	80
2017-06-30	$16.40	$16.40	$16.40	$16.40	$7.68	1,532
2017-06-29	$16.57	$16.57	$16.45	$16.45	$7.70	3,429
2017-06-28	$16.50	$16.50	$16.50	$16.50	$7.73	0
2017-06-27	$16.50	$16.50	$16.50	$16.50	$7.73	1,100
2017-06-26	$16.37	$16.37	$16.37	$16.37	$7.67	1,200
2017-06-23	$16.27	$16.27	$16.27	$16.27	$7.62	398
2017-06-22	$16.39	$16.39	$16.39	$16.39	$7.68	0
2017-06-21	$16.25	$16.39	$16.25	$16.39	$7.68	200
2017-06-20	$16.26	$16.26	$16.26	$16.26	$7.61	0
2017-06-19	$16.26	$16.26	$16.26	$16.26	$7.61	450
2017-06-16	$16.31	$16.31	$16.31	$16.31	$7.64	449
2017-06-15	$16.16	$16.16	$16.16	$16.16	$7.57	513
2017-06-14	$16.74	$16.74	$16.74	$16.74	$7.84	158
2017-06-13	$16.38	$16.38	$16.38	$16.38	$7.67	250
2017-06-12	$16.38	$16.38	$16.38	$16.38	$7.67	25
2017-06-09	$16.38	$16.38	$16.38	$16.38	$7.67	0
2017-06-08	$16.38	$16.38	$16.38	$16.38	$7.67	0
2017-06-07	$16.38	$16.38	$16.38	$16.38	$7.67	150
2017-06-06	$16.38	$16.38	$16.38	$16.38	$7.67	0
2017-06-05	$16.38	$16.38	$16.38	$16.38	$7.67	0
2017-06-02	$16.38	$16.38	$16.38	$16.38	$7.67	345
2017-06-01	$16.33	$16.33	$16.33	$16.33	$7.65	510
2017-05-31	$16.31	$16.31	$16.31	$16.31	$7.64	64
2017-05-30	$16.26	$16.31	$16.26	$16.31	$7.64	1,415
2017-05-26	$16.40	$16.40	$16.40	$16.40	$7.68	542
2017-05-25	$16.51	$16.51	$16.51	$16.51	$7.73	100
2017-05-24	$16.30	$16.30	$16.30	$16.30	$7.63	600
2017-05-23	$15.89	$15.89	$15.89	$15.89	$7.44	0
2017-05-22	$15.89	$15.89	$15.89	$15.89	$7.44	0
2017-05-19	$15.89	$15.89	$15.89	$15.89	$7.44	390
2017-05-18	$16.12	$16.12	$16.12	$16.12	$7.55	2,325
2017-05-17	$16.12	$16.12	$16.12	$16.12	$7.55	1,080
2017-05-16	$16.05	$16.05	$15.93	$15.95	$7.47	2,624
2017-05-15	$15.76	$15.80	$15.69	$15.69	$7.35	1,042
2017-05-12	$16.23	$16.23	$16.23	$16.23	$7.60	344
2017-05-11	$16.23	$16.23	$16.23	$16.23	$7.60	2,397
2017-05-10	$16.23	$16.23	$16.23	$16.23	$6.01	8,000
2017-05-09	$16.23	$16.23	$16.23	$16.23	$6.01	0
2017-05-08	$16.23	$16.23	$16.23	$16.23	$6.01	0
2017-05-05	$16.23	$16.23	$16.23	$16.23	$6.01	510
2017-05-04	$16.53	$16.53	$16.53	$16.53	$6.12	0
2017-05-03	$16.47	$16.53	$16.47	$16.53	$6.12	1,667
2017-05-02	$16.45	$16.45	$16.42	$16.42	$6.08	1,712
2017-05-01	$16.15	$16.15	$16.15	$16.15	$5.98	0
2017-04-28	$16.15	$16.15	$16.15	$16.15	$5.98	140
2017-04-27	$16.43	$16.43	$16.43	$16.43	$6.08	1,662
2017-04-26	$16.41	$16.52	$16.41	$16.52	$6.12	1,147
2017-04-25	$16.43	$16.43	$16.43	$16.43	$6.08	12,000
2017-04-24	$16.42	$16.42	$16.42	$16.42	$6.08	700
2017-04-21	$16.12	$16.12	$16.03	$16.03	$5.93	1,122
2017-04-20	$16.27	$16.27	$16.27	$16.27	$6.02	0
2017-04-19	$16.28	$16.28	$16.27	$16.27	$6.02	1,935
2017-04-18	$16.28	$16.28	$16.28	$16.28	$6.03	272
2017-04-17	$16.28	$16.28	$16.28	$16.28	$6.03	2,060
2017-04-13	$16.36	$16.36	$16.36	$16.36	$6.06	10
2017-04-12	$16.31	$16.36	$16.31	$16.36	$6.06	1,336
2017-04-11	$16.31	$16.37	$16.31	$16.37	$6.06	547
2017-04-10	$16.28	$16.31	$16.28	$16.31	$6.04	858
2017-04-07	$16.22	$16.22	$16.22	$16.22	$6.01	914
2017-04-06	$16.21	$16.21	$16.21	$16.21	$6.00	362
2017-04-05	$16.27	$16.27	$16.27	$16.27	$6.02	5,509
2017-04-04	$16.58	$16.58	$16.58	$16.58	$6.14	83
2017-04-03	$16.58	$16.58	$16.58	$16.58	$6.14	900
2017-03-31	$16.60	$16.70	$16.60	$16.70	$6.18	600
2017-03-30	$16.56	$16.56	$16.56	$16.56	$6.13	500
2017-03-29	$16.67	$16.83	$16.67	$16.83	$6.23	4,200
2017-03-28	$16.76	$16.76	$16.76	$16.76	$6.20	1,800
2017-03-27	$16.93	$16.93	$16.93	$16.93	$6.27	0
2017-03-24	$16.93	$16.93	$16.93	$16.93	$6.27	0
2017-03-23	$16.92	$16.93	$16.92	$16.93	$6.27	300
2017-03-22	$17.01	$17.01	$17.01	$17.01	$6.30	0
2017-03-21	$17.00	$17.01	$17.00	$17.01	$6.30	700
2017-03-20	$16.50	$16.50	$16.50	$16.50	$6.11	0
2017-03-17	$16.50	$16.50	$16.50	$16.50	$6.11	2,800
2017-03-16	$16.50	$16.50	$16.50	$16.50	$6.11	200
2017-03-15	$16.16	$16.16	$16.09	$16.11	$5.96	1,300
2017-03-14	$16.22	$16.22	$16.15	$16.15	$5.98	900
2017-03-13	$16.14	$16.14	$16.14	$16.14	$5.98	0
2017-03-10	$16.25	$16.25	$16.14	$16.14	$5.98	6,500
2017-03-09	$16.14	$16.14	$16.14	$16.14	$5.98	1,500
2017-03-08	$16.08	$16.08	$16.08	$16.08	$5.95	0
2017-03-07	$16.08	$16.08	$16.08	$16.08	$5.95	0
2017-03-06	$16.08	$16.08	$16.08	$16.08	$5.95	1,600
2017-03-03	$16.13	$16.13	$16.13	$16.13	$5.97	300
2017-03-02	$16.37	$16.37	$16.27	$16.27	$6.02	2,300
2017-03-01	$16.40	$16.40	$16.40	$16.40	$6.07	3,100
2017-02-28	$16.20	$16.20	$16.20	$16.20	$6.00	2,400
2017-02-27	$16.20	$16.20	$16.20	$16.20	$6.00	0
2017-02-24	$16.20	$16.20	$16.20	$16.20	$6.00	0
2017-02-23	$16.20	$16.20	$16.20	$16.20	$6.00	0
2017-02-22	$16.20	$16.20	$16.20	$16.20	$6.00	300
2017-02-21	$16.18	$16.18	$16.16	$16.16	$5.98	300
2017-02-17	$15.89	$15.89	$15.89	$15.89	$5.88	0
2017-02-16	$15.84	$15.93	$15.84	$15.89	$5.88	1,900
2017-02-15	$15.78	$15.78	$15.78	$15.78	$5.84	0
2017-02-14	$15.74	$15.83	$15.66	$15.78	$5.84	4,000
2017-02-13	$15.78	$15.78	$15.78	$15.78	$5.84	2,200
2017-02-10	$15.97	$15.97	$15.97	$15.97	$5.91	2,000
2017-02-09	$15.85	$15.97	$15.85	$15.97	$5.91	6,900
2017-02-08	$15.94	$15.94	$15.94	$15.94	$5.90	1,900
2017-02-07	$15.74	$15.84	$15.72	$15.84	$5.86	6,600
2017-02-06	$15.80	$15.80	$15.77	$15.77	$5.84	2,100
2017-02-03	$15.85	$15.85	$15.85	$15.85	$5.87	0
2017-02-02	$15.85	$15.85	$15.85	$15.85	$5.87	2,100
2017-02-01	$15.70	$15.70	$15.70	$15.70	$5.81	0
2017-01-31	$15.70	$15.70	$15.70	$15.70	$5.81	1,035
2017-01-30	$15.71	$15.71	$15.70	$15.70	$5.81	1,277
2017-01-27	$15.83	$15.83	$15.83	$15.83	$5.86	25,221
2017-01-26	$15.83	$15.83	$15.83	$15.83	$5.86	100
2017-01-25	$15.76	$15.76	$15.76	$15.76	$5.83	532
2017-01-24	$15.68	$15.70	$15.55	$15.56	$5.76	11,723
2017-01-23	$15.60	$15.60	$15.60	$15.60	$5.78	3,385
2017-01-20	$15.60	$15.60	$15.60	$15.60	$5.78	75
2017-01-19	$15.45	$15.60	$15.45	$15.60	$5.78	392
2017-01-18	$15.62	$15.62	$15.62	$15.62	$5.78	0
2017-01-17	$15.62	$15.62	$15.62	$15.62	$5.78	2,895
2017-01-13	$15.40	$15.40	$15.40	$15.40	$5.70	0
2017-01-12	$15.37	$15.40	$15.37	$15.40	$5.70	25,000
2017-01-11	$15.36	$15.36	$15.36	$15.36	$5.69	1,525
2017-01-10	$15.36	$15.36	$15.36	$15.36	$5.69	1,748
2017-01-09	$15.78	$15.78	$15.78	$15.78	$5.84	1,000
2017-01-06	$15.55	$15.55	$15.55	$15.55	$5.76	30
2017-01-05	$15.55	$15.55	$15.55	$15.55	$5.76	0
2017-01-04	$15.55	$15.55	$15.55	$15.55	$5.76	508
2017-01-03	$15.35	$15.35	$15.19	$15.19	$5.62	1,074
2016-12-30	$15.00	$15.00	$14.89	$14.89	$5.51	500
2016-12-29	$15.00	$15.01	$14.93	$14.93	$5.53	6,027
2016-12-28	$14.61	$14.61	$14.61	$14.61	$5.41	1,069
2016-12-27	$14.69	$14.69	$14.69	$14.69	$5.44	59,251
2016-12-23	$14.59	$14.59	$14.59	$14.59	$5.40	717
2016-12-22	$14.55	$14.55	$14.45	$14.45	$5.35	2,950
2016-12-21	$14.65	$14.65	$14.53	$14.53	$5.38	1,499
2016-12-20	$14.58	$14.72	$14.57	$14.57	$5.39	4,206
2016-12-19	$14.87	$14.87	$14.87	$14.87	$5.51	2,024
2016-12-16	$15.03	$15.03	$14.92	$14.94	$5.53	3,258
2016-12-15	$14.97	$14.97	$14.97	$14.97	$5.54	1,190
2016-12-14	$15.46	$15.46	$15.46	$15.46	$5.72	355
2016-12-13	$15.67	$15.67	$15.45	$15.45	$5.72	740
2016-12-12	$15.57	$15.66	$15.56	$15.56	$5.76	9,763
2016-12-09	$15.40	$15.40	$15.40	$15.40	$5.70	3,839
2016-12-08	$15.38	$15.38	$15.34	$15.34	$5.68	1,803
2016-12-07	$15.17	$15.17	$15.17	$15.17	$5.62	28,238
2016-12-06	$14.79	$14.79	$14.79	$14.79	$5.48	309
2016-12-05	$14.86	$14.96	$14.79	$14.79	$5.48	6,742
2016-12-02	$14.46	$14.46	$14.46	$14.46	$5.35	964
2016-12-01	$14.77	$14.80	$14.76	$14.80	$5.48	13,972
2016-11-30	$14.69	$14.69	$14.67	$14.67	$5.43	2,055
2016-11-29	$14.81	$14.81	$14.79	$14.79	$5.48	2,992
2016-11-28	$14.84	$14.84	$14.84	$14.84	$5.49	5,190
2016-11-25	$14.84	$14.84	$14.84	$14.84	$5.49	145
2016-11-23	$14.51	$14.53	$14.51	$14.53	$5.38	600
2016-11-22	$14.56	$14.56	$14.56	$14.56	$5.39	3,859
2016-11-21	$14.52	$14.70	$14.52	$14.52	$5.38	3,333
2016-11-18	$14.62	$14.62	$14.54	$14.54	$5.38	2,684
2016-11-17	$14.98	$14.98	$14.98	$14.98	$5.55	400
2016-11-16	$14.95	$14.95	$14.78	$14.78	$5.47	239,664
2016-11-15	$15.09	$15.09	$15.09	$15.09	$5.59	190
2016-11-14	$14.80	$14.80	$14.80	$14.80	$5.48	1,561
2016-11-11	$15.40	$15.40	$15.40	$15.40	$5.70	0
2016-11-10	$15.40	$15.40	$15.40	$15.40	$5.70	0
2016-11-09	$15.40	$15.40	$15.40	$15.40	$5.70	2,319
2016-11-08	$15.63	$15.63	$15.63	$15.63	$5.79	0
2016-11-07	$15.63	$15.63	$15.63	$15.63	$5.79	0
2016-11-04	$15.63	$15.63	$15.63	$15.63	$5.79	696
2016-11-03	$15.73	$15.80	$15.72	$15.76	$5.83	1,588
2016-11-02	$15.81	$15.81	$15.74	$15.74	$5.83	1,379
2016-11-01	$15.77	$15.77	$15.77	$15.77	$5.84	928
2016-10-31	$16.00	$16.00	$16.00	$16.00	$5.92	0
2016-10-27	$16.00	$16.00	$16.00	$16.00	$4.84	0
2016-10-26	$15.88	$16.00	$15.86	$16.00	$4.84	2,975
2016-10-25	$16.88	$16.92	$16.88	$16.92	$5.11	1,081
2016-10-24	$16.68	$16.68	$16.68	$16.68	$5.04	0
2016-10-21	$16.75	$16.75	$16.68	$16.68	$5.04	300,700
2016-10-20	$16.70	$16.70	$16.70	$16.70	$5.05	267
2016-10-19	$16.63	$16.63	$16.63	$16.63	$5.03	856
2016-10-18	$16.50	$16.50	$16.50	$16.50	$4.99	2,258
2016-10-17	$15.99	$15.99	$15.99	$15.99	$4.83	0
2016-10-14	$16.13	$16.13	$15.99	$15.99	$4.83	2,313
2016-10-13	$16.21	$16.21	$16.21	$16.21	$4.90	3,720
2016-10-12	$16.26	$16.35	$16.26	$16.35	$4.94	965
2016-10-11	$16.70	$16.70	$16.70	$16.70	$5.05	0
2016-10-10	$16.60	$16.70	$16.60	$16.70	$5.05	2,822
2016-10-07	$16.45	$16.45	$16.41	$16.41	$4.96	370
2016-10-06	$16.91	$16.91	$16.91	$16.91	$5.11	2,240
2016-10-05	$17.08	$17.08	$17.08	$17.08	$5.16	885
2016-10-04	$16.91	$16.91	$16.91	$16.91	$5.11	0
2016-10-03	$16.85	$16.91	$16.83	$16.91	$5.11	877
2016-09-30	$16.78	$16.78	$16.78	$16.78	$5.07	0
2016-09-29	$16.98	$17.03	$16.78	$16.78	$5.07	1,090
2016-09-28	$16.56	$16.56	$16.56	$16.56	$5.01	0
2016-09-27	$16.56	$16.56	$16.56	$16.56	$5.01	7,300
2016-09-26	$16.46	$16.46	$16.46	$16.46	$4.98	476
2016-09-23	$16.38	$16.38	$16.38	$16.38	$4.95	1,194
2016-09-22	$16.38	$16.38	$16.38	$16.38	$4.95	0
2016-09-21	$16.38	$16.38	$16.38	$16.38	$4.95	120
2016-09-20	$16.62	$16.62	$16.62	$16.62	$5.02	700
2016-09-19	$16.65	$16.65	$16.52	$16.52	$5.00	630
2016-09-16	$16.32	$16.32	$16.32	$16.32	$4.93	100
2016-09-15	$16.75	$16.75	$16.65	$16.65	$5.03	1,443
2016-09-14	$16.79	$16.97	$16.79	$16.97	$5.13	4,644
2016-09-13	$17.19	$17.19	$17.13	$17.13	$5.18	1,005
2016-09-12	$17.42	$17.42	$17.42	$17.42	$5.27	951
2016-09-09	$17.42	$17.42	$17.42	$17.42	$5.27	523
2016-09-08	$18.04	$18.04	$17.90	$17.90	$5.41	703
2016-09-07	$17.80	$17.80	$17.80	$17.80	$5.38	0
2016-09-06	$17.70	$17.80	$17.70	$17.80	$5.38	546
2016-09-02	$17.34	$17.34	$17.34	$17.34	$5.24	68
2016-09-01	$17.34	$17.34	$17.34	$17.34	$5.24	0
2016-08-31	$17.34	$17.34	$17.34	$17.34	$5.24	2,543
2016-08-30	$17.67	$17.67	$17.67	$17.67	$5.34	79
2016-08-29	$17.67	$17.67	$17.67	$17.67	$5.34	1,400
2016-08-26	$17.50	$17.50	$17.50	$17.50	$5.29	534
2016-08-25	$17.68	$17.71	$17.68	$17.71	$5.35	1,918
2016-08-24	$17.68	$17.68	$17.68	$17.68	$5.34	481
2016-08-23	$17.77	$17.77	$17.73	$17.73	$5.36	1,507
2016-08-22	$17.56	$17.56	$17.56	$17.56	$5.31	30
2016-08-19	$17.56	$17.56	$17.56	$17.56	$5.31	1,042
2016-08-18	$17.22	$17.22	$17.22	$17.22	$5.21	0
2016-08-17	$17.38	$17.38	$17.22	$17.22	$5.21	398
2016-08-16	$17.56	$17.56	$17.38	$17.38	$5.25	453
2016-08-15	$17.58	$17.58	$17.58	$17.58	$5.31	0
2016-08-12	$17.63	$17.64	$17.58	$17.58	$5.31	676
2016-08-11	$17.55	$17.55	$17.55	$17.55	$5.31	390
2016-08-10	$17.40	$17.40	$17.40	$17.40	$5.26	256
2016-08-09	$17.11	$17.11	$17.11	$17.11	$5.17	475
2016-08-08	$16.60	$16.60	$16.60	$16.60	$5.02	0
2016-08-05	$16.60	$16.60	$16.60	$16.60	$5.02	417
2016-08-04	$16.45	$16.61	$16.45	$16.61	$5.02	5,130
2016-08-03	$16.50	$16.50	$16.50	$16.50	$4.99	0
2016-08-02	$16.50	$16.50	$16.50	$16.50	$4.99	88
2016-08-01	$16.50	$16.50	$16.50	$16.50	$4.99	535
2016-07-29	$17.00	$17.00	$17.00	$17.00	$5.14	0
2016-07-28	$17.00	$17.00	$17.00	$17.00	$5.14	0
2016-07-27	$17.00	$17.00	$17.00	$17.00	$5.14	0
2016-07-26	$17.00	$17.00	$17.00	$17.00	$5.14	121
2016-07-25	$17.16	$17.20	$17.15	$17.20	$5.20	16,553
2016-07-22	$17.46	$17.46	$17.46	$17.46	$5.28	997
2016-07-21	$17.31	$17.33	$17.31	$17.33	$5.24	1,661
2016-07-20	$17.48	$17.50	$17.33	$17.45	$5.28	1,088
2016-07-19	$17.34	$17.42	$17.26	$17.26	$5.22	21,912
2016-07-18	$16.68	$16.68	$16.68	$16.68	$5.04	469
2016-07-15	$16.88	$16.88	$16.88	$16.88	$5.10	478
2016-07-14	$16.79	$16.79	$16.79	$16.79	$5.08	439
2016-07-13	$16.80	$16.80	$16.59	$16.59	$5.02	2,426
2016-07-12	$16.81	$16.88	$16.81	$16.88	$5.10	540
2016-07-11	$16.59	$16.59	$16.59	$16.59	$5.02	0
2016-07-08	$16.75	$16.75	$16.59	$16.59	$5.02	1,393
2016-07-07	$16.55	$16.55	$16.40	$16.40	$4.96	278
2016-07-06	$16.50	$16.57	$16.33	$16.33	$4.94	350
2016-07-05	$16.96	$16.96	$16.96	$16.96	$5.13	0
2016-07-01	$16.96	$16.96	$16.96	$16.96	$5.13	100
2016-06-30	$16.38	$16.38	$16.34	$16.34	$4.94	897
2016-06-29	$15.72	$15.72	$15.72	$15.72	$4.75	513
2016-06-28	$14.34	$14.34	$14.34	$14.34	$4.33	0
2016-06-27	$14.52	$14.54	$14.34	$14.34	$4.33	2,630
2016-06-24	$15.05	$15.05	$15.05	$15.05	$4.55	100
2016-06-23	$16.24	$16.24	$16.24	$16.24	$4.91	466
2016-06-22	$16.05	$16.05	$15.86	$15.86	$4.79	2,202
2016-06-21	$15.80	$15.82	$15.80	$15.82	$4.78	2,534
2016-06-20	$15.34	$15.34	$15.34	$15.34	$4.64	0
2016-06-17	$15.34	$15.34	$15.34	$15.34	$4.64	651
2016-06-16	$15.05	$15.05	$14.95	$14.99	$4.53	1,599
2016-06-15	$15.10	$15.10	$15.10	$15.10	$4.56	21,125
2016-06-14	$15.10	$15.13	$15.10	$15.10	$4.56	1,750
2016-06-13	$15.10	$15.98	$15.10	$15.98	$4.83	0
2016-06-10	$16.00	$16.00	$15.98	$15.98	$4.83	41,022
2016-06-09	$16.45	$16.45	$16.45	$16.45	$4.97	2,574
2016-06-08	$17.09	$17.09	$17.05	$17.05	$5.15	1,907
2016-06-07	$16.52	$16.52	$16.52	$16.52	$4.99	0
2016-06-06	$16.52	$16.52	$16.52	$16.52	$4.99	0
2016-06-03	$16.60	$16.60	$16.52	$16.52	$4.99	6,908
2016-06-02	$16.61	$16.61	$16.61	$16.61	$5.02	1
2016-06-01	$16.55	$16.65	$16.50	$16.61	$5.02	2,568
2016-05-31	$16.85	$16.85	$16.85	$16.85	$5.09	101
2016-05-27	$16.95	$16.95	$16.85	$16.85	$5.09	8,625
2016-05-26	$16.98	$17.01	$16.98	$17.01	$5.14	6,613
2016-05-25	$16.80	$16.80	$16.71	$16.71	$5.05	16,442
2016-05-24	$16.58	$16.58	$16.58	$16.58	$5.01	0
2016-05-23	$16.56	$16.58	$16.56	$16.58	$5.01	3,538
2016-05-20	$16.70	$16.77	$16.70	$16.77	$5.07	1,634
2016-05-19	$16.19	$16.19	$16.19	$16.19	$4.89	396
2016-05-18	$16.43	$16.43	$16.43	$16.43	$4.97	6,954
2016-05-17	$16.53	$16.56	$16.43	$16.43	$4.97	1,244
2016-05-16	$16.49	$16.49	$16.49	$16.49	$4.98	70
2016-05-13	$16.49	$16.49	$16.49	$16.49	$4.98	350
2016-05-12	$16.49	$16.49	$16.42	$16.42	$4.96	755
2016-05-11	$16.89	$17.08	$16.89	$16.90	$4.11	5,498
2016-05-10	$16.85	$16.88	$16.85	$16.88	$4.10	2,540
2016-05-09	$16.22	$16.22	$16.22	$16.22	$3.94	0
2016-05-06	$16.22	$16.22	$16.22	$16.22	$3.94	101
2016-05-05	$16.46	$16.46	$16.46	$16.46	$4.00	252
2016-05-04	$16.57	$16.57	$16.31	$16.31	$3.96	4,060
2016-05-03	$16.97	$16.97	$16.97	$16.97	$4.13	2,453
2016-05-02	$17.11	$17.11	$17.11	$17.11	$4.16	19
2016-04-29	$17.11	$17.11	$17.11	$17.11	$4.16	0
2016-04-28	$17.11	$17.11	$17.11	$17.11	$4.16	425
2016-04-27	$16.56	$16.56	$16.56	$16.56	$4.03	0
2016-04-26	$16.58	$16.58	$16.56	$16.56	$4.03	277
2016-04-25	$16.78	$16.78	$16.78	$16.78	$4.08	0
2016-04-22	$16.78	$16.78	$16.78	$16.78	$4.08	0
2016-04-21	$16.78	$16.78	$16.78	$16.78	$4.08	162
2016-04-20	$17.15	$17.15	$17.15	$17.15	$4.17	226
2016-04-19	$17.28	$17.37	$17.18	$17.18	$4.18	2,167
2016-04-18	$16.40	$16.40	$16.40	$16.40	$3.99	0
2016-04-15	$16.40	$16.40	$16.40	$16.40	$3.99	0
2016-04-14	$16.40	$16.40	$16.40	$16.40	$3.99	470
2016-04-13	$16.64	$16.64	$16.64	$16.64	$4.04	252
2016-04-12	$16.55	$16.55	$16.55	$16.55	$4.02	288
2016-04-11	$16.37	$16.37	$16.37	$16.37	$3.98	730
2016-04-08	$15.70	$15.70	$15.70	$15.70	$3.82	118
2016-04-07	$15.69	$15.69	$15.69	$15.69	$3.81	415
2016-04-06	$15.79	$15.79	$15.79	$15.79	$3.84	100
2016-04-05	$15.45	$15.45	$15.45	$15.45	$3.76	1,000
2016-04-04	$15.74	$15.74	$15.74	$15.74	$3.83	5,450
2016-04-01	$15.87	$15.87	$15.87	$15.87	$3.86	4,120
2016-03-31	$16.15	$16.15	$16.15	$16.15	$3.93	1,575
2016-03-30	$15.99	$15.99	$15.99	$15.99	$3.89	0
2016-03-29	$15.99	$15.99	$15.99	$15.99	$3.89	50,674
2016-03-28	$15.92	$15.92	$15.92	$15.92	$3.87	0
2016-03-24	$15.91	$15.92	$15.91	$15.92	$3.87	4,275
2016-03-23	$16.10	$16.10	$15.97	$15.97	$3.88	600
2016-03-22	$16.23	$16.23	$16.23	$16.23	$3.95	0
2016-03-21	$16.23	$16.23	$16.23	$16.23	$3.95	0
2016-03-18	$16.23	$16.23	$16.23	$16.23	$3.95	100
2016-03-17	$16.04	$16.05	$15.97	$15.97	$3.88	50,852
2016-03-16	$15.81	$15.81	$15.81	$15.81	$3.84	0
2016-03-15	$15.81	$15.81	$15.81	$15.81	$3.84	1,706
2016-03-14	$16.15	$16.15	$16.15	$16.15	$3.93	142
2016-03-11	$16.04	$16.04	$16.04	$16.04	$3.90	0
2016-03-10	$16.04	$16.04	$16.04	$16.04	$3.90	98
2016-03-09	$16.04	$16.04	$16.04	$16.04	$3.90	500
2016-03-08	$15.78	$15.78	$15.78	$15.78	$3.84	2
2016-03-07	$15.78	$15.78	$15.78	$15.78	$3.84	990
2016-03-04	$16.10	$16.10	$16.10	$16.10	$3.91	250
2016-03-03	$15.42	$15.54	$15.42	$15.54	$3.78	946
2016-03-02	$14.97	$14.97	$14.97	$14.97	$3.64	103
2016-03-01	$14.97	$14.97	$14.97	$14.97	$3.64	39
2016-02-29	$14.97	$14.97	$14.97	$14.97	$3.64	0
2016-02-26	$14.97	$14.97	$14.97	$14.97	$3.64	1,590
2016-02-25	$14.79	$14.79	$14.79	$14.79	$3.60	490
2016-02-24	$14.45	$14.45	$14.45	$14.45	$3.51	276
2016-02-23	$14.95	$14.95	$14.95	$14.95	$3.63	1,366
2016-02-22	$14.75	$14.75	$14.75	$14.75	$3.59	4,649
2016-02-19	$14.49	$14.49	$14.41	$14.41	$3.50	2,492
2016-02-18	$13.90	$13.90	$13.90	$13.90	$3.38	980
2016-02-17	$13.90	$13.90	$13.90	$13.90	$3.38	0
2016-02-16	$13.90	$13.90	$13.90	$13.90	$3.38	24,000
2016-02-12	$13.90	$13.90	$13.90	$13.90	$3.38	206
2016-02-11	$13.96	$13.96	$13.81	$13.81	$3.36	4,529
2016-02-10	$14.38	$14.58	$14.38	$14.50	$3.52	12,416
2016-02-09	$15.46	$15.48	$15.42	$15.46	$3.76	16,642
2016-02-08	$15.32	$15.32	$15.32	$15.32	$3.72	183
2016-02-05	$15.80	$15.80	$15.80	$15.80	$3.84	1,000
2016-02-04	$15.81	$15.81	$15.80	$15.80	$3.84	1,250
2016-02-03	$15.55	$15.55	$15.40	$15.40	$3.74	1,659
2016-02-02	$16.18	$16.18	$16.18	$16.18	$3.93	0
2016-02-01	$16.18	$16.18	$16.18	$16.18	$3.93	0
2016-01-29	$16.18	$16.18	$16.18	$16.18	$3.93	254
2016-01-28	$16.18	$16.18	$16.18	$16.18	$3.93	276
2016-01-27	$16.56	$16.59	$16.56	$16.59	$4.03	294
2016-01-26	$16.47	$16.48	$16.47	$16.48	$4.01	2,823
2016-01-25	$16.06	$16.06	$16.06	$16.06	$3.90	185
2016-01-22	$16.15	$16.15	$16.06	$16.06	$3.90	332
2016-01-21	$15.55	$15.75	$15.49	$15.75	$3.83	1,960
2016-01-20	$14.99	$15.22	$14.99	$15.05	$3.66	1,966
2016-01-19	$15.55	$15.55	$15.50	$15.50	$3.77	420
2016-01-15	$15.12	$15.12	$15.12	$15.12	$3.68	382
2016-01-14	$15.92	$15.92	$15.92	$15.92	$3.87	0
2016-01-13	$15.92	$15.92	$15.92	$15.92	$3.87	564
2016-01-12	$16.02	$16.02	$15.92	$15.92	$3.87	1,986
2016-01-11	$16.11	$16.11	$16.00	$16.00	$3.89	1,400
2016-01-08	$16.40	$16.40	$16.40	$16.40	$3.99	0
2016-01-07	$16.40	$16.40	$16.40	$16.40	$3.99	77
2016-01-06	$16.40	$16.40	$16.40	$16.40	$3.99	0
2016-01-05	$16.40	$16.40	$16.40	$16.40	$3.99	500
2016-01-04	$16.26	$16.40	$16.25	$16.40	$3.99	35,963
2015-12-31	$16.67	$16.67	$16.67	$16.67	$4.05	0
2015-12-30	$16.67	$16.67	$16.67	$16.67	$4.05	1,005
2015-12-29	$16.67	$16.67	$16.67	$16.67	$4.05	1,718
2015-12-28	$16.96	$16.96	$16.67	$16.67	$4.05	1,718
2015-12-24	$16.74	$16.74	$16.74	$16.74	$4.07	0
2015-12-23	$16.74	$16.74	$16.74	$16.74	$4.07	900
2015-12-22	$16.51	$16.51	$16.51	$16.51	$4.01	0
2015-12-21	$16.51	$16.51	$16.51	$16.51	$4.01	0
2015-12-18	$16.51	$16.51	$16.51	$16.51	$4.01	1,953
2015-12-17	$17.25	$17.25	$17.14	$17.14	$4.17	1,533
2015-12-16	$17.45	$17.45	$17.45	$17.45	$4.24	0
2015-12-15	$17.45	$17.45	$17.45	$17.45	$4.24	432
2015-12-14	$16.85	$16.85	$16.81	$16.81	$4.09	5,484
2015-12-11	$17.01	$17.01	$17.01	$17.01	$4.13	307
2015-12-10	$17.01	$17.01	$17.01	$17.01	$4.13	727
2015-12-09	$16.92	$16.92	$16.92	$16.92	$4.11	19,667
2015-12-08	$17.39	$17.39	$17.39	$17.39	$4.23	0
2015-12-07	$17.39	$17.39	$17.39	$17.39	$4.23	754
2015-12-04	$17.39	$17.39	$17.39	$17.39	$4.23	0
2015-12-03	$17.39	$17.39	$17.39	$17.39	$4.23	755
2015-12-02	$17.40	$17.40	$17.00	$17.39	$4.23	4,868
2015-12-01	$17.40	$17.43	$17.40	$17.43	$4.24	5,096
2015-11-30	$17.53	$17.53	$17.53	$17.53	$4.26	420
2015-11-27	$17.65	$17.65	$17.65	$17.65	$4.29	0
2015-11-25	$17.65	$17.66	$17.65	$17.65	$4.29	920
2015-11-24	$18.03	$18.03	$18.03	$18.03	$4.38	0
2015-11-23	$18.03	$18.03	$18.03	$18.03	$4.38	1
2015-11-20	$18.03	$18.03	$18.03	$18.03	$4.38	972
2015-11-19	$17.99	$18.03	$17.99	$18.03	$4.38	972
2015-11-18	$17.30	$17.30	$17.30	$17.30	$4.21	2
2015-11-16	$17.07	$17.30	$17.07	$17.30	$4.21	2,340
2015-11-13	$17.08	$17.08	$17.08	$17.08	$4.15	869
2015-11-12	$18.25	$18.25	$16.50	$16.50	$4.01	0
2015-11-11	$18.25	$18.25	$16.50	$16.50	$4.01	2,785
2015-11-10	$18.29	$18.29	$18.29	$18.29	$4.45	0
2015-11-09	$18.29	$18.29	$18.29	$18.29	$4.45	0
2015-11-06	$18.29	$18.29	$18.29	$18.29	$4.45	0
2015-11-05	$18.29	$18.29	$18.29	$18.29	$4.45	165
2015-11-04	$18.38	$18.38	$18.38	$18.38	$4.47	1,571
2015-11-03	$18.44	$18.44	$18.38	$18.38	$4.47	1,560
2015-11-02	$18.81	$18.81	$18.79	$18.79	$4.57	335
2015-10-30	$20.19	$20.22	$20.19	$20.22	$4.92	0
2015-10-29	$20.19	$20.22	$20.19	$20.22	$4.92	0
2015-10-28	$20.19	$20.22	$20.19	$20.22	$4.92	0
2015-10-27	$20.19	$20.22	$20.19	$20.22	$4.92	300
2015-10-26	$20.69	$20.69	$20.69	$20.69	$5.03	295
2015-10-23	$20.35	$20.54	$20.35	$20.54	$4.99	2,312
2015-10-22	$20.36	$20.36	$20.36	$20.36	$4.95	0
2015-10-21	$20.36	$20.36	$20.36	$20.36	$4.95	927
2015-10-20	$20.41	$20.41	$20.38	$20.38	$4.95	0
2015-10-19	$20.41	$20.41	$20.38	$20.38	$4.95	794
2015-10-16	$20.24	$20.24	$20.22	$20.22	$4.92	0
2015-10-15	$20.24	$20.24	$20.22	$20.22	$4.92	0
2015-10-14	$20.24	$20.24	$20.22	$20.22	$4.92	0
2015-10-13	$20.24	$20.24	$20.22	$20.22	$4.92	0
2015-10-12	$20.24	$20.24	$20.22	$20.22	$4.92	0
2015-10-09	$20.24	$20.24	$20.22	$20.22	$4.92	310
2015-10-08	$19.04	$19.04	$19.04	$19.04	$4.63	0
2015-10-07	$19.04	$19.04	$19.04	$19.04	$4.63	0
2015-10-06	$19.04	$19.04	$19.04	$19.04	$4.63	0
2015-10-05	$19.04	$19.04	$19.04	$19.04	$4.63	100
2015-10-02	$18.53	$18.69	$18.53	$18.69	$4.54	200
2015-10-01	$18.53	$18.53	$18.53	$18.53	$4.50	0
2015-09-30	$18.53	$18.53	$18.53	$18.53	$4.50	433
2015-09-29	$18.65	$18.76	$18.65	$18.76	$4.56	912
2015-09-28	$18.76	$18.76	$18.76	$18.76	$4.56	1,690
2015-09-25	$18.92	$18.92	$18.92	$18.92	$4.60	650
2015-09-24	$18.80	$18.80	$18.76	$18.76	$4.56	1,163
2015-09-23	$19.29	$19.29	$19.29	$19.29	$4.69	125
2015-09-22	$19.41	$19.41	$19.41	$19.41	$4.72	321
2015-09-21	$19.93	$19.97	$19.93	$19.97	$4.85	0
2015-09-18	$19.93	$19.97	$19.93	$19.97	$4.85	0
2015-09-17	$19.93	$19.97	$19.93	$19.97	$4.85	3,500
2015-09-16	$19.77	$19.98	$19.77	$19.98	$4.86	996
2015-09-15	$19.62	$19.62	$19.57	$19.60	$4.76	945
2015-09-14	$19.67	$19.67	$19.67	$19.67	$4.78	627
2015-09-11	$20.24	$20.24	$20.24	$20.24	$4.92	0
2015-09-10	$20.24	$20.24	$20.24	$20.24	$4.92	382
2015-09-09	$20.43	$20.43	$20.43	$20.43	$4.97	203
2015-09-08	$20.24	$20.31	$20.24	$20.31	$4.94	1,348
2015-09-04	$19.74	$19.74	$19.59	$19.59	$4.76	923
2015-09-03	$20.00	$20.21	$20.00	$20.21	$4.91	323
2015-09-02	$19.74	$19.74	$19.71	$19.71	$4.79	0
2015-09-01	$19.74	$19.74	$19.71	$19.71	$4.79	0
2015-08-31	$19.74	$19.74	$19.71	$19.71	$4.79	0
2015-08-28	$19.74	$19.74	$19.71	$19.71	$4.79	680
2015-08-27	$19.52	$19.52	$19.30	$19.30	$4.69	0
2015-08-26	$19.52	$19.52	$19.30	$19.30	$4.69	0
2015-08-25	$19.52	$19.52	$19.30	$19.30	$4.69	400
2015-08-24	$20.11	$20.11	$19.86	$19.93	$4.84	0
2015-08-21	$20.11	$20.11	$19.86	$19.93	$4.84	713
2015-08-20	$20.15	$20.27	$20.15	$20.26	$4.92	0
2015-08-19	$20.15	$20.27	$20.15	$20.26	$4.92	807
2015-08-18	$20.36	$20.36	$20.36	$20.36	$4.95	160
2015-08-17	$21.00	$21.00	$21.00	$21.00	$5.10	0
2015-08-14	$21.00	$21.00	$21.00	$21.00	$5.10	0
2015-08-13	$21.00	$21.00	$21.00	$21.00	$5.10	0
2015-08-12	$21.00	$21.00	$21.00	$21.00	$5.10	100
2015-08-11	$21.20	$21.20	$20.98	$20.98	$5.10	770
2015-08-10	$21.53	$21.53	$21.53	$21.53	$5.23	5,225
2015-08-07	$22.11	$22.11	$22.11	$22.11	$5.37	0
2015-08-06	$22.11	$22.11	$22.11	$22.11	$5.37	0
2015-08-05	$22.11	$22.11	$22.11	$22.11	$5.37	0
2015-08-04	$22.11	$22.11	$22.11	$22.11	$5.37	285
2015-08-03	$21.86	$21.86	$21.86	$21.86	$5.31	1,182
2015-07-31	$22.10	$22.10	$22.10	$22.10	$5.37	300
2015-07-30	$21.87	$21.87	$21.87	$21.87	$5.32	171
2015-07-29	$22.04	$22.04	$22.04	$22.04	$5.36	0
2015-07-28	$22.04	$22.04	$22.04	$22.04	$5.36	0
2015-07-27	$22.04	$22.04	$22.04	$22.04	$5.36	0
2015-07-24	$22.04	$22.04	$22.04	$22.04	$5.36	100
2015-07-23	$21.93	$21.93	$21.93	$21.93	$5.33	436
2015-07-22	$22.24	$22.24	$22.24	$22.24	$5.41	0
2015-07-21	$22.24	$22.24	$22.24	$22.24	$5.41	0
2015-07-20	$22.24	$22.24	$22.24	$22.24	$5.41	100
2015-07-17	$22.52	$22.52	$22.52	$22.52	$5.47	3,375
2015-07-16	$22.62	$22.62	$22.51	$22.51	$5.47	634
2015-07-15	$22.48	$22.48	$22.20	$22.20	$5.40	989
2015-07-14	$22.29	$22.29	$22.29	$22.29	$5.42	656
2015-07-13	$22.32	$22.32	$22.32	$22.32	$5.43	300
2015-07-10	$20.90	$20.90	$20.90	$20.90	$5.08	0
2015-07-09	$20.90	$20.90	$20.90	$20.90	$5.08	0
2015-07-08	$20.90	$20.90	$20.90	$20.90	$5.08	0
2015-07-07	$20.90	$20.90	$20.90	$20.90	$5.08	200
2015-07-06	$21.05	$21.05	$21.05	$21.05	$5.12	100
2015-07-02	$21.77	$21.88	$21.74	$21.88	$5.32	2,204
2015-07-01	$22.08	$22.08	$21.70	$21.70	$5.27	1,211
2015-06-29	$22.85	$22.85	$22.85	$22.85	$5.55	0
2015-06-26	$22.85	$22.85	$22.85	$22.85	$5.55	0
2015-06-25	$22.85	$22.85	$22.85	$22.85	$5.55	0
2015-06-24	$22.85	$22.85	$22.85	$22.85	$5.55	0
2015-06-23	$22.85	$22.85	$22.85	$22.85	$5.55	0
2015-06-22	$22.85	$22.85	$22.85	$22.85	$5.55	1,136
2015-06-19	$22.25	$22.26	$22.09	$22.09	$5.37	41,892
2015-06-18	$22.39	$22.55	$22.39	$22.55	$5.48	401
2015-06-17	$22.18	$22.18	$22.18	$22.18	$5.39	100
2015-06-16	$22.24	$22.24	$22.11	$22.11	$5.37	208
2015-06-15	$22.24	$22.24	$22.24	$22.24	$5.40	185
2015-06-12	$22.20	$22.21	$22.20	$22.21	$5.40	0
2015-06-11	$22.20	$22.21	$22.20	$22.21	$5.40	200
2015-06-10	$22.85	$23.00	$22.84	$23.00	$5.59	414
2015-06-09	$22.83	$22.83	$22.68	$22.68	$5.51	200
2015-06-08	$22.12	$22.35	$22.12	$22.35	$5.43	0
2015-06-05	$22.12	$22.35	$22.12	$22.35	$5.43	10,682
2015-06-04	$23.14	$23.14	$23.14	$23.14	$5.62	1,098
2015-06-03	$23.32	$23.55	$23.32	$23.55	$5.72	825
2015-06-02	$22.17	$22.18	$22.16	$22.16	$5.39	0
2015-06-01	$22.17	$22.18	$22.16	$22.16	$5.39	700
2015-05-29	$22.49	$22.49	$22.49	$22.49	$5.47	0
2015-05-28	$22.49	$22.49	$22.49	$22.49	$5.47	718
2015-05-27	$22.49	$22.49	$22.49	$22.49	$5.47	875
2015-05-26	$22.48	$22.48	$22.48	$22.48	$5.46	555
2015-05-22	$23.18	$23.18	$23.18	$23.18	$5.63	0
2015-05-21	$23.18	$23.18	$23.18	$23.18	$5.63	590
2015-05-20	$23.76	$23.76	$23.62	$23.62	$5.74	1,030
2015-05-19	$23.73	$23.76	$23.73	$23.76	$5.78	9,648
2015-05-18	$24.13	$24.13	$24.13	$24.13	$5.87	0
2015-05-15	$24.13	$24.13	$24.13	$24.13	$5.87	0
2015-05-14	$24.13	$24.13	$24.13	$24.13	$5.87	0
2015-05-13	$24.13	$24.13	$24.13	$24.13	$5.87	101
2015-05-12	$24.21	$24.29	$24.15	$24.16	$5.87	25,170
2015-05-11	$24.10	$24.10	$24.10	$24.10	$5.86	316
2015-05-08	$23.96	$24.67	$23.96	$24.01	$5.84	3,775
2015-05-07	$23.84	$23.84	$23.84	$23.84	$5.80	390
2015-05-06	$22.51	$22.51	$22.47	$22.47	$5.46	0
2015-05-05	$22.51	$22.51	$22.47	$22.47	$5.46	0
2015-05-04	$22.51	$22.51	$22.47	$22.47	$5.46	0
2015-05-01	$22.51	$22.51	$22.47	$22.47	$5.46	351
2015-04-30	$22.44	$22.44	$22.44	$22.44	$5.45	1,881
2015-04-29	$22.80	$22.80	$22.73	$22.73	$5.53	1,891
2015-04-28	$22.31	$22.31	$22.31	$22.31	$5.42	120
2015-04-27	$22.40	$22.40	$22.40	$22.40	$5.44	0
2015-04-24	$22.40	$22.40	$22.40	$22.40	$5.44	400
2015-04-23	$22.00	$22.30	$22.00	$22.30	$5.42	1,100
2015-04-22	$21.94	$21.94	$21.94	$21.94	$5.33	0
2015-04-21	$21.94	$21.94	$21.94	$21.94	$5.33	555
2015-04-20	$21.52	$21.52	$21.52	$21.52	$5.23	301
2015-04-17	$21.35	$21.35	$21.35	$21.35	$5.19	100
2015-04-16	$21.90	$21.90	$21.86	$21.86	$5.31	308
2015-04-15	$21.56	$21.56	$21.56	$21.56	$5.24	142
2015-04-14	$21.08	$21.08	$21.08	$21.08	$5.12	0
2015-04-13	$21.08	$21.08	$21.08	$21.08	$5.12	343
2015-04-10	$20.98	$20.98	$20.98	$20.98	$5.10	1,300
2015-04-09	$20.69	$20.69	$20.69	$20.69	$5.03	1,070
2015-04-08	$21.04	$21.04	$21.04	$21.04	$5.11	617
2015-04-07	$21.04	$21.04	$21.04	$21.04	$5.11	155

Telenor ASA (TELNF) News Headlines

Recent Telenor ASA (TELNF) News

Similar Companies to Telenor ASA (TELNF) 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	--	--	--

Telenor ASA (TELNF) Exchange: PINK

$10.90 ($0.00) 0.00%

Telenor ASA - Daily Information

About Telenor ASA (TELNF)

Invest in Telenor ASA (TELNF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Telenor ASA (TELNF)

Telenor ASA (TELNF) News Headlines

Recent Telenor ASA (TELNF) News

Similar Companies to Telenor ASA (TELNF) in the None Industry