United Bancorporation of Alabama Inc - Class A (UBAB) Stock

Data as of April 25, 2024

$42.05 ($0.00) 0.00%

United Bancorporation of Alabama Inc - Class A - Daily Information

Click for more stock information on United Bancorporation of Alabama Inc - Class A.

Daily Information	Data
Date	April 25, 2024
Open	$42.20
Previous Close	$42.05
High	$42.20
Low	$42.05
Adjusted Open	$42.20
Previous Adjusted Close	$42.05
Adjusted High	$42.20
Adjusted Low	$42.05

About United Bancorporation of Alabama Inc - Class A (UBAB)

United Bancorporation of Alabama, Inc. is a bank holding company of United Bank (the Bank). The Bank serves its customers from 17 full service banking offices located in Atmore (two offices), Frisco City, Monroeville, Flomaton, Foley, Lillian, Bay Minette (two offices), Silverhill, Magnolia Springs, Spanish Fort, Summerdale, and Loxley, Alabama, and in Jay, Pace and Milton, Florida. United Bank offers a range of banking services. Services to business customers include providing remote deposit capabilities, checking accounts, money market deposit accounts, time deposit accounts, repurchase agreements and various types of lending services. Services provided to individual customers include checking accounts, negotiable order of withdrawal (NOW) accounts, money market deposit accounts, statement savings accounts, and various other time deposit savings programs and loans, including business, personal, automobile, home and home improvement loans.

Invest in United Bancorporation of Alabama Inc - Class A (UBAB)

$417 million in distributions.

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

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

Historical Stock Data for United Bancorporation of Alabama Inc - Class A (UBAB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$42.20	$42.20	$42.05	$42.05	$42.05	700
2024-04-11	$42.30	$42.30	$41.66	$42.05	$42.05	4,429
2024-04-10	$42.60	$42.60	$42.60	$42.60	$42.60	558
2024-04-09	$42.25	$42.60	$42.25	$42.35	$42.35	615
2024-04-08	$42.49	$42.49	$42.49	$42.49	$42.49	1,179
2024-04-05	$41.77	$41.77	$41.77	$41.77	$41.77	432
2024-04-04	$42.49	$42.49	$41.77	$42.00	$42.00	300
2024-04-03	$42.25	$42.25	$42.25	$42.25	$42.25	8,500
2024-04-02	$42.25	$42.25	$41.25	$42.25	$42.25	448
2024-04-01	$42.20	$42.25	$42.20	$42.25	$42.25	448
2024-03-28	$42.00	$42.00	$42.00	$42.00	$42.00	1,374
2024-03-27	$42.49	$42.49	$41.90	$41.90	$41.90	865
2024-03-26	$42.00	$42.00	$42.00	$42.00	$42.00	8
2024-03-25	$41.50	$42.00	$41.50	$42.00	$42.00	475
2024-03-22	$41.25	$41.25	$41.25	$41.25	$41.25	130
2024-03-21	$42.00	$42.00	$41.25	$41.25	$41.25	29,282
2024-03-20	$41.90	$42.00	$41.75	$42.00	$42.00	925
2024-03-19	$41.75	$41.75	$41.75	$41.75	$41.75	839
2024-03-18	$41.90	$41.90	$41.90	$41.90	$41.90	0
2024-03-15	$42.00	$42.00	$41.90	$41.90	$41.90	227
2024-03-14	$41.68	$42.00	$41.27	$42.00	$42.00	1,790
2024-03-13	$41.25	$42.00	$41.25	$42.00	$42.00	17
2024-03-12	$42.00	$42.00	$42.00	$42.00	$42.00	17
2024-03-11	$42.00	$42.00	$42.00	$42.00	$42.00	242
2024-03-08	$42.00	$42.00	$42.00	$42.00	$42.00	474
2024-03-07	$42.00	$42.00	$42.00	$42.00	$42.00	56
2024-03-06	$42.00	$42.00	$42.00	$42.00	$42.00	550
2024-03-05	$42.50	$42.50	$42.50	$42.50	$42.50	35
2024-03-04	$41.25	$42.50	$41.25	$42.50	$42.50	1,609
2024-03-01	$41.50	$41.50	$41.35	$41.35	$41.35	792
2024-02-29	$41.35	$41.35	$41.35	$41.35	$41.35	325
2024-02-28	$41.75	$41.85	$41.00	$41.00	$41.00	6,187
2024-02-27	$41.85	$41.85	$41.75	$41.75	$41.75	691
2024-02-26	$42.05	$42.05	$41.55	$41.55	$41.55	768
2024-02-23	$42.20	$42.20	$42.20	$42.20	$42.20	56
2024-02-22	$42.20	$42.20	$42.20	$42.20	$42.20	570
2024-02-21	$40.99	$41.15	$40.99	$41.00	$41.00	7,275
2024-02-20	$40.40	$40.99	$40.40	$40.99	$40.99	289
2024-02-16	$40.40	$40.40	$39.80	$40.40	$40.40	569
2024-02-15	$40.20	$40.20	$40.00	$40.00	$40.00	250
2024-02-14	$39.80	$39.80	$39.80	$39.80	$39.80	200
2024-02-13	$40.00	$41.00	$39.85	$39.90	$39.90	6,065
2024-02-12	$40.35	$40.99	$40.00	$40.00	$40.00	9,154
2024-02-09	$41.00	$41.00	$40.90	$40.90	$40.90	3,129
2024-02-08	$40.90	$40.90	$40.90	$40.90	$40.90	227
2024-02-07	$40.95	$40.95	$40.95	$40.95	$40.95	112
2024-02-06	$40.99	$41.00	$40.99	$41.00	$41.00	850
2024-02-05	$40.85	$40.85	$39.90	$39.90	$39.90	4,982
2024-02-02	$41.20	$41.20	$41.00	$41.00	$41.00	3,453
2024-02-01	$41.50	$41.50	$41.32	$41.50	$41.50	2,136
2024-01-31	$41.68	$41.68	$41.45	$41.50	$41.50	2,476
2024-01-30	$41.92	$41.95	$41.68	$41.84	$41.84	2,353
2024-01-29	$41.55	$42.00	$41.51	$42.00	$42.00	1,378
2024-01-26	$41.19	$41.50	$41.10	$41.50	$41.50	20,744
2024-01-25	$41.10	$41.10	$40.90	$41.10	$41.10	5,408
2024-01-24	$41.08	$41.10	$40.90	$41.06	$41.06	2,180
2024-01-23	$40.80	$40.80	$40.80	$40.80	$40.80	154
2024-01-22	$40.50	$40.50	$40.50	$40.50	$40.50	52
2024-01-19	$40.50	$40.50	$40.50	$40.50	$40.50	1,358
2024-01-18	$40.85	$40.85	$40.25	$40.25	$40.25	1,399
2024-01-17	$40.75	$40.75	$40.65	$40.65	$40.65	1,337
2024-01-16	$40.85	$41.00	$40.60	$40.60	$40.60	2,811
2024-01-12	$40.90	$40.90	$40.65	$40.65	$40.65	1,311
2024-01-11	$41.55	$41.55	$40.85	$40.85	$40.85	4,390
2024-01-10	$41.15	$41.55	$41.00	$41.55	$41.55	28,474
2024-01-09	$41.00	$41.51	$40.92	$41.21	$41.21	16,631
2024-01-08	$41.22	$41.22	$40.82	$40.91	$40.91	1,634
2024-01-05	$40.61	$41.22	$40.61	$41.22	$41.22	1,123
2024-01-04	$40.91	$41.59	$40.91	$41.00	$41.00	7,708
2024-01-03	$41.00	$41.60	$40.82	$41.60	$41.60	4,855
2024-01-02	$41.60	$41.60	$41.00	$41.00	$41.00	13,708
2023-12-29	$41.50	$41.70	$41.50	$41.60	$41.60	990
2023-12-28	$42.00	$42.00	$41.50	$41.75	$41.75	2,382
2023-12-27	$41.55	$41.55	$41.45	$41.53	$41.18	1,329
2023-12-26	$41.11	$41.60	$41.11	$41.45	$41.11	9,790
2023-12-22	$41.25	$41.99	$41.00	$41.10	$40.76	17,696
2023-12-21	$41.35	$41.39	$41.25	$41.25	$40.91	582
2023-12-20	$41.10	$41.20	$40.75	$40.75	$40.41	4,311
2023-12-19	$41.99	$41.99	$41.99	$41.99	$41.64	0
2023-12-18	$41.79	$41.99	$41.79	$41.99	$41.64	401
2023-12-15	$41.20	$41.20	$40.99	$41.00	$41.00	1,478
2023-12-14	$40.02	$41.00	$40.02	$40.75	$40.75	3,691
2023-12-13	$39.36	$40.57	$39.36	$40.57	$40.57	2,917
2023-12-12	$40.00	$40.00	$40.00	$40.00	$40.00	1,000
2023-12-11	$40.00	$40.25	$40.00	$40.00	$40.00	1,252
2023-12-08	$39.57	$40.00	$39.57	$40.00	$40.00	3,784
2023-12-07	$38.75	$39.50	$38.30	$39.50	$39.50	6,445
2023-12-06	$38.90	$39.00	$38.25	$38.75	$38.75	3,125
2023-12-05	$38.90	$38.90	$38.75	$38.90	$38.90	2,020
2023-12-04	$38.75	$38.90	$38.50	$38.90	$38.90	3,141
2023-12-01	$38.50	$38.50	$38.50	$38.50	$38.50	1,904
2023-11-30	$38.00	$38.00	$38.00	$38.00	$38.00	608
2023-11-29	$38.00	$38.40	$38.00	$38.14	$38.14	2,900
2023-11-28	$38.05	$38.05	$37.50	$37.75	$37.75	1,101
2023-11-27	$38.05	$38.05	$38.05	$38.05	$38.05	200
2023-11-24	$37.95	$37.95	$37.95	$37.95	$37.95	0
2023-11-22	$38.10	$38.25	$37.95	$37.95	$37.95	789
2023-11-21	$37.95	$37.95	$37.57	$37.57	$37.57	900
2023-11-20	$38.50	$38.50	$38.30	$38.30	$38.30	315
2023-11-17	$39.25	$39.25	$38.00	$38.00	$38.00	7,672
2023-11-16	$39.15	$39.15	$38.65	$38.65	$38.65	300
2023-11-15	$38.98	$39.05	$38.40	$39.05	$39.05	1,000
2023-11-14	$38.65	$38.70	$38.65	$38.70	$38.70	1,225
2023-11-13	$38.65	$38.65	$38.65	$38.65	$38.65	173
2023-11-10	$38.65	$38.65	$38.65	$38.65	$38.65	106
2023-11-09	$38.95	$38.95	$38.06	$38.06	$38.06	500
2023-11-08	$38.75	$39.10	$38.75	$39.00	$39.00	998
2023-11-07	$39.35	$39.35	$38.75	$38.75	$38.75	458
2023-11-06	$39.65	$39.65	$39.00	$39.00	$39.00	889
2023-11-03	$39.91	$39.95	$39.49	$39.49	$39.49	1,454
2023-11-02	$39.00	$39.92	$39.00	$39.92	$39.92	2,497
2023-11-01	$38.75	$39.01	$37.86	$39.00	$39.00	6,212
2023-10-31	$38.00	$39.45	$38.00	$39.44	$39.44	12,663
2023-10-30	$37.50	$38.40	$37.50	$38.25	$38.25	6,966
2023-10-27	$37.00	$38.00	$36.80	$37.55	$37.55	2,482
2023-10-26	$36.04	$36.04	$36.00	$36.00	$36.00	1,600
2023-10-25	$36.24	$36.25	$36.00	$36.00	$36.00	10,130
2023-10-24	$36.50	$37.24	$36.30	$37.24	$37.24	1,512
2023-10-23	$36.80	$36.80	$36.60	$36.60	$36.60	8,811
2023-10-20	$37.06	$37.06	$36.50	$36.50	$36.50	1,348
2023-10-19	$37.49	$37.49	$37.15	$37.15	$37.15	574
2023-10-18	$37.66	$37.66	$37.30	$37.30	$37.30	2,420
2023-10-17	$38.45	$38.69	$38.00	$38.69	$38.69	1,215
2023-10-16	$37.95	$38.94	$37.38	$38.00	$38.00	1,509
2023-10-13	$37.15	$37.15	$37.15	$37.15	$37.15	200
2023-10-12	$37.15	$37.15	$37.05	$37.05	$37.05	1,216
2023-10-11	$37.68	$37.68	$37.68	$37.68	$37.68	0
2023-10-10	$37.75	$37.75	$37.68	$37.68	$37.68	350
2023-10-09	$37.80	$37.95	$37.80	$37.95	$37.95	332
2023-10-06	$38.20	$38.20	$38.12	$38.12	$38.12	443
2023-10-05	$37.78	$37.78	$37.78	$37.78	$37.78	30
2023-10-04	$37.78	$37.78	$37.78	$37.78	$37.78	79
2023-10-03	$38.02	$38.02	$37.78	$37.78	$37.78	808
2023-10-02	$38.38	$38.38	$38.38	$38.38	$38.38	170
2023-09-29	$38.75	$38.75	$38.40	$38.40	$38.40	600
2023-09-28	$38.55	$38.55	$38.55	$38.55	$38.55	231
2023-09-27	$38.04	$38.04	$38.04	$38.04	$38.04	84
2023-09-26	$38.25	$38.45	$38.04	$38.04	$38.04	1,190
2023-09-25	$39.00	$39.00	$38.01	$38.03	$38.03	2,458
2023-09-22	$39.10	$39.10	$39.06	$39.06	$39.06	1,410
2023-09-21	$39.07	$39.30	$39.06	$39.06	$39.06	1,516
2023-09-20	$39.71	$39.72	$39.50	$39.50	$39.50	405
2023-09-19	$39.70	$39.71	$39.70	$39.71	$39.71	284
2023-09-18	$40.15	$40.15	$39.10	$39.45	$39.45	3,151
2023-09-15	$40.10	$40.10	$40.00	$40.00	$40.00	470
2023-09-14	$40.03	$40.40	$40.03	$40.35	$40.35	880
2023-09-13	$40.55	$40.55	$40.50	$40.50	$40.50	200
2023-09-12	$40.99	$40.99	$40.05	$40.05	$40.05	27,516
2023-09-11	$40.48	$40.99	$40.48	$40.99	$40.99	1,330
2023-09-08	$40.89	$40.89	$40.89	$40.89	$40.89	0
2023-09-07	$40.00	$40.99	$40.00	$40.89	$40.89	3,670
2023-09-06	$38.75	$40.00	$38.75	$39.75	$39.75	5,156
2023-09-05	$38.75	$38.75	$38.73	$38.75	$38.75	632
2023-09-01	$38.95	$39.00	$38.95	$38.95	$38.95	1,762
2023-08-31	$39.00	$39.00	$39.00	$39.00	$39.00	25
2023-08-30	$39.00	$39.00	$38.60	$39.00	$39.00	1,588
2023-08-29	$39.00	$39.00	$38.92	$38.92	$38.92	1,008
2023-08-28	$39.75	$39.75	$39.40	$39.40	$39.40	455
2023-08-25	$39.90	$39.90	$38.58	$38.58	$38.58	1,671
2023-08-24	$39.75	$39.75	$38.51	$39.45	$39.45	1,701
2023-08-23	$40.47	$40.47	$39.05	$40.34	$40.34	1,402
2023-08-22	$39.71	$39.71	$39.23	$39.23	$39.23	2,915
2023-08-21	$40.05	$40.05	$39.80	$39.80	$39.80	1,251
2023-08-18	$40.24	$40.25	$40.24	$40.25	$40.25	420
2023-08-17	$40.72	$40.73	$40.00	$40.25	$40.25	2,900
2023-08-16	$40.47	$40.80	$40.47	$40.70	$40.70	6,445
2023-08-15	$40.99	$40.99	$40.46	$40.46	$40.46	6,400
2023-08-14	$40.98	$41.02	$40.90	$41.02	$41.02	52,112
2023-08-11	$41.39	$41.55	$40.85	$41.38	$41.38	3,979
2023-08-10	$40.76	$41.48	$40.76	$41.38	$41.38	3,784
2023-08-09	$41.20	$41.20	$41.20	$41.20	$41.20	126
2023-08-08	$41.00	$41.20	$41.00	$41.20	$41.20	600
2023-08-07	$40.99	$41.30	$40.91	$41.20	$41.20	29,779
2023-08-04	$40.99	$40.99	$40.27	$40.27	$40.27	1,870
2023-08-03	$40.98	$41.00	$40.75	$40.98	$40.98	2,510
2023-08-02	$40.98	$40.98	$40.98	$40.98	$40.98	2,565
2023-08-01	$41.00	$41.00	$40.28	$40.98	$40.98	11,275
2023-07-31	$41.07	$41.29	$40.98	$41.00	$41.00	6,021
2023-07-28	$42.50	$42.50	$40.00	$41.08	$41.08	23,633
2023-07-27	$39.98	$40.00	$39.83	$40.00	$40.00	11,100
2023-07-26	$38.74	$39.40	$38.74	$39.39	$39.39	647
2023-07-25	$38.50	$38.50	$38.50	$38.50	$38.50	0
2023-07-24	$37.51	$38.50	$37.50	$38.50	$38.50	5,085
2023-07-21	$38.60	$38.90	$37.50	$37.50	$37.50	3,675
2023-07-20	$39.00	$39.25	$39.00	$39.00	$39.00	521
2023-07-19	$37.49	$39.00	$37.49	$39.00	$39.00	592
2023-07-18	$37.00	$37.99	$37.00	$37.99	$37.99	378
2023-07-17	$38.30	$38.30	$37.00	$37.00	$37.00	535
2023-07-14	$38.25	$38.25	$38.25	$38.25	$38.25	232
2023-07-13	$37.99	$37.99	$37.40	$37.59	$37.59	1,795
2023-07-12	$38.00	$38.00	$37.99	$37.99	$37.99	2,400
2023-07-11	$38.00	$38.00	$36.57	$38.00	$38.00	1,325
2023-07-10	$38.35	$38.35	$38.35	$38.35	$38.35	100
2023-07-07	$38.66	$38.66	$37.51	$38.00	$38.00	5,401
2023-07-06	$39.26	$39.26	$38.66	$38.66	$38.66	1,529
2023-07-05	$39.98	$39.98	$39.31	$39.31	$39.31	825
2023-07-03	$39.98	$39.98	$39.98	$39.98	$39.98	10
2023-06-30	$39.90	$39.98	$39.90	$39.98	$39.98	523
2023-06-29	$39.94	$39.94	$39.94	$39.94	$39.94	153
2023-06-28	$39.25	$39.25	$39.25	$39.25	$39.01	0
2023-06-27	$38.12	$40.35	$38.12	$39.25	$39.25	10,335
2023-06-26	$37.28	$38.12	$37.00	$38.12	$38.12	6,896
2023-06-23	$37.00	$37.25	$37.00	$37.25	$37.25	300
2023-06-22	$36.00	$36.75	$36.00	$36.75	$36.75	2,716
2023-06-21	$36.49	$36.49	$36.49	$36.49	$36.49	209
2023-06-20	$35.01	$35.01	$35.00	$35.01	$35.01	2,450
2023-06-16	$35.00	$35.50	$35.00	$35.00	$35.00	1,205
2023-06-15	$34.62	$35.00	$34.62	$34.84	$34.84	2,231
2023-06-14	$34.60	$34.65	$34.60	$34.65	$34.65	200
2023-06-13	$33.75	$34.00	$33.75	$33.99	$33.99	2,658
2023-06-12	$34.00	$34.48	$33.68	$34.10	$34.10	2,289
2023-06-09	$34.33	$34.49	$34.00	$34.40	$34.40	1,230
2023-06-08	$34.05	$34.33	$33.21	$34.32	$34.32	3,288
2023-06-07	$35.05	$35.73	$35.05	$35.73	$35.73	701
2023-06-06	$35.50	$35.50	$33.55	$35.05	$35.05	5,160
2023-06-05	$35.50	$35.90	$35.50	$35.90	$35.90	580
2023-06-02	$34.00	$35.00	$31.25	$35.00	$35.00	22,141
2023-06-01	$34.99	$34.99	$34.99	$34.99	$34.99	101
2023-05-31	$34.62	$34.62	$34.62	$34.62	$34.62	19
2023-05-30	$34.62	$34.62	$34.62	$34.62	$34.62	180
2023-05-26	$34.00	$34.00	$34.00	$34.00	$34.00	1
2023-05-25	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-05-24	$34.75	$34.75	$34.00	$34.00	$34.00	793
2023-05-23	$34.75	$34.75	$34.48	$34.75	$34.75	929
2023-05-22	$34.00	$34.75	$34.00	$34.75	$34.75	11,190
2023-05-19	$34.75	$34.75	$34.75	$34.75	$34.75	0
2023-05-18	$34.90	$34.90	$34.75	$34.75	$34.75	450
2023-05-17	$34.50	$34.80	$34.00	$34.80	$34.80	2,188
2023-05-16	$34.17	$34.25	$34.10	$34.25	$34.25	1,410
2023-05-15	$34.15	$34.50	$34.00	$34.00	$34.00	1,180
2023-05-12	$35.01	$35.01	$33.75	$34.10	$34.10	2,613
2023-05-11	$35.25	$35.25	$35.00	$35.05	$35.05	4,968
2023-05-10	$35.06	$35.50	$35.06	$35.10	$35.10	3,338
2023-05-09	$37.00	$37.00	$35.25	$37.00	$37.00	661
2023-05-08	$36.75	$36.75	$36.74	$36.74	$36.74	1,160
2023-05-05	$36.61	$36.61	$36.61	$36.61	$36.61	265
2023-05-04	$36.60	$36.60	$36.25	$36.60	$36.60	1,675
2023-05-03	$37.70	$37.70	$36.00	$37.00	$37.00	1,432
2023-05-02	$38.20	$38.20	$36.50	$38.00	$38.00	5,566
2023-05-01	$39.00	$39.00	$38.50	$38.68	$38.68	1,350
2023-04-28	$39.00	$39.00	$39.00	$39.00	$39.00	1,070
2023-04-27	$37.51	$37.51	$37.51	$37.51	$37.51	858
2023-04-26	$37.50	$37.54	$37.49	$37.51	$37.51	858
2023-04-25	$39.00	$39.00	$37.80	$37.80	$37.80	1,588
2023-04-24	$39.00	$39.00	$39.00	$39.00	$39.00	1,446
2023-04-21	$39.00	$39.00	$38.50	$39.00	$39.00	343
2023-04-20	$39.49	$39.49	$39.49	$39.49	$39.49	0
2023-04-19	$39.49	$39.49	$39.49	$39.49	$39.49	32
2023-04-18	$39.50	$39.50	$39.07	$39.49	$39.49	824
2023-04-17	$39.77	$39.77	$39.45	$39.47	$39.47	1,378
2023-04-14	$39.35	$39.50	$39.35	$39.50	$39.50	2,250
2023-04-13	$39.35	$39.35	$39.35	$39.35	$39.35	600
2023-04-12	$38.46	$39.35	$38.46	$39.35	$39.35	2,741
2023-04-11	$38.20	$38.95	$38.20	$38.50	$38.50	1,475
2023-04-10	$38.50	$39.00	$38.50	$39.00	$39.00	1,365
2023-04-06	$39.15	$39.15	$38.20	$38.50	$38.50	3,075
2023-04-05	$39.20	$39.20	$39.20	$39.20	$39.20	328
2023-04-04	$39.78	$39.78	$39.45	$39.45	$39.45	398
2023-04-03	$39.80	$40.00	$39.80	$39.80	$39.80	1,524
2023-03-31	$39.60	$39.60	$38.50	$38.50	$38.50	1,135
2023-03-30	$39.38	$40.00	$39.38	$39.95	$39.95	1,486
2023-03-29	$39.74	$39.75	$39.50	$39.50	$39.50	1,307
2023-03-28	$38.95	$39.20	$38.95	$39.20	$39.20	769
2023-03-27	$38.95	$38.95	$38.95	$38.95	$38.95	364
2023-03-24	$38.50	$39.40	$38.25	$38.25	$38.25	1,982
2023-03-23	$39.75	$39.75	$39.40	$39.40	$39.40	821
2023-03-22	$39.00	$39.95	$39.00	$39.90	$39.90	2,461
2023-03-21	$39.00	$39.25	$38.17	$38.65	$38.65	521
2023-03-20	$38.00	$38.10	$36.10	$38.10	$38.10	1,754
2023-03-17	$38.05	$38.50	$37.02	$38.50	$38.50	570
2023-03-16	$38.00	$38.00	$37.97	$38.00	$38.00	5,076
2023-03-15	$39.30	$39.50	$36.10	$36.10	$36.10	3,630
2023-03-14	$39.00	$40.25	$39.00	$40.25	$40.25	2,506
2023-03-13	$40.35	$40.35	$35.00	$39.00	$39.00	16,213
2023-03-10	$41.20	$41.20	$41.20	$41.20	$41.20	194
2023-03-09	$42.00	$42.00	$41.22	$41.22	$41.22	1,147
2023-03-08	$42.85	$43.22	$42.50	$42.50	$42.50	1,739
2023-03-07	$42.90	$42.90	$42.00	$42.10	$42.10	4,088
2023-03-06	$43.10	$43.10	$42.00	$42.00	$42.00	1,062
2023-03-03	$43.25	$43.25	$42.50	$43.25	$43.25	8,958
2023-03-02	$43.00	$43.00	$43.00	$43.00	$43.00	207
2023-03-01	$43.25	$43.35	$43.00	$43.00	$43.00	3,288
2023-02-28	$42.00	$44.00	$42.00	$43.25	$43.25	2,431
2023-02-27	$42.74	$42.75	$41.30	$41.30	$41.30	1,839
2023-02-24	$42.40	$42.40	$42.40	$42.40	$42.40	106
2023-02-23	$41.99	$42.40	$41.56	$42.40	$42.40	1,675
2023-02-22	$42.00	$42.00	$41.94	$41.94	$41.94	672
2023-02-21	$39.90	$42.00	$39.90	$42.00	$42.00	1,668
2023-02-17	$40.06	$40.06	$40.06	$40.06	$40.06	0
2023-02-16	$40.06	$40.06	$40.06	$40.06	$40.06	532
2023-02-15	$40.25	$42.00	$39.96	$39.96	$39.96	1,697
2023-02-14	$39.90	$40.25	$39.90	$39.95	$39.95	1,803
2023-02-13	$39.20	$40.00	$39.20	$40.00	$40.00	1,459
2023-02-10	$39.20	$39.20	$39.20	$39.20	$39.20	1,447
2023-02-09	$39.10	$39.10	$39.10	$39.10	$39.10	626
2023-02-08	$40.50	$40.50	$39.10	$39.10	$39.10	864
2023-02-07	$39.99	$40.00	$39.79	$39.90	$39.90	4,050
2023-02-06	$39.25	$39.99	$39.25	$39.50	$39.50	4,240
2023-02-03	$39.56	$39.56	$39.00	$39.00	$39.00	1,305
2023-02-02	$39.50	$40.00	$37.84	$39.00	$39.00	7,042
2023-02-01	$39.00	$39.25	$38.00	$39.00	$39.00	3,154
2023-01-31	$39.00	$40.00	$39.00	$39.59	$39.59	3,900
2023-01-30	$39.75	$39.75	$38.16	$38.16	$38.16	609
2023-01-27	$40.00	$41.00	$38.16	$38.75	$38.75	10,593
2023-01-26	$38.50	$39.40	$38.00	$38.00	$38.00	3,106
2023-01-25	$38.90	$38.90	$36.00	$38.25	$38.25	2,000
2023-01-24	$38.16	$39.50	$37.16	$39.50	$39.50	1,410
2023-01-23	$39.00	$39.00	$39.00	$39.00	$39.00	101
2023-01-20	$40.25	$40.25	$39.20	$39.20	$39.20	4,200
2023-01-19	$40.00	$41.00	$39.16	$39.16	$39.16	2,304
2023-01-18	$37.75	$38.25	$37.75	$38.25	$38.25	2,159
2023-01-17	$36.80	$38.00	$36.80	$37.80	$37.80	3,459
2023-01-13	$36.80	$36.80	$36.65	$36.75	$36.75	1,471
2023-01-12	$36.70	$36.80	$36.70	$36.80	$36.80	2,172
2023-01-11	$36.75	$36.75	$36.00	$36.70	$36.70	564
2023-01-10	$36.75	$36.75	$36.65	$36.65	$36.65	800
2023-01-09	$36.65	$36.75	$36.50	$36.50	$36.50	876
2023-01-06	$35.98	$36.50	$35.98	$36.50	$36.50	3,083
2023-01-05	$35.60	$35.98	$35.60	$35.98	$35.98	2,070
2023-01-04	$35.60	$35.60	$35.28	$35.50	$35.50	6,704
2023-01-03	$35.30	$35.50	$35.30	$35.49	$35.49	5,616
2022-12-30	$35.20	$35.20	$35.20	$35.20	$35.20	0
2022-12-29	$35.20	$35.20	$35.20	$35.20	$35.20	557
2022-12-28	$35.15	$35.20	$35.15	$35.20	$34.98	530
2022-12-27	$35.10	$35.15	$34.95	$35.15	$34.93	896
2022-12-23	$35.00	$35.00	$34.90	$35.00	$35.00	16,725
2022-12-22	$35.00	$35.00	$35.00	$35.00	$35.00	1
2022-12-21	$35.00	$35.00	$35.00	$35.00	$35.00	1,110
2022-12-20	$34.80	$35.00	$34.80	$35.00	$35.00	2,435
2022-12-19	$34.75	$34.80	$34.75	$34.80	$34.80	500
2022-12-16	$34.75	$34.75	$34.25	$34.50	$34.50	2,600
2022-12-15	$35.00	$35.00	$35.00	$35.00	$35.00	46
2022-12-14	$35.00	$35.00	$35.00	$35.00	$35.00	263
2022-12-13	$34.90	$34.90	$34.90	$34.90	$34.90	302
2022-12-12	$35.75	$35.75	$35.50	$35.50	$35.50	1,350
2022-12-09	$35.90	$35.90	$35.75	$35.80	$35.80	1,388
2022-12-08	$35.49	$38.00	$35.49	$35.50	$35.50	1,401
2022-12-07	$35.15	$35.15	$35.15	$35.15	$35.15	309
2022-12-06	$35.00	$35.00	$34.50	$34.50	$34.50	853
2022-12-05	$34.00	$35.00	$34.00	$35.00	$35.00	2,077
2022-12-02	$34.94	$35.50	$34.45	$34.45	$34.45	607
2022-12-01	$33.50	$35.20	$33.50	$35.10	$35.10	2,994
2022-11-30	$32.75	$33.00	$32.50	$33.00	$33.00	2,086
2022-11-29	$32.50	$32.50	$32.50	$32.50	$32.50	482
2022-11-28	$32.30	$32.50	$32.30	$32.50	$32.50	8,326
2022-11-25	$32.00	$32.00	$32.00	$32.00	$32.00	0
2022-11-23	$31.88	$32.01	$31.88	$32.00	$32.00	1,166
2022-11-22	$32.00	$32.00	$32.00	$32.00	$32.00	128
2022-11-21	$32.00	$32.00	$32.00	$32.00	$32.00	200
2022-11-18	$30.60	$31.00	$30.60	$31.00	$31.00	1,002
2022-11-17	$30.30	$30.30	$29.90	$30.00	$30.00	10,052
2022-11-16	$30.00	$30.00	$30.00	$30.00	$30.00	25
2022-11-15	$29.95	$30.00	$29.95	$30.00	$30.00	1,425
2022-11-14	$29.95	$30.00	$29.95	$30.00	$30.00	700
2022-11-11	$30.20	$30.20	$30.00	$30.00	$30.00	893
2022-11-10	$30.15	$30.15	$30.00	$30.00	$30.00	1,218
2022-11-09	$30.15	$30.15	$30.15	$30.15	$30.15	717
2022-11-08	$29.72	$29.72	$29.72	$29.72	$29.72	50
2022-11-07	$29.50	$30.05	$29.42	$29.72	$29.72	14,169
2022-11-04	$29.30	$29.50	$29.10	$29.50	$29.50	4,200
2022-11-03	$29.38	$29.50	$28.51	$29.50	$29.50	4,132
2022-11-02	$29.50	$29.50	$29.50	$29.50	$29.50	700
2022-11-01	$29.40	$29.50	$29.40	$29.50	$29.50	570
2022-10-31	$29.25	$29.79	$28.76	$29.50	$29.50	4,335
2022-10-28	$28.99	$29.25	$28.99	$29.25	$29.25	7,327
2022-10-27	$29.75	$29.75	$28.80	$29.25	$29.25	8,819
2022-10-26	$29.55	$29.55	$29.05	$29.50	$29.50	6,425
2022-10-25	$29.60	$29.60	$29.10	$29.10	$29.10	24,079
2022-10-24	$29.60	$29.60	$28.76	$29.56	$29.56	19,141
2022-10-21	$29.52	$29.75	$28.89	$29.09	$29.09	19,383
2022-10-20	$29.25	$29.25	$29.00	$29.00	$29.00	2,720
2022-10-19	$29.50	$29.50	$29.00	$29.15	$29.15	3,300
2022-10-18	$29.45	$29.45	$29.22	$29.45	$29.45	5,003
2022-10-17	$29.50	$29.50	$29.30	$29.50	$29.50	7,300
2022-10-14	$29.43	$29.60	$29.00	$29.30	$29.30	7,400
2022-10-13	$29.60	$29.60	$28.90	$28.90	$28.90	16,957
2022-10-12	$29.60	$29.60	$29.28	$29.50	$29.50	3,375
2022-10-11	$29.60	$29.60	$29.40	$29.50	$29.50	2,676
2022-10-10	$29.56	$29.56	$29.45	$29.45	$29.45	1,388
2022-10-07	$29.60	$29.60	$29.10	$29.21	$29.21	33,867
2022-10-06	$27.94	$29.15	$27.94	$29.15	$29.15	14,679
2022-10-05	$27.00	$27.95	$26.26	$27.95	$27.95	1,363
2022-10-04	$27.50	$27.75	$27.50	$27.75	$27.75	204
2022-10-03	$27.95	$27.95	$27.95	$27.95	$27.95	220
2022-09-30	$27.95	$27.95	$27.95	$27.95	$27.95	0
2022-09-29	$28.12	$28.12	$26.26	$27.95	$27.95	3,353
2022-09-28	$28.50	$28.50	$28.50	$28.50	$28.50	7,958
2022-09-27	$28.59	$28.65	$28.20	$28.65	$28.65	1,614
2022-09-26	$28.65	$28.65	$28.01	$28.60	$28.60	1,040
2022-09-23	$29.25	$29.25	$28.65	$28.97	$28.97	12,596
2022-09-22	$29.50	$29.50	$29.50	$29.50	$29.50	81
2022-09-21	$29.50	$29.50	$29.50	$29.50	$29.50	201
2022-09-20	$29.50	$29.50	$29.50	$29.50	$29.50	100
2022-09-19	$29.50	$29.50	$29.50	$29.50	$29.50	5,601
2022-09-16	$29.77	$29.77	$29.77	$29.77	$29.77	0
2022-09-15	$29.77	$29.77	$29.77	$29.77	$29.77	2,000
2022-09-14	$29.77	$29.77	$29.50	$29.50	$29.50	2,361
2022-09-13	$29.77	$29.77	$29.77	$29.77	$29.77	2,000
2022-09-12	$29.05	$29.76	$29.05	$29.76	$29.76	254
2022-09-09	$29.76	$29.76	$29.76	$29.76	$29.76	0
2022-09-08	$29.35	$29.76	$29.35	$29.76	$29.76	304
2022-09-07	$29.09	$29.76	$29.01	$29.76	$29.76	500
2022-09-06	$29.77	$29.77	$29.77	$29.77	$29.77	0
2022-09-02	$29.72	$29.77	$29.70	$29.77	$29.77	6,300
2022-09-01	$29.02	$29.70	$29.02	$29.70	$29.70	2,550
2022-08-31	$29.72	$29.72	$29.72	$29.72	$29.72	1
2022-08-30	$29.72	$29.72	$29.72	$29.72	$29.72	1,000
2022-08-29	$29.75	$29.75	$29.75	$29.75	$29.75	0
2022-08-26	$29.00	$29.75	$29.00	$29.75	$29.75	5,309
2022-08-25	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-08-24	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-08-23	$28.99	$29.00	$28.99	$29.00	$29.00	204
2022-08-22	$28.25	$29.00	$28.00	$29.00	$29.00	1,068
2022-08-19	$29.80	$29.80	$29.80	$29.80	$29.80	0
2022-08-18	$29.80	$29.80	$29.80	$29.80	$29.80	0
2022-08-17	$29.80	$29.80	$29.80	$29.80	$29.80	0
2022-08-16	$28.34	$29.80	$28.30	$29.80	$29.80	3,049
2022-08-15	$29.50	$29.50	$29.50	$29.50	$29.50	0
2022-08-12	$29.50	$29.50	$29.50	$29.50	$29.50	0
2022-08-11	$29.50	$29.50	$29.50	$29.50	$29.50	0
2022-08-10	$29.00	$29.50	$28.70	$29.50	$29.50	400
2022-08-09	$29.00	$29.00	$29.00	$29.00	$29.00	85
2022-08-08	$29.00	$29.00	$29.00	$29.00	$29.00	245
2022-08-05	$29.00	$29.00	$29.00	$29.00	$29.00	0
2022-08-04	$29.00	$29.00	$29.00	$29.00	$29.00	1,747
2022-08-03	$28.50	$28.50	$28.50	$28.50	$28.50	0
2022-08-02	$28.15	$28.50	$27.20	$28.50	$28.50	4,601
2022-08-01	$28.00	$29.00	$28.00	$28.00	$28.00	4,067
2022-07-29	$27.75	$28.00	$27.70	$28.00	$28.00	3,400
2022-07-28	$27.50	$27.65	$27.50	$27.65	$27.65	500
2022-07-27	$27.25	$27.50	$27.10	$27.10	$27.10	14,007
2022-07-26	$27.00	$27.00	$27.00	$27.00	$27.00	0
2022-07-25	$27.00	$27.00	$27.00	$27.00	$27.00	11
2022-07-22	$26.80	$27.00	$26.80	$27.00	$27.00	300
2022-07-21	$26.79	$26.79	$26.79	$26.79	$26.79	500
2022-07-20	$26.45	$26.45	$26.45	$26.45	$26.45	0
2022-07-19	$26.45	$26.45	$26.45	$26.45	$26.45	0
2022-07-18	$25.35	$26.45	$25.35	$26.45	$26.45	325
2022-07-15	$26.00	$26.45	$26.00	$26.45	$26.45	496
2022-07-14	$26.45	$26.45	$26.45	$26.45	$26.45	202
2022-07-13	$25.05	$25.05	$25.05	$25.05	$25.05	14
2022-07-12	$25.63	$25.63	$25.05	$25.05	$25.05	25,100
2022-07-11	$25.55	$25.55	$25.55	$25.55	$25.55	0
2022-07-08	$25.75	$25.75	$25.55	$25.55	$25.55	3,206
2022-07-07	$26.00	$26.00	$26.00	$26.00	$26.00	2,225
2022-07-06	$26.00	$26.00	$26.00	$26.00	$26.00	0
2022-07-05	$26.00	$26.00	$26.00	$26.00	$26.00	600
2022-07-01	$26.49	$26.49	$26.49	$26.49	$26.49	0
2022-06-30	$26.49	$26.49	$26.49	$26.49	$26.49	100
2022-06-29	$26.25	$26.49	$25.75	$26.49	$26.49	4,918
2022-06-28	$27.00	$27.00	$27.00	$27.00	$26.82	0
2022-06-27	$27.00	$27.00	$27.00	$27.00	$26.82	0
2022-06-24	$27.00	$27.00	$27.00	$27.00	$26.82	0
2022-06-23	$27.00	$27.00	$27.00	$27.00	$26.82	0
2022-06-22	$27.00	$27.00	$27.00	$27.00	$26.82	188
2022-06-21	$27.00	$27.00	$27.00	$27.00	$26.82	0
2022-06-17	$26.00	$27.00	$25.78	$27.00	$26.82	2,855
2022-06-16	$26.25	$27.00	$26.01	$26.01	$25.83	3,400
2022-06-15	$27.50	$27.50	$26.01	$26.46	$26.28	12,058
2022-06-14	$27.75	$27.75	$27.50	$27.50	$27.31	320
2022-06-13	$28.00	$28.00	$27.80	$27.80	$27.61	3,300
2022-06-10	$28.11	$28.11	$28.11	$28.11	$27.92	25
2022-06-09	$28.11	$28.11	$28.11	$28.11	$27.92	25
2022-06-08	$28.11	$28.11	$28.11	$28.11	$27.92	0
2022-06-07	$28.11	$28.11	$28.11	$28.11	$27.92	0
2022-06-06	$28.11	$28.11	$28.00	$28.11	$27.92	14,807
2022-06-03	$28.11	$28.11	$28.11	$28.11	$27.92	226
2022-06-02	$28.25	$28.25	$28.11	$28.25	$28.06	2,154
2022-06-01	$28.90	$28.90	$28.90	$28.90	$28.70	1,348
2022-05-31	$28.73	$28.73	$28.73	$28.73	$28.54	224
2022-05-27	$28.25	$29.00	$28.25	$29.00	$28.80	55,704
2022-05-26	$28.50	$28.50	$28.50	$28.50	$28.31	7
2022-05-25	$28.50	$28.50	$28.50	$28.50	$28.31	0
2022-05-24	$28.50	$28.50	$28.50	$28.50	$28.31	0
2022-05-23	$28.50	$28.50	$28.50	$28.50	$28.31	1,615
2022-05-20	$28.75	$28.75	$28.50	$28.50	$28.31	50,100
2022-05-19	$28.69	$28.69	$28.69	$28.69	$28.50	70
2022-05-18	$28.69	$28.69	$28.69	$28.69	$28.50	0
2022-05-17	$28.69	$28.69	$28.69	$28.69	$28.50	0
2022-05-16	$28.39	$28.75	$28.30	$28.69	$28.50	2,100
2022-05-13	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-05-12	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-05-11	$28.75	$29.00	$28.75	$29.00	$28.80	17,827
2022-05-10	$28.40	$29.15	$28.30	$29.15	$28.95	803
2022-05-09	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-05-06	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-05-05	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-05-04	$29.00	$29.00	$29.00	$29.00	$28.80	6
2022-05-03	$28.50	$29.00	$28.50	$29.00	$28.80	784
2022-05-02	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-04-29	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-04-28	$29.00	$29.00	$29.00	$29.00	$28.80	100
2022-04-27	$28.75	$29.00	$28.75	$29.00	$28.80	23,109
2022-04-26	$28.40	$29.00	$28.40	$29.00	$28.80	1,759
2022-04-25	$28.65	$28.75	$28.40	$28.75	$28.56	10
2022-04-22	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-04-21	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-04-20	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-04-19	$28.75	$28.75	$28.75	$28.75	$28.56	10
2022-04-18	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-04-14	$28.75	$28.75	$28.75	$28.75	$28.56	0
2022-04-13	$28.50	$28.75	$28.50	$28.75	$28.56	25,200
2022-04-12	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-04-11	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-04-08	$29.00	$29.00	$28.50	$29.00	$28.80	26,500
2022-04-07	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-04-06	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-04-05	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-04-04	$29.00	$29.01	$29.00	$29.00	$28.80	26,500
2022-04-01	$29.00	$29.00	$29.00	$29.00	$28.80	0
2022-03-31	$28.50	$29.00	$28.30	$29.00	$28.80	483
2022-03-30	$28.60	$28.60	$28.60	$28.60	$28.41	0
2022-03-29	$28.60	$28.60	$28.60	$28.60	$28.41	0
2022-03-28	$28.60	$28.60	$28.60	$28.60	$28.41	1
2022-03-25	$28.60	$28.60	$28.60	$28.60	$28.41	0
2022-03-24	$28.60	$28.60	$28.60	$28.60	$28.41	100
2022-03-23	$28.60	$28.60	$28.60	$28.60	$28.41	100
2022-03-22	$28.60	$28.60	$28.60	$28.60	$28.41	2,400
2022-03-21	$28.60	$28.60	$28.60	$28.60	$28.41	2,400
2022-03-18	$28.90	$29.35	$28.85	$28.85	$28.66	2,494
2022-03-17	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-16	$29.25	$29.70	$28.85	$29.70	$29.50	621
2022-03-15	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-14	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-11	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-10	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-09	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-08	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-07	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-04	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-03	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-02	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-03-01	$29.70	$29.70	$29.70	$29.70	$29.50	3
2022-02-28	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-25	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-24	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-23	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-22	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-18	$29.70	$29.70	$29.70	$29.70	$29.50	3
2022-02-17	$29.20	$29.70	$29.20	$29.70	$29.50	2,700
2022-02-16	$29.69	$29.69	$29.69	$29.69	$29.49	36
2022-02-15	$29.69	$29.69	$29.69	$29.69	$29.49	0
2022-02-14	$29.20	$29.69	$29.20	$29.69	$29.49	565
2022-02-11	$29.70	$29.70	$29.70	$29.70	$29.50	31
2022-02-10	$29.20	$29.70	$29.20	$29.70	$29.50	1,100
2022-02-09	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-08	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-07	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-04	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-03	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-02-02	$29.70	$29.70	$29.70	$29.70	$29.50	55
2022-02-01	$29.70	$29.70	$29.70	$29.70	$29.50	86
2022-01-31	$29.99	$30.00	$29.70	$29.70	$29.50	1,100
2022-01-28	$29.99	$29.99	$29.99	$29.99	$29.79	38
2022-01-27	$29.99	$29.99	$29.99	$29.99	$29.79	0
2022-01-26	$29.99	$29.99	$29.99	$29.99	$29.79	0
2022-01-25	$29.99	$29.99	$29.99	$29.99	$29.79	0
2022-01-24	$29.99	$29.99	$29.99	$29.99	$29.79	7
2022-01-21	$29.35	$29.99	$29.35	$29.99	$29.79	291
2022-01-20	$29.70	$29.70	$29.70	$29.70	$29.50	500
2022-01-19	$29.74	$29.74	$29.74	$29.74	$29.54	579
2022-01-18	$29.74	$29.74	$29.74	$29.74	$29.54	0
2022-01-14	$29.68	$29.74	$29.68	$29.74	$29.54	579
2022-01-13	$29.68	$29.68	$29.68	$29.68	$29.48	20
2022-01-12	$29.52	$29.68	$29.31	$29.68	$29.48	390
2022-01-11	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-01-10	$29.70	$29.70	$29.70	$29.70	$29.50	0
2022-01-07	$29.70	$29.70	$29.70	$29.70	$29.50	76,500
2022-01-06	$29.74	$29.74	$29.20	$29.74	$29.54	650
2022-01-05	$29.74	$29.74	$29.74	$29.74	$29.54	0
2022-01-04	$29.74	$29.74	$29.74	$29.74	$29.54	18
2022-01-03	$29.20	$29.74	$29.20	$29.74	$29.54	1,100
2021-12-31	$29.74	$29.74	$29.74	$29.74	$29.54	0
2021-12-30	$29.74	$29.74	$29.74	$29.74	$29.54	0
2021-12-29	$29.74	$29.74	$29.74	$29.74	$29.38	0
2021-12-28	$29.00	$29.74	$29.00	$29.74	$29.38	453
2021-12-27	$29.01	$29.74	$29.00	$29.74	$29.38	4,000
2021-12-23	$29.74	$29.74	$29.74	$29.74	$29.38	4
2021-12-22	$29.74	$29.74	$29.74	$29.74	$29.38	100
2021-12-21	$29.00	$29.74	$29.00	$29.74	$29.38	330
2021-12-20	$29.74	$29.74	$29.74	$29.74	$29.38	0
2021-12-17	$29.80	$29.80	$29.80	$29.80	$29.44	0
2021-12-16	$29.74	$29.74	$29.74	$29.74	$29.38	0
2021-12-15	$29.74	$29.74	$29.74	$29.74	$29.38	0
2021-12-14	$29.55	$29.74	$29.00	$29.74	$29.38	37,459
2021-12-13	$29.80	$29.80	$29.80	$29.80	$29.44	0
2021-12-10	$29.80	$29.80	$29.80	$29.80	$29.44	0
2021-12-09	$29.80	$29.80	$29.80	$29.80	$29.44	0
2021-12-08	$29.80	$29.80	$29.80	$29.80	$29.44	0
2021-12-07	$29.80	$29.80	$29.80	$29.80	$29.44	0
2021-12-06	$29.80	$29.80	$29.80	$29.80	$29.44	0
2021-12-03	$29.80	$29.80	$29.80	$29.80	$29.44	197
2021-12-02	$29.35	$29.80	$29.10	$29.80	$29.44	1,351
2021-12-01	$29.75	$29.80	$29.36	$29.80	$29.44	1,701
2021-11-30	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-11-29	$29.42	$29.75	$29.42	$29.75	$29.39	881
2021-11-26	$29.43	$29.43	$29.43	$29.43	$29.07	3
2021-11-24	$29.43	$29.43	$29.43	$29.43	$29.07	0
2021-11-23	$29.43	$29.43	$29.43	$29.43	$29.07	167
2021-11-22	$29.50	$29.50	$29.50	$29.50	$29.14	0
2021-11-19	$29.50	$29.50	$29.50	$29.50	$29.14	100
2021-11-18	$29.26	$29.26	$29.26	$29.26	$28.91	0
2021-11-17	$29.26	$29.26	$29.26	$29.26	$28.91	0
2021-11-16	$29.26	$29.26	$29.26	$29.26	$28.91	0
2021-11-15	$29.26	$29.26	$29.26	$29.26	$28.91	115
2021-11-12	$29.26	$29.26	$29.26	$29.26	$28.91	150
2021-11-11	$29.90	$30.00	$29.90	$30.00	$29.64	35,150
2021-11-10	$30.00	$30.00	$30.00	$30.00	$29.64	0
2021-11-09	$30.00	$30.00	$30.00	$30.00	$29.64	0
2021-11-08	$30.00	$30.00	$30.00	$30.00	$29.64	17
2021-11-05	$30.00	$30.00	$30.00	$30.00	$29.64	0
2021-11-04	$30.00	$30.00	$30.00	$30.00	$29.64	0
2021-11-03	$29.85	$30.00	$29.85	$30.00	$29.64	500
2021-11-02	$29.85	$29.85	$29.85	$29.85	$29.49	0
2021-11-01	$29.85	$29.85	$29.26	$29.85	$29.49	1,336
2021-10-29	$29.75	$29.75	$29.75	$29.75	$29.39	20
2021-10-28	$29.75	$29.75	$29.75	$29.75	$29.39	50
2021-10-27	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-10-26	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-10-25	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-10-22	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-10-21	$29.75	$29.75	$29.75	$29.75	$29.39	1,000
2021-10-20	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-10-19	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-10-18	$29.75	$29.75	$29.75	$29.75	$29.39	240
2021-10-15	$29.70	$29.70	$29.70	$29.70	$29.34	0
2021-10-14	$29.70	$29.70	$29.70	$29.70	$29.34	0
2021-10-13	$29.70	$29.70	$29.70	$29.70	$29.34	0
2021-10-12	$29.70	$29.70	$29.70	$29.70	$29.34	213
2021-10-11	$29.70	$29.70	$29.70	$29.70	$29.34	4
2021-10-08	$29.70	$29.70	$29.70	$29.70	$29.34	0
2021-10-07	$29.70	$29.70	$29.70	$29.70	$29.34	100
2021-10-06	$30.00	$30.00	$30.00	$30.00	$29.64	0
2021-10-05	$30.02	$31.00	$29.12	$30.00	$29.64	1,057
2021-10-04	$31.00	$31.00	$31.00	$31.00	$30.63	20
2021-10-01	$31.00	$31.00	$31.00	$31.00	$30.63	0
2021-09-30	$31.00	$31.00	$31.00	$31.00	$30.63	0
2021-09-29	$31.00	$31.00	$31.00	$31.00	$30.63	250
2021-09-28	$30.00	$31.00	$30.00	$31.00	$30.63	300
2021-09-27	$31.00	$31.00	$31.00	$31.00	$30.63	100
2021-09-24	$30.95	$31.00	$30.95	$31.00	$30.63	354
2021-09-23	$31.00	$31.00	$31.00	$31.00	$30.63	0
2021-09-22	$31.00	$31.00	$31.00	$31.00	$30.63	0
2021-09-21	$29.10	$31.00	$29.10	$31.00	$30.63	2,248
2021-09-20	$31.00	$31.00	$31.00	$31.00	$30.63	0
2021-09-17	$31.00	$31.00	$31.00	$31.00	$30.63	1
2021-09-16	$31.00	$31.00	$31.00	$31.00	$30.63	300
2021-09-15	$31.00	$31.00	$31.00	$31.00	$30.63	4
2021-09-14	$31.00	$31.98	$31.00	$31.00	$30.63	1,101
2021-09-13	$31.00	$31.00	$31.00	$31.00	$30.63	40
2021-09-10	$31.00	$31.00	$31.00	$31.00	$30.63	1
2021-09-09	$31.10	$31.10	$31.00	$31.00	$30.63	1,217
2021-09-08	$31.00	$31.00	$31.00	$31.00	$30.63	0
2021-09-07	$31.00	$31.00	$31.00	$31.00	$30.63	400
2021-09-03	$30.00	$31.00	$30.00	$31.00	$30.63	766
2021-09-02	$30.00	$30.00	$30.00	$30.00	$29.64	0
2021-09-01	$29.00	$30.00	$29.00	$30.00	$29.64	1,600
2021-08-31	$30.61	$31.00	$30.61	$31.00	$30.63	300
2021-08-30	$30.50	$30.50	$30.50	$30.50	$30.13	1,290
2021-08-27	$30.60	$30.60	$30.60	$30.60	$30.23	0
2021-08-26	$29.35	$30.60	$29.10	$30.60	$30.23	3,134
2021-08-25	$30.61	$30.61	$30.61	$30.61	$30.24	12
2021-08-24	$30.40	$30.61	$30.40	$30.61	$30.24	1,010
2021-08-23	$29.75	$30.50	$29.75	$30.50	$30.13	848
2021-08-20	$29.35	$29.75	$29.35	$29.75	$29.39	9,839
2021-08-19	$29.50	$29.50	$29.50	$29.50	$29.14	650
2021-08-18	$29.35	$29.50	$29.35	$29.50	$29.14	1,081
2021-08-17	$29.65	$29.65	$29.65	$29.65	$29.29	20
2021-08-16	$29.65	$29.65	$29.65	$29.65	$29.29	0
2021-08-13	$29.35	$29.65	$29.35	$29.65	$29.29	15,704
2021-08-12	$29.91	$29.91	$29.91	$29.91	$29.55	0
2021-08-11	$29.90	$29.91	$29.90	$29.91	$29.55	298
2021-08-10	$29.35	$29.35	$29.35	$29.35	$29.00	0
2021-08-09	$29.35	$29.35	$29.35	$29.35	$29.00	46
2021-08-06	$29.35	$29.35	$29.35	$29.35	$29.00	0
2021-08-05	$29.35	$29.35	$29.35	$29.35	$29.00	6,081
2021-08-04	$29.65	$29.65	$29.65	$29.65	$29.29	145
2021-08-03	$30.00	$30.00	$30.00	$30.00	$29.64	888
2021-08-02	$30.00	$30.00	$30.00	$30.00	$29.64	0
2021-07-30	$30.00	$30.00	$30.00	$30.00	$29.64	200
2021-07-29	$29.75	$29.75	$29.75	$29.75	$29.39	20
2021-07-28	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-07-27	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-07-26	$29.75	$29.75	$29.75	$29.75	$29.39	0
2021-07-23	$29.75	$29.75	$29.75	$29.75	$29.39	20
2021-07-22	$29.75	$29.75	$29.75	$29.75	$29.39	6,200
2021-07-21	$29.75	$29.75	$29.75	$29.75	$29.39	398
2021-07-20	$29.65	$29.65	$29.65	$29.65	$29.29	0
2021-07-19	$29.65	$29.65	$29.65	$29.65	$29.29	1,250
2021-07-16	$29.65	$29.75	$29.65	$29.75	$29.39	1,434
2021-07-15	$29.65	$29.65	$29.65	$29.65	$29.29	5
2021-07-14	$29.65	$29.65	$29.65	$29.65	$29.29	0
2021-07-13	$29.50	$29.65	$29.50	$29.65	$29.29	510
2021-07-12	$29.50	$29.50	$29.50	$29.50	$29.14	0
2021-07-09	$29.50	$29.50	$29.50	$29.50	$29.14	311
2021-07-08	$29.65	$29.65	$29.65	$29.65	$29.29	3,200
2021-07-07	$29.65	$29.65	$29.65	$29.65	$29.29	0
2021-07-06	$29.66	$29.66	$29.65	$29.65	$29.29	210
2021-07-02	$30.00	$30.00	$29.55	$29.55	$29.19	1,107
2021-07-01	$29.75	$29.75	$29.75	$29.75	$29.39	32
2021-06-30	$29.95	$29.95	$29.75	$29.75	$29.39	2,274
2021-06-29	$30.10	$30.10	$30.10	$30.10	$29.74	0
2021-06-28	$30.10	$30.10	$30.10	$30.10	$29.62	100
2021-06-25	$30.20	$30.20	$30.20	$30.20	$29.72	0
2021-06-24	$29.50	$30.20	$29.50	$30.20	$29.72	1,596
2021-06-23	$30.10	$30.10	$30.10	$30.10	$29.62	750
2021-06-22	$30.00	$30.00	$30.00	$30.00	$29.52	307
2021-06-21	$30.00	$30.00	$30.00	$30.00	$29.52	1,512
2021-06-18	$29.50	$30.00	$29.50	$30.00	$29.52	400
2021-06-17	$29.75	$29.95	$28.80	$29.95	$29.47	1,006
2021-06-16	$28.50	$29.50	$28.50	$29.50	$29.03	500
2021-06-15	$27.99	$27.99	$27.99	$27.99	$27.54	100
2021-06-14	$28.00	$28.00	$28.00	$28.00	$27.55	100
2021-06-11	$27.90	$27.90	$27.90	$27.90	$27.45	100
2021-06-10	$27.75	$27.75	$27.75	$27.75	$27.31	72
2021-06-09	$27.75	$27.75	$27.75	$27.75	$27.31	1,565
2021-06-08	$28.00	$28.00	$28.00	$28.00	$27.55	5
2021-06-07	$28.00	$28.00	$28.00	$28.00	$27.55	0
2021-06-04	$28.00	$28.00	$28.00	$28.00	$27.55	0
2021-06-03	$27.95	$28.00	$27.95	$28.00	$27.55	794
2021-06-02	$27.75	$27.75	$27.75	$27.75	$27.31	0
2021-06-01	$27.95	$27.95	$27.75	$27.75	$27.31	935
2021-05-28	$27.95	$27.95	$27.95	$27.95	$27.50	0
2021-05-27	$27.95	$27.95	$27.95	$27.95	$27.50	110
2021-05-26	$27.95	$27.95	$27.95	$27.95	$27.50	8
2021-05-25	$27.95	$27.95	$27.95	$27.95	$27.50	500
2021-05-24	$27.75	$27.95	$27.75	$27.95	$27.50	987
2021-05-21	$27.75	$27.75	$27.75	$27.75	$27.31	0
2021-05-20	$27.75	$27.75	$27.75	$27.75	$27.31	100
2021-05-19	$27.50	$27.75	$27.50	$27.75	$27.31	750
2021-05-18	$27.50	$27.75	$27.50	$27.75	$27.31	773
2021-05-17	$27.50	$27.50	$27.07	$27.50	$27.06	3,040
2021-05-14	$28.00	$28.00	$28.00	$28.00	$27.55	30
2021-05-13	$28.00	$28.00	$28.00	$28.00	$27.55	100
2021-05-12	$28.00	$28.00	$28.00	$28.00	$27.55	300
2021-05-11	$27.35	$28.00	$26.75	$28.00	$27.55	1,000
2021-05-10	$28.25	$28.25	$27.35	$28.14	$27.69	1,780
2021-05-07	$28.00	$28.00	$28.00	$28.00	$27.55	50
2021-05-06	$27.35	$28.00	$27.35	$28.00	$27.55	581
2021-05-05	$28.25	$28.25	$28.25	$28.25	$27.80	416
2021-05-04	$28.60	$28.60	$28.00	$28.00	$27.55	1,649
2021-05-03	$28.78	$28.78	$28.75	$28.75	$28.29	2,485
2021-04-30	$29.00	$29.00	$29.00	$29.00	$28.54	0
2021-04-29	$29.00	$29.00	$29.00	$29.00	$28.54	116
2021-04-28	$29.00	$29.00	$29.00	$29.00	$28.54	132
2021-04-27	$28.50	$28.50	$28.50	$28.50	$28.04	0
2021-04-26	$28.50	$28.50	$28.50	$28.50	$28.04	0
2021-04-23	$28.50	$28.50	$28.50	$28.50	$28.04	67
2021-04-22	$28.50	$28.50	$28.50	$28.50	$28.04	81
2021-04-21	$28.50	$28.50	$28.50	$28.50	$28.04	9
2021-04-20	$28.50	$28.50	$28.50	$28.50	$28.04	110
2021-04-19	$27.55	$27.55	$27.55	$27.55	$27.11	520
2021-04-16	$29.74	$29.74	$29.74	$29.74	$29.26	9
2021-04-15	$29.74	$29.74	$29.74	$29.74	$29.26	132
2021-04-14	$30.00	$30.00	$30.00	$30.00	$29.52	100
2021-04-13	$30.00	$30.00	$30.00	$30.00	$29.52	0
2021-04-12	$30.00	$30.00	$30.00	$30.00	$29.52	1,903
2021-04-09	$28.50	$29.75	$28.50	$29.75	$29.27	425
2021-04-08	$27.05	$27.05	$27.05	$27.05	$26.62	0
2021-04-07	$27.05	$27.05	$27.05	$27.05	$26.62	0
2021-04-06	$28.25	$28.25	$27.05	$27.05	$26.62	425
2021-04-05	$28.25	$29.00	$28.25	$29.00	$28.54	2,140
2021-04-01	$29.00	$29.00	$29.00	$29.00	$28.54	600
2021-03-31	$29.00	$29.00	$29.00	$29.00	$28.54	100
2021-03-30	$28.00	$28.00	$28.00	$28.00	$27.55	328
2021-03-29	$28.00	$28.00	$28.00	$28.00	$27.55	0
2021-03-26	$28.00	$28.00	$28.00	$28.00	$27.55	900
2021-03-25	$27.25	$27.50	$27.20	$27.23	$26.79	2,022
2021-03-24	$27.00	$27.00	$27.00	$27.00	$26.57	0
2021-03-23	$27.00	$27.00	$27.00	$27.00	$26.57	300
2021-03-22	$26.05	$26.05	$26.05	$26.05	$25.63	1,013
2021-03-19	$26.50	$26.50	$26.50	$26.50	$26.08	1
2021-03-18	$26.50	$26.50	$26.50	$26.50	$26.08	4
2021-03-17	$26.50	$26.50	$26.50	$26.50	$26.08	102
2021-03-16	$26.00	$26.00	$26.00	$26.00	$25.58	0
2021-03-15	$26.00	$26.00	$26.00	$26.00	$25.58	0
2021-03-12	$26.00	$26.00	$26.00	$26.00	$25.58	0
2021-03-11	$25.75	$26.00	$25.75	$26.00	$25.58	6,812
2021-03-10	$26.00	$26.00	$26.00	$26.00	$25.58	0
2021-03-09	$26.00	$26.00	$26.00	$26.00	$25.58	0
2021-03-08	$26.25	$26.25	$26.00	$26.00	$25.58	2,676
2021-03-05	$25.50	$26.25	$25.50	$26.25	$25.83	2,258
2021-03-04	$26.00	$26.00	$26.00	$26.00	$25.58	0
2021-03-03	$26.00	$26.00	$26.00	$26.00	$25.58	1
2021-03-02	$26.00	$26.00	$26.00	$26.00	$25.58	302
2021-03-01	$25.50	$25.50	$25.50	$25.50	$25.09	0
2021-02-26	$25.50	$25.50	$25.50	$25.50	$25.09	0
2021-02-25	$25.50	$25.50	$25.50	$25.50	$25.09	0
2021-02-24	$25.50	$25.50	$25.50	$25.50	$25.09	0
2021-02-23	$25.50	$25.50	$25.50	$25.50	$25.09	3,228
2021-02-22	$25.02	$25.50	$24.50	$25.50	$25.09	11,019
2021-02-19	$25.40	$25.40	$25.40	$25.40	$24.99	2,460
2021-02-18	$25.50	$25.50	$25.50	$25.50	$25.09	359
2021-02-17	$25.50	$25.50	$25.50	$25.50	$25.09	17,696
2021-02-16	$25.50	$25.50	$25.50	$25.50	$25.09	0
2021-02-12	$25.50	$25.75	$25.50	$25.50	$25.09	17,696
2021-02-11	$26.20	$26.20	$25.50	$25.50	$25.09	287
2021-02-10	$26.00	$26.25	$26.00	$26.00	$25.58	2,000
2021-02-09	$25.12	$26.00	$25.12	$26.00	$25.58	2,000
2021-02-08	$25.03	$25.03	$25.03	$25.03	$24.63	0
2021-02-05	$25.03	$25.03	$25.03	$25.03	$24.63	0
2021-02-04	$25.03	$25.03	$25.03	$25.03	$24.63	1
2021-02-03	$25.03	$25.03	$25.03	$25.03	$24.63	192
2021-02-02	$25.03	$25.03	$25.03	$25.03	$24.63	0
2021-02-01	$25.03	$25.03	$25.03	$25.03	$24.63	0
2021-01-29	$25.03	$25.03	$25.03	$25.03	$24.63	0
2021-01-28	$25.03	$25.03	$25.03	$25.03	$24.63	0
2021-01-27	$25.03	$25.03	$25.03	$25.03	$24.63	0
2021-01-26	$25.03	$25.03	$25.03	$25.03	$24.63	140
2021-01-25	$25.03	$25.03	$25.03	$25.03	$24.63	0
2021-01-22	$25.75	$25.75	$25.02	$25.03	$24.63	696
2021-01-21	$26.00	$28.00	$26.00	$28.00	$27.55	1,640
2021-01-20	$25.00	$25.00	$25.00	$25.00	$24.60	294
2021-01-19	$24.50	$24.50	$24.50	$24.50	$24.11	0
2021-01-15	$24.50	$24.50	$24.50	$24.50	$24.11	70
2021-01-14	$24.00	$24.50	$24.00	$24.00	$23.62	530
2021-01-13	$24.00	$24.00	$24.00	$24.00	$23.62	0
2021-01-12	$23.50	$24.00	$23.50	$24.00	$23.62	530
2021-01-11	$23.14	$23.14	$23.14	$23.14	$22.77	6
2021-01-08	$23.14	$23.14	$23.14	$23.14	$22.77	0
2021-01-07	$23.14	$23.14	$23.14	$23.14	$22.77	150
2021-01-06	$23.00	$23.00	$23.00	$23.00	$22.63	0
2021-01-05	$22.43	$23.00	$22.43	$23.00	$22.63	571
2021-01-04	$22.25	$22.25	$22.25	$22.25	$21.89	200
2020-12-31	$22.25	$22.25	$22.25	$22.25	$21.89	0
2020-12-30	$22.25	$22.25	$22.25	$22.25	$21.89	500
2020-12-29	$22.10	$22.10	$22.10	$22.10	$21.60	100
2020-12-28	$22.25	$22.25	$22.25	$22.25	$21.75	0
2020-12-24	$22.25	$22.25	$22.25	$22.25	$21.75	0
2020-12-23	$22.20	$22.25	$22.20	$22.25	$21.75	1,460
2020-12-22	$22.24	$22.24	$22.24	$22.24	$21.74	0
2020-12-21	$22.24	$22.24	$22.24	$22.24	$21.74	0
2020-12-18	$22.24	$22.24	$22.24	$22.24	$21.74	470
2020-12-17	$22.24	$22.24	$22.24	$22.24	$21.74	0
2020-12-16	$22.24	$22.24	$22.24	$22.24	$21.74	100
2020-12-15	$22.24	$22.24	$22.24	$22.24	$21.74	0
2020-12-14	$22.24	$22.24	$22.24	$22.24	$21.74	100
2020-12-11	$22.40	$22.40	$22.40	$22.40	$21.89	0
2020-12-10	$22.40	$22.40	$22.40	$22.40	$21.89	0
2020-12-09	$22.40	$22.40	$22.40	$22.40	$21.89	0
2020-12-08	$22.40	$22.40	$22.40	$22.40	$21.89	100
2020-12-07	$22.25	$22.25	$22.25	$22.25	$21.75	2,030
2020-12-04	$22.25	$22.25	$22.25	$22.25	$21.75	0
2020-12-03	$22.25	$22.25	$22.25	$22.25	$21.75	0
2020-12-02	$22.25	$22.25	$22.25	$22.25	$21.75	500
2020-12-01	$22.25	$22.25	$22.25	$22.25	$21.75	0
2020-11-30	$22.25	$22.25	$22.25	$22.25	$21.75	50
2020-11-27	$22.25	$22.25	$22.25	$22.25	$21.75	0
2020-11-25	$22.25	$22.25	$22.25	$22.25	$21.75	0
2020-11-24	$23.55	$23.55	$23.55	$23.55	$23.02	499
2020-11-23	$23.55	$23.55	$23.55	$23.55	$23.02	0
2020-11-20	$23.55	$23.55	$23.55	$23.55	$23.02	0
2020-11-19	$22.70	$23.55	$22.06	$23.55	$23.02	499
2020-11-18	$23.55	$23.55	$23.55	$23.55	$23.02	100
2020-11-17	$23.55	$23.55	$23.55	$23.55	$23.02	0
2020-11-16	$22.90	$23.55	$22.90	$23.55	$23.02	700
2020-11-13	$22.00	$22.75	$22.00	$22.00	$21.50	2,810
2020-11-12	$22.95	$22.95	$22.95	$22.95	$22.43	0
2020-11-11	$22.95	$22.95	$22.95	$22.95	$22.43	0
2020-11-10	$22.55	$22.95	$22.54	$22.95	$22.43	1,450
2020-11-09	$21.00	$22.95	$21.00	$22.95	$22.43	49,328
2020-11-06	$20.75	$20.75	$20.75	$20.75	$20.28	0
2020-11-05	$19.98	$20.75	$19.98	$20.75	$20.28	1,128
2020-11-04	$19.75	$19.98	$19.75	$19.98	$19.53	68,350
2020-11-03	$19.75	$19.98	$19.70	$19.98	$19.53	190,697
2020-11-02	$19.51	$19.51	$19.51	$19.51	$19.07	128
2020-10-30	$20.00	$20.00	$20.00	$20.00	$19.55	0
2020-10-29	$20.00	$20.00	$20.00	$20.00	$19.55	0
2020-10-28	$20.00	$20.00	$20.00	$20.00	$19.55	0
2020-10-27	$20.00	$20.00	$20.00	$20.00	$19.55	0
2020-10-26	$20.00	$20.00	$20.00	$20.00	$19.55	0
2020-10-23	$20.00	$20.00	$20.00	$20.00	$19.55	300
2020-10-22	$19.50	$20.00	$19.50	$20.00	$19.55	1,000
2020-10-21	$19.50	$19.50	$19.50	$19.50	$19.06	0
2020-10-20	$19.50	$19.50	$19.50	$19.50	$19.06	0
2020-10-19	$19.50	$19.50	$19.50	$19.50	$19.06	0
2020-10-16	$19.50	$19.50	$19.50	$19.50	$19.06	0
2020-10-15	$19.50	$19.50	$19.50	$19.50	$19.06	230
2020-10-14	$20.00	$20.00	$20.00	$20.00	$19.55	0
2020-10-13	$20.00	$20.00	$20.00	$20.00	$19.55	0
2020-10-12	$20.00	$20.00	$20.00	$20.00	$19.55	249
2020-10-09	$19.50	$19.50	$19.50	$19.50	$19.06	0
2020-10-08	$19.50	$19.50	$19.50	$19.50	$19.06	961
2020-10-07	$19.06	$19.06	$19.06	$19.06	$18.63	561
2020-10-06	$19.45	$19.45	$19.45	$19.45	$19.01	0
2020-10-05	$19.45	$19.45	$19.45	$19.45	$19.01	0
2020-10-02	$19.45	$19.45	$19.45	$19.45	$19.01	963
2020-10-01	$19.50	$19.50	$19.50	$19.50	$19.06	0
2020-09-30	$19.50	$19.50	$19.50	$19.50	$19.06	0
2020-09-29	$19.50	$19.50	$19.50	$19.50	$19.06	0
2020-09-28	$19.78	$19.78	$18.82	$19.50	$19.06	4,588
2020-09-25	$20.20	$20.20	$20.20	$20.20	$19.74	0
2020-09-24	$20.20	$20.20	$20.20	$20.20	$19.74	0
2020-09-23	$20.20	$20.20	$20.20	$20.20	$19.74	0
2020-09-22	$20.20	$20.20	$20.20	$20.20	$19.74	0
2020-09-21	$20.20	$20.20	$20.20	$20.20	$19.74	1,600
2020-09-18	$20.20	$20.20	$20.20	$20.20	$19.74	0
2020-09-17	$20.35	$20.35	$20.20	$20.20	$19.74	300
2020-09-16	$20.35	$20.35	$20.35	$20.35	$19.89	0
2020-09-15	$20.35	$20.35	$20.35	$20.35	$19.89	0
2020-09-14	$20.35	$20.35	$20.35	$20.35	$19.89	0
2020-09-11	$20.35	$20.35	$20.35	$20.35	$19.89	100
2020-09-10	$20.45	$20.45	$20.45	$20.45	$19.99	0
2020-09-09	$20.45	$20.45	$20.45	$20.45	$19.99	0
2020-09-08	$20.45	$20.45	$20.45	$20.45	$19.99	0
2020-09-04	$20.45	$20.45	$20.45	$20.45	$19.99	0
2020-09-03	$20.45	$20.45	$20.45	$20.45	$19.99	0
2020-09-02	$20.45	$20.45	$20.45	$20.45	$19.99	0
2020-09-01	$20.45	$20.45	$20.45	$20.45	$19.99	0
2020-08-31	$20.40	$20.45	$20.40	$20.45	$19.99	350
2020-08-28	$20.40	$20.40	$20.40	$20.40	$19.94	0
2020-08-27	$20.40	$20.40	$20.40	$20.40	$19.94	2
2020-08-26	$20.40	$20.40	$20.40	$20.40	$19.94	0
2020-08-25	$20.40	$20.40	$20.40	$20.40	$19.94	0
2020-08-24	$20.40	$20.40	$20.40	$20.40	$19.94	0
2020-08-21	$20.40	$20.40	$20.40	$20.40	$19.94	0
2020-08-20	$20.40	$20.40	$20.40	$20.40	$19.94	89
2020-08-19	$20.40	$20.40	$20.40	$20.40	$19.94	2
2020-08-18	$20.40	$20.40	$20.40	$20.40	$19.94	250
2020-08-17	$20.37	$20.37	$20.35	$20.35	$19.89	715
2020-08-14	$20.42	$20.42	$20.37	$20.37	$19.91	200
2020-08-13	$20.80	$20.80	$20.80	$20.80	$20.33	46
2020-08-12	$20.80	$20.80	$20.80	$20.80	$20.33	0
2020-08-11	$20.80	$20.80	$20.80	$20.80	$20.33	1
2020-08-10	$20.80	$20.80	$20.80	$20.80	$20.33	0
2020-08-07	$20.80	$20.80	$20.80	$20.80	$20.33	1
2020-08-06	$20.80	$20.80	$20.80	$20.80	$20.33	0
2020-08-05	$20.80	$20.80	$20.80	$20.80	$20.33	0
2020-08-04	$20.80	$20.80	$20.80	$20.80	$20.33	0
2020-08-03	$20.80	$20.80	$20.80	$20.80	$20.33	0
2020-07-31	$20.80	$20.80	$20.80	$20.80	$20.33	0
2020-07-30	$20.80	$20.80	$20.80	$20.80	$20.33	250
2020-07-29	$20.79	$20.79	$20.79	$20.79	$20.32	0
2020-07-28	$20.79	$20.79	$20.79	$20.79	$20.32	0
2020-07-27	$20.79	$20.79	$20.79	$20.79	$20.32	0
2020-07-24	$20.20	$20.79	$20.20	$20.79	$20.32	2,400
2020-07-23	$20.20	$20.20	$20.20	$20.20	$19.74	145
2020-07-22	$20.20	$20.20	$20.20	$20.20	$19.74	0
2020-07-21	$20.20	$20.20	$20.20	$20.20	$19.74	0
2020-07-20	$20.20	$20.20	$20.20	$20.20	$19.74	145
2020-07-17	$20.20	$20.20	$20.20	$20.20	$19.74	1,377
2020-07-16	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-07-15	$20.30	$20.30	$20.30	$20.30	$19.84	75
2020-07-14	$20.30	$20.30	$20.30	$20.30	$19.84	75
2020-07-13	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-07-10	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-07-09	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-07-08	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-07-07	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-07-06	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-07-02	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-07-01	$20.30	$20.30	$20.30	$20.30	$19.84	0
2020-06-30	$20.30	$20.30	$20.30	$20.30	$19.84	1,920
2020-06-29	$20.50	$20.50	$20.50	$20.50	$20.04	0
2020-06-26	$20.50	$20.50	$20.50	$20.50	$19.94	221
2020-06-25	$20.50	$20.50	$20.50	$20.50	$19.94	0
2020-06-24	$20.50	$20.50	$20.50	$20.50	$19.94	0
2020-06-23	$20.50	$20.50	$20.50	$20.50	$19.94	0
2020-06-22	$20.50	$20.50	$20.50	$20.50	$19.94	0
2020-06-19	$20.50	$20.50	$20.50	$20.50	$19.94	0
2020-06-18	$20.50	$20.50	$20.50	$20.50	$19.94	0
2020-06-17	$20.50	$20.50	$20.50	$20.50	$19.94	0
2020-06-16	$20.50	$20.50	$20.50	$20.50	$19.94	0
2020-06-15	$20.50	$20.50	$20.50	$20.50	$19.94	500
2020-06-12	$20.35	$20.35	$20.35	$20.35	$19.79	1,226
2020-06-11	$20.70	$20.70	$20.70	$20.70	$20.13	0
2020-06-10	$20.70	$20.70	$20.70	$20.70	$20.13	1,500
2020-06-09	$20.50	$20.70	$20.30	$20.70	$20.13	700
2020-06-08	$20.50	$21.00	$20.50	$21.00	$20.43	2,400
2020-06-05	$20.00	$20.25	$20.00	$20.25	$19.70	403
2020-06-04	$19.35	$19.35	$19.35	$19.35	$18.82	0
2020-06-03	$19.35	$19.35	$19.35	$19.35	$18.82	0
2020-06-02	$19.35	$19.35	$19.35	$19.35	$18.82	0
2020-06-01	$19.35	$19.35	$19.35	$19.35	$18.82	0
2020-05-29	$19.35	$19.35	$19.35	$19.35	$18.82	0
2020-05-28	$19.35	$19.35	$19.35	$19.35	$18.82	0
2020-05-27	$19.35	$19.35	$19.35	$19.35	$18.82	70
2020-05-26	$19.35	$19.35	$19.35	$19.35	$18.82	0
2020-05-22	$19.35	$19.35	$19.35	$19.35	$18.82	0
2020-05-21	$19.35	$19.35	$19.35	$19.35	$18.82	100
2020-05-20	$19.35	$19.35	$19.35	$19.35	$18.82	583
2020-05-19	$19.25	$19.26	$19.25	$19.26	$18.73	201
2020-05-18	$19.36	$19.36	$19.26	$19.26	$18.73	4,642
2020-05-15	$19.60	$19.60	$19.25	$19.25	$18.72	200
2020-05-14	$19.60	$19.60	$19.60	$19.60	$19.06	0
2020-05-13	$19.60	$19.60	$19.60	$19.60	$19.06	1
2020-05-12	$19.60	$19.61	$19.60	$19.60	$19.06	500
2020-05-11	$20.00	$20.00	$20.00	$20.00	$19.45	0
2020-05-08	$20.00	$20.00	$20.00	$20.00	$19.45	0
2020-05-07	$20.00	$20.00	$20.00	$20.00	$19.45	0
2020-05-06	$20.00	$20.00	$20.00	$20.00	$19.45	200
2020-05-05	$20.55	$20.55	$20.55	$20.55	$19.99	0
2020-05-04	$20.55	$20.55	$20.55	$20.55	$19.99	0
2020-05-01	$20.55	$20.55	$20.55	$20.55	$19.99	0
2020-04-30	$20.15	$20.55	$20.15	$20.55	$19.99	1,000
2020-04-29	$19.50	$19.61	$19.50	$19.61	$19.07	1,100
2020-04-28	$19.00	$19.00	$19.00	$19.00	$18.48	120
2020-04-27	$18.80	$19.00	$18.80	$19.00	$18.48	6,400
2020-04-24	$18.72	$18.72	$18.72	$18.72	$18.21	0
2020-04-23	$19.55	$19.55	$18.25	$18.72	$18.21	3,550
2020-04-22	$20.00	$20.00	$20.00	$20.00	$19.45	1,100
2020-04-21	$20.00	$20.25	$20.00	$20.00	$19.45	3,000
2020-04-20	$19.50	$19.50	$19.50	$19.50	$18.97	0
2020-04-17	$19.50	$19.50	$19.50	$19.50	$18.97	0
2020-04-16	$19.50	$19.50	$19.50	$19.50	$18.97	0
2020-04-15	$19.50	$19.50	$19.50	$19.50	$18.97	0
2020-04-14	$19.50	$19.50	$19.50	$19.50	$18.97	0
2020-04-13	$19.50	$19.50	$19.50	$19.50	$18.97	3
2020-04-09	$19.50	$19.50	$19.50	$19.50	$18.97	0
2020-04-08	$19.50	$19.50	$19.50	$19.50	$18.97	0
2020-04-07	$19.50	$19.50	$19.50	$19.50	$18.97	100
2020-04-06	$19.00	$19.00	$18.75	$18.75	$18.24	597
2020-04-03	$19.00	$19.00	$19.00	$19.00	$18.48	0
2020-04-02	$19.00	$19.00	$19.00	$19.00	$18.48	177
2020-04-01	$21.90	$21.90	$21.90	$21.90	$21.30	0
2020-03-31	$21.50	$21.90	$21.50	$21.90	$21.30	600
2020-03-30	$21.00	$21.00	$21.00	$21.00	$20.43	92
2020-03-27	$21.00	$21.00	$21.00	$21.00	$20.43	0
2020-03-26	$19.00	$21.00	$19.00	$21.00	$20.43	312
2020-03-25	$17.98	$17.98	$17.98	$17.98	$17.49	40
2020-03-24	$17.98	$17.98	$17.98	$17.98	$17.49	100
2020-03-23	$18.25	$18.25	$18.00	$18.00	$17.51	36,100
2020-03-20	$19.00	$19.00	$19.00	$19.00	$18.48	0
2020-03-19	$19.00	$19.00	$19.00	$19.00	$18.48	0
2020-03-18	$20.00	$20.00	$19.00	$19.00	$18.48	500
2020-03-17	$21.00	$21.00	$21.00	$21.00	$20.43	0
2020-03-16	$21.00	$21.00	$21.00	$21.00	$20.43	500
2020-03-13	$21.00	$21.00	$21.00	$21.00	$20.43	0
2020-03-12	$21.51	$21.51	$21.00	$21.00	$20.43	6,800
2020-03-11	$21.55	$21.55	$21.55	$21.55	$20.96	1,100
2020-03-10	$21.45	$21.45	$21.00	$21.00	$20.43	325
2020-03-09	$22.00	$22.00	$20.62	$20.62	$20.06	1,825
2020-03-06	$23.15	$23.25	$22.00	$22.00	$21.40	2,340
2020-03-05	$23.30	$23.30	$23.30	$23.30	$22.66	300
2020-03-04	$24.25	$24.26	$24.25	$24.26	$23.60	1,300
2020-03-03	$23.25	$23.25	$23.25	$23.25	$22.61	300
2020-03-02	$23.50	$23.50	$23.50	$23.50	$22.86	550
2020-02-28	$23.55	$23.60	$23.50	$23.50	$22.86	5,510
2020-02-27	$23.55	$24.10	$23.55	$24.00	$23.34	3,000
2020-02-26	$25.30	$25.30	$24.50	$24.50	$23.83	500
2020-02-25	$25.91	$25.91	$25.80	$25.80	$25.10	300
2020-02-24	$26.00	$26.00	$26.00	$26.00	$25.29	0
2020-02-21	$26.00	$26.00	$26.00	$26.00	$25.29	0
2020-02-20	$26.00	$26.00	$26.00	$26.00	$25.29	0
2020-02-19	$25.90	$26.00	$25.90	$26.00	$25.29	5,370
2020-02-18	$26.10	$26.10	$26.10	$26.10	$25.39	100
2020-02-14	$25.90	$25.90	$25.90	$25.90	$25.19	500
2020-02-13	$25.90	$25.90	$25.90	$25.90	$25.19	0
2020-02-12	$25.90	$25.90	$25.90	$25.90	$25.19	0
2020-02-11	$25.90	$25.90	$25.90	$25.90	$25.19	0
2020-02-10	$26.12	$26.12	$25.90	$25.90	$25.19	2,038
2020-02-07	$26.00	$26.50	$26.00	$26.50	$25.78	208
2020-02-06	$25.75	$27.23	$25.75	$27.23	$26.49	394
2020-02-05	$26.52	$27.35	$26.52	$27.35	$26.60	200
2020-02-04	$27.35	$27.35	$27.35	$27.35	$26.60	0
2020-02-03	$27.35	$27.35	$27.35	$27.35	$26.60	0
2020-01-31	$26.50	$27.35	$26.50	$27.35	$26.60	725
2020-01-30	$27.50	$27.50	$27.50	$27.50	$26.75	5,000
2020-01-29	$27.50	$27.50	$27.50	$27.50	$26.75	0
2020-01-28	$27.50	$27.50	$27.50	$27.50	$26.75	500
2020-01-27	$27.85	$27.85	$27.85	$27.85	$27.09	0
2020-01-24	$27.85	$27.85	$27.85	$27.85	$27.09	13
2020-01-23	$27.75	$27.85	$27.75	$27.85	$27.09	630
2020-01-22	$27.90	$27.90	$27.90	$27.90	$27.14	0
2020-01-21	$27.90	$27.90	$27.90	$27.90	$27.14	0
2020-01-17	$27.90	$27.90	$27.90	$27.90	$27.14	0
2020-01-16	$27.90	$27.90	$27.90	$27.90	$27.14	56
2020-01-15	$27.91	$27.91	$27.90	$27.90	$27.14	4,849
2020-01-14	$27.90	$27.90	$27.90	$27.90	$27.14	1,810
2020-01-13	$27.90	$27.90	$27.90	$27.90	$27.14	961
2020-01-10	$28.00	$28.00	$28.00	$28.00	$27.24	44
2020-01-09	$26.30	$28.00	$26.30	$28.00	$27.24	3,510
2020-01-08	$27.60	$27.60	$27.60	$27.60	$26.85	100
2020-01-07	$27.75	$27.75	$27.75	$27.75	$26.99	0
2020-01-06	$27.75	$27.75	$27.75	$27.75	$26.99	4
2020-01-03	$27.75	$27.75	$27.75	$27.75	$26.99	4,780
2020-01-02	$28.00	$28.00	$27.75	$27.75	$26.99	3,980
2019-12-31	$26.50	$28.40	$26.50	$28.25	$27.48	6,556
2019-12-30	$26.25	$26.25	$26.25	$26.25	$25.53	1,383
2019-12-27	$26.00	$26.00	$26.00	$26.00	$25.17	35
2019-12-26	$26.00	$26.00	$26.00	$26.00	$25.17	200
2019-12-24	$25.25	$25.25	$25.25	$25.25	$24.44	0
2019-12-23	$25.50	$25.50	$25.25	$25.25	$24.44	544
2019-12-20	$24.65	$26.00	$24.55	$25.50	$24.68	1,965
2019-12-19	$24.80	$25.00	$24.80	$25.00	$24.20	400
2019-12-18	$24.50	$24.50	$24.50	$24.50	$23.71	0
2019-12-17	$24.50	$24.50	$24.50	$24.50	$23.71	50
2019-12-16	$24.50	$24.50	$24.50	$24.50	$23.71	0
2019-12-13	$24.50	$24.50	$24.50	$24.50	$23.71	0
2019-12-12	$24.50	$24.50	$24.50	$24.50	$23.71	0
2019-12-11	$24.50	$24.50	$24.50	$24.50	$23.71	300
2019-12-10	$23.15	$23.15	$23.15	$23.15	$22.41	0
2019-12-09	$23.15	$23.15	$23.15	$23.15	$22.41	0
2019-12-06	$22.32	$23.15	$22.32	$23.15	$22.41	983
2019-12-05	$22.26	$22.26	$22.26	$22.26	$21.55	0
2019-12-04	$22.26	$22.26	$22.26	$22.26	$21.55	190
2019-12-03	$23.10	$23.10	$23.10	$23.10	$22.36	91
2019-12-02	$23.10	$23.10	$23.10	$23.10	$22.36	0
2019-11-29	$23.10	$23.10	$23.10	$23.10	$22.36	0
2019-11-27	$23.10	$23.10	$23.10	$23.10	$22.36	91
2019-11-26	$23.10	$23.10	$23.10	$23.10	$22.36	0
2019-11-25	$23.10	$23.10	$23.10	$23.10	$22.36	0
2019-11-22	$23.10	$23.10	$23.10	$23.10	$22.36	0
2019-11-21	$23.10	$23.10	$23.10	$23.10	$22.36	300
2019-11-20	$22.15	$22.15	$22.15	$22.15	$21.44	42
2019-11-19	$22.15	$22.15	$22.15	$22.15	$21.44	100
2019-11-18	$21.90	$22.15	$21.90	$22.15	$21.44	5,415
2019-11-15	$21.75	$21.80	$21.75	$21.80	$21.10	1,317
2019-11-14	$21.80	$21.80	$21.80	$21.80	$21.10	1,000
2019-11-13	$21.70	$21.70	$21.70	$21.70	$21.00	600
2019-11-12	$21.55	$21.70	$21.55	$21.70	$21.00	600
2019-11-11	$21.50	$21.51	$21.50	$21.51	$20.82	250
2019-11-08	$21.50	$21.50	$21.50	$21.50	$20.81	500
2019-11-07	$21.50	$21.50	$21.50	$21.50	$20.81	0
2019-11-06	$21.50	$21.50	$21.50	$21.50	$20.81	0
2019-11-05	$21.50	$21.50	$21.50	$21.50	$20.81	0
2019-11-04	$21.45	$21.50	$21.45	$21.50	$20.81	300
2019-11-01	$21.00	$21.00	$21.00	$21.00	$20.33	0
2019-10-31	$21.00	$21.00	$21.00	$21.00	$20.33	1,606
2019-10-30	$21.00	$21.00	$21.00	$21.00	$20.33	0
2019-10-29	$21.00	$21.00	$21.00	$21.00	$20.33	400
2019-10-28	$20.95	$21.00	$20.95	$21.00	$20.33	8,100
2019-10-25	$20.76	$20.76	$20.50	$20.50	$19.84	438
2019-10-24	$21.00	$21.00	$21.00	$21.00	$20.33	0
2019-10-23	$21.00	$21.00	$21.00	$21.00	$20.33	308
2019-10-22	$21.50	$21.50	$21.50	$21.50	$20.81	0
2019-10-21	$21.45	$21.50	$21.45	$21.50	$20.81	445
2019-10-18	$20.80	$20.90	$20.80	$20.90	$20.23	201
2019-10-17	$21.56	$21.56	$20.31	$20.31	$19.66	9,100
2019-10-16	$20.20	$22.25	$20.20	$22.20	$21.49	13,358
2019-10-15	$20.12	$20.12	$20.12	$20.12	$19.47	2,500
2019-10-14	$20.16	$20.16	$20.16	$20.16	$19.51	0
2019-10-11	$20.16	$20.16	$20.16	$20.16	$19.51	0
2019-10-10	$20.16	$20.16	$20.16	$20.16	$19.51	6
2019-10-09	$20.16	$20.16	$20.16	$20.16	$19.51	0
2019-10-08	$20.15	$20.16	$20.15	$20.16	$19.51	19,000
2019-10-07	$20.19	$20.19	$20.19	$20.19	$19.54	0
2019-10-04	$20.19	$20.19	$20.19	$20.19	$19.54	471
2019-10-03	$20.15	$20.15	$20.15	$20.15	$19.50	650
2019-10-02	$20.15	$20.15	$20.15	$20.15	$19.50	1,700
2019-10-01	$20.15	$20.15	$20.15	$20.15	$19.50	0
2019-09-30	$20.15	$20.15	$20.15	$20.15	$19.50	1,842
2019-09-27	$20.15	$20.15	$20.15	$20.15	$19.50	690
2019-09-26	$20.15	$20.15	$20.15	$20.15	$19.50	4,282
2019-09-25	$20.15	$20.19	$20.15	$20.19	$19.54	710
2019-09-24	$20.02	$20.15	$20.02	$20.15	$19.50	1,450
2019-09-23	$20.10	$20.10	$20.10	$20.10	$19.45	100
2019-09-20	$20.10	$20.10	$20.10	$20.10	$19.45	0
2019-09-19	$20.10	$20.10	$20.10	$20.10	$19.45	900
2019-09-18	$19.95	$19.95	$19.95	$19.95	$19.31	0
2019-09-17	$19.95	$19.95	$19.95	$19.95	$19.31	0
2019-09-16	$19.95	$19.95	$19.95	$19.95	$19.31	0
2019-09-13	$19.95	$19.95	$19.95	$19.95	$19.31	76
2019-09-12	$19.93	$19.95	$19.93	$19.95	$19.31	500
2019-09-11	$19.95	$19.95	$19.95	$19.95	$19.31	0
2019-09-10	$19.95	$19.95	$19.95	$19.95	$19.31	1
2019-09-09	$19.95	$19.95	$19.95	$19.95	$19.31	0
2019-09-06	$19.95	$19.95	$19.95	$19.95	$19.31	0
2019-09-05	$19.95	$19.95	$19.95	$19.95	$19.31	100
2019-09-04	$20.00	$20.00	$20.00	$20.00	$19.36	239
2019-09-03	$20.10	$20.10	$20.10	$20.10	$19.45	0
2019-08-30	$20.10	$20.10	$20.10	$20.10	$19.45	0
2019-08-29	$20.00	$20.10	$20.00	$20.10	$19.45	2,000
2019-08-28	$20.00	$20.00	$20.00	$20.00	$19.36	4,850
2019-08-27	$20.00	$20.00	$20.00	$20.00	$19.36	312
2019-08-26	$20.02	$20.02	$20.00	$20.00	$19.36	3,177
2019-08-23	$20.10	$20.10	$20.10	$20.10	$19.45	5,267
2019-08-22	$20.10	$20.10	$20.10	$20.10	$19.45	200
2019-08-21	$20.10	$20.10	$20.10	$20.10	$19.45	0
2019-08-20	$20.10	$20.10	$20.10	$20.10	$19.45	1,000
2019-08-19	$20.15	$20.15	$20.15	$20.15	$19.50	162
2019-08-16	$20.11	$20.11	$20.11	$20.11	$19.46	737
2019-08-15	$20.10	$20.10	$20.10	$20.10	$19.45	2,100
2019-08-14	$20.10	$20.10	$20.10	$20.10	$19.45	2,145
2019-08-13	$20.10	$20.10	$20.10	$20.10	$19.45	500
2019-08-12	$20.10	$20.10	$20.10	$20.10	$19.45	500
2019-08-09	$20.10	$20.37	$20.10	$20.37	$19.72	100
2019-08-08	$20.37	$20.37	$20.37	$20.37	$19.72	12
2019-08-07	$20.10	$20.37	$20.10	$20.37	$19.72	767
2019-08-06	$20.15	$20.40	$20.15	$20.40	$19.74	6,800
2019-08-05	$20.15	$20.40	$20.15	$20.40	$19.74	6,800
2019-08-02	$20.15	$20.40	$20.15	$20.40	$19.74	6,800
2019-08-01	$20.10	$20.10	$20.10	$20.10	$19.45	1,400
2019-07-31	$20.10	$20.10	$20.10	$20.10	$19.45	3,000
2019-07-30	$20.06	$20.06	$20.06	$20.06	$19.42	866
2019-07-29	$20.12	$20.12	$20.12	$20.12	$19.47	388
2019-07-26	$20.10	$20.10	$20.10	$20.10	$19.45	280
2019-07-25	$20.10	$20.10	$20.10	$20.10	$19.45	0
2019-07-24	$20.10	$20.10	$20.10	$20.10	$19.45	5,000
2019-07-23	$20.10	$20.10	$20.10	$20.10	$19.45	0
2019-07-22	$20.10	$20.10	$20.10	$20.10	$19.45	2,809
2019-07-19	$20.10	$20.10	$20.10	$20.10	$19.45	0
2019-07-18	$20.10	$20.10	$20.10	$20.10	$19.45	0
2019-07-17	$20.06	$20.10	$20.06	$20.10	$19.45	600
2019-07-16	$20.06	$20.06	$20.06	$20.06	$19.42	610
2019-07-15	$20.06	$20.06	$20.06	$20.06	$19.42	0
2019-07-12	$20.06	$20.06	$20.06	$20.06	$19.42	1
2019-07-11	$20.06	$20.06	$20.06	$20.06	$19.42	0
2019-07-10	$20.06	$20.06	$20.06	$20.06	$19.42	600
2019-07-09	$20.06	$20.06	$20.06	$20.06	$19.42	0
2019-07-08	$20.06	$20.06	$20.06	$20.06	$19.42	1,000
2019-07-05	$20.06	$20.06	$20.06	$20.06	$19.42	0
2019-07-03	$20.10	$20.10	$20.06	$20.06	$19.42	1,835
2019-07-02	$20.15	$20.15	$20.15	$20.15	$19.50	5,000
2019-07-01	$20.15	$20.20	$20.15	$20.20	$19.55	1,639
2019-06-28	$20.20	$20.35	$20.15	$20.35	$19.70	5,450
2019-06-27	$20.25	$20.25	$20.25	$20.25	$19.60	4,500
2019-06-26	$20.15	$20.25	$20.15	$20.25	$19.52	700
2019-06-25	$20.12	$20.12	$20.12	$20.12	$19.40	0
2019-06-24	$20.12	$20.12	$20.12	$20.12	$19.40	1,196
2019-06-21	$20.15	$20.15	$20.15	$20.15	$19.43	0
2019-06-19	$20.15	$20.20	$20.15	$20.15	$19.43	10,600
2019-06-18	$20.10	$20.10	$20.10	$20.10	$19.38	10,751
2019-06-17	$20.15	$20.15	$20.15	$20.15	$19.43	100
2019-06-14	$20.16	$20.16	$20.16	$20.16	$19.44	0
2019-06-13	$20.16	$20.16	$20.16	$20.16	$19.44	0
2019-06-12	$20.16	$20.16	$20.16	$20.16	$19.44	100
2019-06-11	$20.15	$20.15	$20.15	$20.15	$19.43	0
2019-06-06	$20.15	$20.15	$20.15	$20.15	$19.43	1,006
2019-06-05	$20.50	$20.50	$20.50	$20.50	$19.76	0
2019-06-04	$20.50	$20.70	$20.50	$20.50	$19.76	2,882
2019-06-03	$20.35	$20.35	$20.35	$20.35	$19.62	31
2019-05-31	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-05-30	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-05-29	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-05-28	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-05-24	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-05-23	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-05-22	$20.35	$20.35	$20.35	$20.35	$19.62	100
2019-05-21	$20.60	$20.60	$20.35	$20.35	$19.62	3,008
2019-05-20	$20.60	$20.60	$20.60	$20.60	$19.86	0
2019-05-17	$20.60	$20.60	$20.60	$20.60	$19.86	0
2019-05-16	$20.60	$20.60	$20.60	$20.60	$19.86	100
2019-05-15	$20.85	$20.85	$20.85	$20.85	$20.10	500
2019-05-14	$20.55	$20.90	$20.55	$20.90	$20.15	600
2019-05-13	$20.90	$20.90	$20.90	$20.90	$20.15	0
2019-05-10	$20.90	$20.90	$20.90	$20.90	$20.15	196
2019-05-09	$20.95	$20.95	$20.95	$20.95	$20.20	0
2019-05-08	$20.60	$20.95	$20.60	$20.95	$20.20	400
2019-05-07	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-05-06	$20.30	$20.35	$20.30	$20.35	$19.62	550
2019-05-03	$20.30	$20.30	$20.30	$20.30	$19.57	652
2019-05-02	$20.30	$20.30	$20.30	$20.30	$19.57	0
2019-05-01	$20.60	$20.68	$20.30	$20.30	$19.57	1,491
2019-04-30	$20.32	$20.32	$20.32	$20.32	$19.59	400
2019-04-29	$20.35	$20.35	$20.35	$20.35	$19.62	1
2019-04-25	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-04-24	$20.35	$20.35	$20.35	$20.35	$19.62	70
2019-04-23	$20.35	$20.35	$20.35	$20.35	$19.62	0
2019-04-22	$20.35	$20.35	$20.35	$20.35	$19.62	212
2019-04-18	$20.35	$20.35	$20.35	$20.35	$19.62	792
2019-04-17	$20.50	$20.50	$20.50	$20.50	$19.76	2,000
2019-04-15	$20.55	$20.73	$20.00	$20.49	$19.75	1,831
2019-04-12	$21.25	$21.25	$21.25	$21.25	$20.49	50
2019-04-11	$21.25	$21.25	$21.25	$21.25	$20.49	100
2019-04-10	$21.25	$21.25	$21.25	$21.25	$20.49	0
2019-04-09	$21.25	$21.25	$21.25	$21.25	$20.49	39
2019-04-08	$21.25	$21.25	$21.25	$21.25	$20.49	0
2019-04-05	$21.25	$21.25	$21.25	$21.25	$20.49	0
2019-04-04	$20.55	$21.25	$20.55	$21.25	$20.49	6,350
2019-04-03	$21.10	$21.10	$21.10	$21.10	$20.34	200
2019-04-02	$20.90	$21.10	$20.90	$21.10	$20.34	1,950
2019-04-01	$20.51	$20.51	$20.50	$20.50	$19.76	300
2019-03-29	$21.10	$21.10	$21.10	$21.10	$20.34	0
2019-03-28	$21.10	$21.10	$21.10	$21.10	$20.34	500
2019-03-27	$20.50	$20.50	$20.50	$20.50	$19.76	100
2019-03-26	$20.50	$20.50	$20.50	$20.50	$19.76	250
2019-03-25	$21.25	$21.25	$21.25	$21.25	$20.49	0
2019-03-22	$21.25	$21.25	$21.25	$21.25	$20.49	0
2019-03-21	$21.25	$21.25	$21.25	$21.25	$20.49	0
2019-03-20	$20.70	$21.25	$20.70	$21.25	$20.49	3,500
2019-03-18	$20.30	$20.30	$20.30	$20.30	$19.57	0
2019-03-15	$20.40	$20.40	$20.30	$20.30	$19.57	300
2019-03-14	$20.30	$20.30	$20.30	$20.30	$19.57	0
2019-03-13	$20.30	$20.30	$20.30	$20.30	$19.57	0
2019-03-12	$20.30	$20.30	$20.30	$20.30	$19.57	191
2019-03-11	$20.60	$20.60	$20.60	$20.60	$19.86	0
2019-03-08	$20.60	$20.60	$20.60	$20.60	$19.86	0
2019-03-07	$20.60	$20.60	$20.60	$20.60	$19.86	200
2019-03-06	$20.60	$20.60	$20.60	$20.60	$19.86	0
2019-03-05	$20.60	$20.60	$20.60	$20.60	$19.86	440
2019-03-04	$20.40	$20.40	$20.40	$20.40	$19.67	39
2019-03-01	$20.69	$20.69	$20.40	$20.40	$19.67	1,100
2019-02-28	$20.50	$20.50	$20.50	$20.50	$19.76	0
2019-02-27	$20.70	$20.70	$20.50	$20.50	$19.76	300
2019-02-26	$20.71	$20.71	$20.71	$20.71	$19.97	400
2019-02-20	$21.00	$21.00	$21.00	$21.00	$20.25	0
2019-02-15	$20.75	$21.25	$20.70	$21.00	$20.25	3,493
2019-02-14	$20.90	$20.90	$20.90	$20.90	$20.15	0
2019-02-13	$20.90	$20.90	$20.90	$20.90	$20.15	1,000
2019-02-12	$20.89	$20.89	$20.89	$20.89	$20.14	0
2019-02-11	$20.89	$20.89	$20.89	$20.89	$20.14	0
2019-02-08	$20.89	$20.89	$20.89	$20.89	$20.14	100
2019-02-07	$20.90	$20.90	$20.90	$20.90	$20.15	0
2019-02-06	$21.30	$21.30	$20.90	$20.90	$20.15	400
2019-02-05	$21.30	$21.50	$21.30	$21.50	$20.73	200
2019-02-04	$20.90	$20.90	$20.90	$20.90	$20.15	1,205
2019-02-01	$20.90	$20.90	$20.90	$20.90	$20.15	0
2019-01-31	$20.90	$20.90	$20.05	$20.90	$20.15	2,107
2019-01-30	$21.43	$21.43	$21.43	$21.43	$20.66	720
2019-01-29	$21.30	$21.43	$21.20	$21.43	$20.66	3,854
2019-01-28	$21.33	$21.35	$21.33	$21.35	$20.58	500
2019-01-25	$21.25	$21.25	$21.25	$21.25	$20.49	0
2019-01-24	$21.25	$21.25	$21.25	$21.25	$20.49	0
2019-01-23	$21.25	$21.25	$21.25	$21.25	$20.49	35
2019-01-22	$21.15	$21.30	$21.15	$21.25	$20.49	2,260
2019-01-18	$21.07	$21.07	$21.07	$21.07	$20.31	240
2019-01-17	$21.00	$21.00	$21.00	$21.00	$20.25	0
2019-01-16	$21.00	$21.00	$21.00	$21.00	$20.25	0
2019-01-15	$21.00	$21.00	$21.00	$21.00	$20.25	0
2019-01-14	$21.00	$21.00	$21.00	$21.00	$20.25	0
2019-01-11	$21.00	$21.00	$21.00	$21.00	$20.25	0
2019-01-10	$21.00	$21.00	$21.00	$21.00	$20.25	0
2019-01-09	$21.00	$21.00	$21.00	$21.00	$20.25	0
2019-01-08	$21.00	$21.00	$21.00	$21.00	$20.25	727
2019-01-07	$21.00	$21.00	$21.00	$21.00	$20.25	1,000
2019-01-04	$21.00	$21.00	$21.00	$21.00	$20.25	83
2019-01-03	$21.00	$21.00	$21.00	$21.00	$20.25	100
2018-12-31	$20.32	$20.32	$20.32	$20.32	$19.59	109
2018-12-27	$20.70	$20.70	$20.30	$20.30	$19.57	3,000
2018-12-26	$20.75	$20.75	$20.40	$20.40	$19.67	2,500
2018-12-24	$20.80	$20.85	$20.70	$20.70	$19.96	2,690
2018-12-21	$20.90	$20.90	$20.90	$20.90	$20.15	0
2018-12-20	$20.90	$20.90	$20.90	$20.90	$20.15	1,000
2018-12-19	$21.47	$21.55	$21.30	$21.55	$20.78	1,002
2018-12-18	$21.50	$21.50	$21.47	$21.47	$20.70	599
2018-12-14	$21.57	$21.57	$21.55	$21.55	$20.78	1,100
2018-12-13	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-12-12	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-12-11	$21.70	$21.70	$21.70	$21.70	$20.92	750
2018-12-10	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-12-07	$21.70	$21.70	$21.70	$21.70	$20.92	400
2018-12-06	$21.65	$21.70	$21.60	$21.70	$20.92	1,650
2018-12-04	$21.75	$21.75	$21.65	$21.70	$20.92	1,000
2018-12-03	$21.70	$21.70	$21.70	$21.70	$20.92	100
2018-11-30	$21.70	$21.70	$21.70	$21.70	$20.92	48
2018-11-29	$21.70	$21.70	$21.70	$21.70	$20.92	50
2018-11-28	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-11-27	$21.66	$21.70	$21.66	$21.70	$20.92	1,100
2018-11-26	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-11-23	$21.70	$21.70	$21.70	$21.70	$20.92	600
2018-11-21	$21.70	$21.70	$21.70	$21.70	$20.92	600
2018-11-20	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-11-19	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-11-16	$21.70	$21.70	$21.70	$21.70	$20.92	211
2018-11-15	$21.70	$21.70	$21.70	$21.70	$20.92	500
2018-11-14	$21.70	$21.70	$21.70	$21.70	$20.92	3,425
2018-11-13	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-11-12	$21.70	$21.70	$21.70	$21.70	$20.92	1,000
2018-11-09	$21.75	$21.75	$21.70	$21.70	$20.92	600
2018-11-08	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-11-07	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-11-06	$21.85	$21.90	$21.70	$21.70	$20.92	6,085
2018-11-05	$21.90	$21.90	$21.90	$21.90	$21.11	5,159
2018-11-02	$21.90	$21.90	$21.90	$21.90	$21.11	1,400
2018-11-01	$21.90	$21.90	$21.90	$21.90	$21.11	0
2018-10-31	$21.90	$21.90	$21.90	$21.90	$21.11	0
2018-10-30	$21.75	$21.90	$21.75	$21.90	$21.11	205
2018-10-29	$21.15	$21.75	$21.15	$21.75	$20.97	993
2018-10-26	$21.75	$21.75	$21.75	$21.75	$20.97	1,002
2018-10-25	$21.75	$21.75	$21.75	$21.75	$20.97	0
2018-10-24	$21.75	$21.75	$21.71	$21.75	$20.97	1,200
2018-10-23	$21.80	$21.80	$21.75	$21.75	$20.97	1,500
2018-10-22	$21.85	$21.85	$21.85	$21.85	$21.07	500
2018-10-19	$21.75	$21.75	$21.75	$21.75	$20.97	0
2018-10-18	$21.80	$21.80	$21.75	$21.75	$20.97	2,830
2018-10-17	$21.80	$21.80	$21.80	$21.80	$21.02	0
2018-10-16	$21.85	$21.85	$21.80	$21.80	$21.02	1,335
2018-10-15	$21.85	$21.93	$21.85	$21.85	$21.07	1,370
2018-10-12	$21.85	$21.85	$21.85	$21.85	$21.07	0
2018-10-11	$21.85	$21.85	$21.85	$21.85	$21.07	500
2018-10-10	$21.85	$21.85	$21.85	$21.85	$21.07	0
2018-10-09	$21.85	$21.85	$21.85	$21.85	$21.07	400
2018-10-08	$22.00	$22.00	$22.00	$22.00	$21.21	32
2018-10-05	$21.98	$22.00	$21.98	$22.00	$21.21	690
2018-10-04	$21.75	$21.75	$21.75	$21.75	$20.97	0
2018-10-03	$21.75	$21.75	$21.75	$21.75	$20.97	0
2018-10-02	$21.75	$21.75	$21.75	$21.75	$20.97	0
2018-10-01	$21.86	$21.86	$21.75	$21.75	$20.97	700
2018-09-28	$21.70	$21.70	$21.70	$21.70	$20.92	0
2018-09-27	$21.85	$21.85	$21.70	$21.70	$20.92	1,100
2018-09-26	$21.75	$21.75	$21.75	$21.75	$20.97	161
2018-09-25	$21.75	$21.75	$21.75	$21.75	$20.97	500
2018-09-24	$21.75	$21.75	$21.75	$21.75	$20.97	50
2018-09-21	$21.75	$21.75	$21.75	$21.75	$20.97	300
2018-09-20	$21.66	$21.66	$21.66	$21.66	$20.88	79
2018-09-19	$21.66	$21.66	$21.66	$21.66	$20.88	0
2018-09-18	$21.65	$21.66	$21.65	$21.66	$20.88	1,450
2018-09-17	$21.65	$21.65	$21.65	$21.65	$20.87	400
2018-09-14	$21.60	$21.60	$21.60	$21.60	$20.82	0
2018-09-13	$21.60	$21.61	$21.60	$21.60	$20.82	4,050
2018-09-12	$21.59	$21.59	$21.59	$21.59	$20.81	0
2018-09-11	$21.59	$21.59	$21.59	$21.59	$20.81	0
2018-09-10	$21.59	$21.59	$21.59	$21.59	$20.81	200
2018-09-07	$21.50	$21.50	$21.50	$21.50	$20.73	400
2018-09-06	$21.50	$21.50	$21.50	$21.50	$20.73	1,100
2018-09-05	$21.50	$21.50	$21.30	$21.50	$20.73	3,400
2018-09-04	$21.45	$21.45	$21.45	$21.45	$20.68	68
2018-08-31	$21.45	$21.45	$21.45	$21.45	$20.68	0
2018-08-30	$21.45	$21.45	$21.45	$21.45	$20.68	0
2018-08-29	$21.36	$21.50	$21.36	$21.45	$20.68	1,012
2018-08-28	$21.30	$21.30	$21.30	$21.30	$20.53	2,130
2018-08-27	$21.30	$21.30	$21.30	$21.30	$20.53	600
2018-08-24	$21.30	$21.30	$21.30	$21.30	$20.53	0
2018-08-23	$21.30	$21.30	$21.30	$21.30	$20.53	800
2018-08-22	$21.50	$21.50	$21.50	$21.50	$20.73	0
2018-08-21	$21.50	$21.50	$21.50	$21.50	$20.73	0
2018-08-20	$21.40	$21.50	$21.40	$21.50	$20.73	500
2018-08-17	$21.10	$21.20	$21.10	$21.20	$20.44	1,560
2018-08-16	$20.90	$20.90	$20.90	$20.90	$20.15	1,300
2018-08-15	$21.00	$21.00	$21.00	$21.00	$20.25	0
2018-08-14	$21.00	$21.00	$21.00	$21.00	$20.25	1,040
2018-08-13	$21.00	$21.00	$21.00	$21.00	$20.25	300
2018-08-10	$20.80	$21.00	$20.80	$21.00	$20.25	2,906
2018-08-09	$20.75	$20.75	$20.75	$20.75	$20.00	774
2018-08-08	$20.75	$20.75	$20.75	$20.75	$20.00	2,000
2018-08-07	$20.80	$20.82	$20.75	$20.82	$20.07	3,180
2018-08-06	$20.60	$21.00	$20.30	$20.75	$20.00	7,149
2018-08-03	$19.80	$20.50	$19.80	$20.25	$19.52	10,023
2018-08-02	$19.30	$19.75	$19.25	$19.75	$19.04	23,865
2018-08-01	$18.69	$19.20	$18.69	$19.20	$18.51	5,665
2018-07-31	$18.60	$18.60	$18.60	$18.60	$17.93	800
2018-07-30	$18.59	$18.60	$18.59	$18.60	$17.93	1,735
2018-07-27	$18.60	$18.60	$18.55	$18.55	$17.88	440
2018-07-26	$18.55	$18.55	$18.55	$18.55	$17.88	0
2018-07-25	$18.60	$18.65	$18.55	$18.55	$17.88	891
2018-07-24	$18.55	$18.55	$18.55	$18.55	$17.88	0
2018-07-23	$18.55	$18.55	$18.55	$18.55	$17.88	0
2018-07-20	$18.55	$18.55	$18.55	$18.55	$17.88	848
2018-07-19	$18.60	$18.60	$18.60	$18.60	$17.93	0
2018-07-18	$18.60	$18.60	$18.60	$18.60	$17.93	54
2018-07-17	$18.60	$18.60	$18.60	$18.60	$17.93	0
2018-07-16	$18.59	$18.60	$18.59	$18.60	$17.93	950
2018-07-13	$18.60	$18.60	$18.60	$18.60	$17.93	475
2018-07-12	$18.60	$18.60	$18.60	$18.60	$17.93	500
2018-07-11	$18.60	$18.60	$18.60	$18.60	$17.93	1,100
2018-07-10	$18.50	$18.55	$18.50	$18.55	$17.88	2,585
2018-07-09	$18.61	$18.61	$18.50	$18.50	$17.84	1,900
2018-07-06	$18.55	$18.55	$18.55	$18.55	$17.88	0
2018-07-05	$18.55	$18.55	$18.55	$18.55	$17.88	100
2018-07-03	$18.50	$18.50	$18.50	$18.50	$17.84	0
2018-07-02	$18.50	$18.50	$18.50	$18.50	$17.84	300
2018-06-29	$18.50	$18.55	$18.50	$18.55	$17.88	650
2018-06-28	$18.50	$18.50	$18.50	$18.50	$17.84	0
2018-06-27	$18.50	$18.50	$18.50	$18.50	$17.76	200
2018-06-26	$18.30	$19.00	$18.30	$18.50	$17.76	4,050
2018-06-25	$18.25	$18.25	$18.25	$18.25	$17.52	317
2018-06-22	$18.15	$18.15	$18.15	$18.15	$17.43	0
2018-06-21	$18.40	$18.40	$18.15	$18.15	$17.43	530
2018-06-20	$18.45	$18.45	$18.45	$18.45	$17.72	1,035
2018-06-19	$18.00	$18.49	$18.00	$18.49	$17.75	2,350
2018-06-18	$18.50	$18.63	$18.00	$18.35	$17.62	700
2018-06-15	$17.80	$18.00	$17.80	$17.80	$17.09	2,276
2018-06-14	$17.80	$17.80	$17.80	$17.80	$17.09	0
2018-06-13	$17.80	$17.80	$17.80	$17.80	$17.09	300
2018-06-12	$17.80	$17.80	$17.80	$17.80	$17.09	0
2018-06-11	$17.80	$17.80	$17.80	$17.80	$17.09	700
2018-06-08	$17.75	$18.00	$17.75	$17.80	$17.09	6,650
2018-06-07	$17.70	$17.70	$17.70	$17.70	$17.00	0
2018-06-06	$17.70	$17.70	$17.70	$17.70	$17.00	500
2018-06-05	$17.60	$17.60	$17.60	$17.60	$16.90	3,450
2018-06-04	$17.57	$17.75	$17.57	$17.57	$16.87	650
2018-06-01	$17.75	$17.85	$17.55	$17.55	$16.85	1,432
2018-05-31	$17.50	$17.55	$17.50	$17.55	$16.85	4,228
2018-05-30	$17.50	$17.50	$17.50	$17.50	$16.80	3,000
2018-05-29	$17.50	$17.50	$17.48	$17.50	$16.80	10,100
2018-05-25	$17.35	$17.50	$17.35	$17.50	$16.80	2,311
2018-05-24	$17.45	$17.75	$17.45	$17.45	$16.76	2,000
2018-05-23	$17.20	$17.50	$17.20	$17.35	$16.66	7,362
2018-05-22	$16.70	$17.10	$16.70	$17.10	$16.42	900
2018-05-21	$16.55	$16.70	$16.55	$16.70	$16.04	3,238
2018-05-18	$16.50	$16.55	$16.50	$16.55	$15.89	5,501
2018-05-17	$16.40	$16.59	$16.40	$16.59	$15.93	400
2018-05-16	$16.40	$16.40	$16.30	$16.35	$15.70	3,250
2018-05-15	$16.32	$16.32	$16.32	$16.32	$15.67	366
2018-05-14	$16.32	$16.32	$16.31	$16.31	$15.66	450
2018-05-11	$16.33	$16.33	$16.33	$16.33	$15.68	600
2018-05-10	$16.34	$16.35	$16.33	$16.33	$15.68	2,824
2018-05-09	$16.35	$16.35	$16.34	$16.34	$15.69	7,028
2018-05-08	$15.75	$16.31	$15.75	$16.31	$15.66	6,200
2018-05-07	$15.75	$15.75	$15.75	$15.75	$15.12	111
2018-05-04	$15.55	$15.55	$15.50	$15.50	$14.88	550
2018-05-03	$15.50	$15.51	$15.50	$15.51	$14.89	600
2018-05-02	$15.50	$15.50	$15.50	$15.50	$14.88	0
2018-05-01	$15.43	$15.50	$15.40	$15.50	$14.88	3,059
2018-04-30	$15.50	$15.50	$15.50	$15.50	$14.88	25
2018-04-27	$15.42	$15.50	$15.42	$15.50	$14.88	1,100
2018-04-26	$15.45	$15.50	$15.45	$15.49	$14.87	1,874
2018-04-25	$15.50	$15.50	$15.50	$15.50	$14.88	0
2018-04-24	$15.50	$15.50	$15.50	$15.50	$14.88	300
2018-04-23	$15.40	$15.40	$15.40	$15.40	$14.79	3,000
2018-04-20	$15.30	$15.30	$15.30	$15.30	$14.69	1,300
2018-04-19	$15.55	$15.55	$15.55	$15.55	$14.93	500
2018-04-18	$15.50	$15.55	$15.20	$15.20	$14.59	3,247
2018-04-17	$15.45	$15.45	$15.45	$15.45	$14.83	100
2018-04-16	$15.42	$15.42	$15.42	$15.42	$14.81	25
2018-04-13	$15.42	$15.42	$15.42	$15.42	$14.81	100
2018-04-12	$15.50	$15.50	$15.50	$15.50	$14.88	6,300
2018-04-11	$15.50	$15.50	$15.50	$15.50	$14.88	40
2018-04-10	$15.50	$15.50	$15.50	$15.50	$14.88	500
2018-04-09	$15.50	$15.55	$15.46	$15.46	$14.84	4,400
2018-04-06	$15.50	$15.50	$15.50	$15.50	$14.88	8,995
2018-04-05	$15.25	$15.50	$15.25	$15.50	$14.88	1,295
2018-04-04	$15.50	$15.52	$15.50	$15.52	$14.90	5,545
2018-04-03	$15.30	$15.50	$15.30	$15.50	$14.88	1,155
2018-04-02	$15.05	$15.05	$15.05	$15.05	$14.45	1
2018-03-29	$15.10	$15.10	$15.05	$15.05	$14.45	1,655
2018-03-28	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-27	$15.11	$15.25	$15.10	$15.10	$14.50	2,500
2018-03-26	$15.20	$15.20	$15.20	$15.20	$14.59	125
2018-03-23	$15.25	$15.25	$15.25	$15.25	$14.64	0
2018-03-22	$15.25	$15.25	$15.25	$15.25	$14.64	134
2018-03-21	$15.25	$15.25	$15.25	$15.25	$14.64	566
2018-03-20	$15.25	$15.25	$15.25	$15.25	$14.64	0
2018-03-19	$15.25	$15.25	$15.25	$15.25	$14.64	0
2018-03-16	$15.25	$15.25	$15.25	$15.25	$14.64	0
2018-03-15	$15.25	$15.25	$15.25	$15.25	$14.64	2,600
2018-03-14	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-13	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-12	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-09	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-08	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-07	$15.10	$15.10	$15.10	$15.10	$14.50	2,440
2018-03-06	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-05	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-02	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-03-01	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-02-28	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-02-27	$15.10	$15.10	$15.10	$15.10	$14.50	650
2018-02-26	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-02-23	$15.10	$15.10	$15.10	$15.10	$14.50	0
2018-02-22	$15.25	$15.25	$15.10	$15.10	$14.50	1,000
2018-02-21	$15.47	$15.47	$15.47	$15.47	$14.85	0
2018-02-20	$15.47	$15.47	$15.47	$15.47	$14.85	0
2018-02-16	$15.47	$15.47	$15.47	$15.47	$14.85	701
2018-02-15	$15.45	$15.48	$15.45	$15.48	$14.86	754
2018-02-14	$15.45	$15.45	$15.45	$15.45	$14.83	1,700
2018-02-13	$15.45	$15.45	$15.45	$15.45	$14.83	1,900
2018-02-12	$15.50	$15.50	$15.45	$15.45	$14.83	3,000
2018-02-09	$15.75	$15.75	$15.65	$15.65	$15.03	600
2018-02-08	$15.90	$15.90	$15.90	$15.90	$15.27	0
2018-02-07	$15.90	$15.90	$15.83	$15.90	$15.27	684
2018-02-06	$16.00	$16.00	$15.75	$15.75	$15.12	2,439
2018-02-05	$16.15	$16.15	$16.15	$16.15	$15.51	200
2018-02-02	$16.25	$16.25	$16.24	$16.24	$15.59	4,860
2018-02-01	$16.17	$16.25	$16.17	$16.25	$15.60	7,806
2018-01-31	$16.20	$16.20	$16.20	$16.20	$15.55	0
2018-01-30	$16.20	$16.20	$16.20	$16.20	$15.55	0
2018-01-29	$16.20	$16.20	$16.20	$16.20	$15.55	55
2018-01-26	$16.20	$16.20	$16.20	$16.20	$15.55	8,914
2018-01-25	$16.20	$16.20	$16.20	$16.20	$15.55	6,065
2018-01-24	$16.20	$16.20	$16.20	$16.20	$15.55	300
2018-01-23	$16.20	$16.20	$16.20	$16.20	$15.55	440
2018-01-22	$16.16	$16.16	$16.16	$16.16	$15.52	647
2018-01-19	$16.16	$16.16	$16.16	$16.16	$15.52	0
2018-01-18	$16.33	$16.33	$16.16	$16.16	$15.52	1,000
2018-01-17	$16.33	$16.40	$16.33	$16.40	$15.75	3,595
2018-01-16	$16.44	$16.44	$16.44	$16.44	$15.79	0
2018-01-12	$16.44	$16.44	$16.44	$16.44	$15.79	0
2018-01-11	$16.44	$16.44	$16.44	$16.44	$15.79	100
2018-01-10	$16.22	$16.22	$16.22	$16.22	$15.57	0
2018-01-09	$16.22	$16.22	$16.22	$16.22	$15.57	0
2018-01-08	$16.22	$16.22	$16.22	$16.22	$15.57	0
2018-01-05	$16.22	$16.22	$16.22	$16.22	$15.57	0
2018-01-04	$16.22	$16.22	$16.22	$16.22	$15.57	77
2018-01-03	$16.40	$16.40	$16.22	$16.22	$15.57	1,018
2018-01-02	$16.68	$16.68	$16.40	$16.40	$15.75	500
2017-12-29	$16.65	$16.69	$16.65	$16.69	$16.03	600
2017-12-28	$16.45	$16.64	$16.45	$16.64	$15.98	1,235
2017-12-27	$16.21	$16.21	$16.21	$16.21	$15.50	2,876
2017-12-26	$16.30	$16.30	$16.15	$16.16	$15.45	590
2017-12-22	$16.74	$16.74	$16.74	$16.74	$16.01	0
2017-12-21	$16.74	$16.74	$16.74	$16.74	$16.01	0
2017-12-20	$16.74	$16.74	$16.74	$16.74	$16.01	0
2017-12-19	$16.74	$16.74	$16.74	$16.74	$16.01	200
2017-12-18	$16.43	$16.43	$16.43	$16.43	$15.71	0
2017-12-15	$16.43	$16.43	$16.43	$16.43	$15.71	0
2017-12-14	$16.43	$16.43	$16.43	$16.43	$15.71	0
2017-12-13	$16.43	$16.43	$16.43	$16.43	$15.71	0
2017-12-12	$16.43	$16.43	$16.43	$16.43	$15.71	0
2017-12-11	$16.43	$16.43	$16.42	$16.43	$15.71	1,226
2017-12-08	$16.45	$16.45	$16.45	$16.45	$15.73	200
2017-12-07	$16.60	$16.60	$16.60	$16.60	$15.87	0
2017-12-06	$16.60	$16.60	$16.60	$16.60	$15.87	0
2017-12-05	$16.60	$16.60	$16.60	$16.60	$15.87	0
2017-12-04	$16.60	$16.60	$16.60	$16.60	$15.87	0
2017-12-01	$16.60	$16.60	$16.60	$16.60	$15.87	400
2017-11-30	$16.55	$16.55	$16.55	$16.55	$15.82	0
2017-11-29	$16.90	$16.90	$16.55	$16.55	$15.82	3,950
2017-11-28	$16.75	$16.75	$16.75	$16.75	$16.02	388
2017-11-27	$16.75	$16.75	$16.75	$16.75	$16.02	2,100
2017-11-24	$16.70	$16.70	$16.70	$16.70	$15.97	100
2017-11-22	$16.65	$16.65	$16.65	$16.65	$15.92	449
2017-11-21	$16.60	$16.60	$16.60	$16.60	$15.87	1,000
2017-11-20	$16.55	$16.55	$16.55	$16.55	$15.82	100
2017-11-17	$16.50	$16.50	$16.50	$16.50	$15.78	100
2017-11-16	$16.45	$16.45	$16.45	$16.45	$15.73	1,349
2017-11-15	$16.40	$16.40	$16.40	$16.40	$15.68	0
2017-11-14	$16.40	$16.40	$16.40	$16.40	$15.68	40
2017-11-13	$16.45	$16.45	$16.40	$16.40	$15.68	750
2017-11-10	$16.65	$16.65	$16.65	$16.65	$15.92	0
2017-11-09	$16.65	$16.65	$16.65	$16.65	$15.92	200
2017-11-08	$16.75	$16.75	$16.41	$16.41	$15.69	5,156
2017-11-07	$16.55	$16.55	$16.55	$16.55	$15.82	150
2017-11-06	$16.58	$16.58	$16.58	$16.58	$15.85	0
2017-11-03	$16.58	$16.58	$16.58	$16.58	$15.85	0
2017-11-02	$16.58	$16.58	$16.58	$16.58	$15.85	200
2017-11-01	$16.75	$16.75	$16.42	$16.42	$15.70	1,209
2017-10-31	$16.00	$16.75	$16.00	$16.05	$15.35	921
2017-10-30	$15.65	$15.75	$15.65	$15.75	$15.06	1,821
2017-10-27	$15.60	$15.60	$15.50	$15.60	$14.92	2,850
2017-10-26	$15.40	$15.40	$15.40	$15.40	$14.72	500
2017-10-25	$15.35	$15.35	$15.35	$15.35	$14.68	0
2017-10-24	$15.35	$15.35	$15.35	$15.35	$14.68	400
2017-10-23	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-10-20	$15.25	$15.25	$15.25	$15.25	$14.58	1,700
2017-10-19	$15.75	$15.75	$15.75	$15.75	$15.06	1
2017-10-18	$15.30	$15.75	$15.30	$15.75	$15.06	700
2017-10-17	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-10-16	$15.25	$15.25	$15.25	$15.25	$14.58	900
2017-10-13	$15.20	$15.20	$15.20	$15.20	$14.53	650
2017-10-12	$15.10	$15.10	$15.10	$15.10	$14.44	0
2017-10-11	$15.25	$15.25	$15.00	$15.10	$14.44	48,421
2017-10-10	$15.25	$15.25	$15.25	$15.25	$14.58	1,100
2017-10-09	$15.55	$15.55	$15.55	$15.55	$14.87	0
2017-10-06	$15.55	$15.55	$15.55	$15.55	$14.87	0
2017-10-05	$15.55	$15.55	$15.55	$15.55	$14.87	0
2017-10-04	$15.55	$15.55	$15.55	$15.55	$14.87	0
2017-10-03	$15.55	$15.55	$15.55	$15.55	$14.87	646
2017-10-02	$15.55	$15.55	$15.55	$15.55	$14.87	150
2017-09-29	$15.55	$15.60	$15.50	$15.55	$14.87	3,800
2017-09-28	$15.70	$15.70	$15.70	$15.70	$15.01	500
2017-09-27	$15.35	$15.35	$15.35	$15.35	$14.68	0
2017-09-26	$15.35	$15.35	$15.35	$15.35	$14.68	0
2017-09-25	$15.35	$15.35	$15.35	$15.35	$14.68	0
2017-09-22	$15.35	$15.35	$15.35	$15.35	$14.68	700
2017-09-21	$15.45	$15.45	$15.45	$15.45	$14.77	0
2017-09-20	$15.45	$15.45	$15.45	$15.45	$14.77	0
2017-09-19	$15.45	$15.45	$15.45	$15.45	$14.77	100
2017-09-18	$15.48	$15.50	$15.48	$15.50	$14.82	1,508
2017-09-15	$15.50	$15.50	$15.50	$15.50	$14.82	0
2017-09-14	$15.50	$15.50	$15.50	$15.50	$14.82	1,100
2017-09-13	$15.45	$15.45	$15.45	$15.45	$14.77	0
2017-09-12	$15.45	$15.45	$15.45	$15.45	$14.77	0
2017-09-11	$15.45	$15.45	$15.45	$15.45	$14.77	0
2017-09-08	$15.45	$15.45	$15.45	$15.45	$14.77	0
2017-09-07	$15.50	$15.50	$15.45	$15.45	$14.77	1,100
2017-09-06	$15.55	$15.55	$15.55	$15.55	$14.87	300
2017-09-05	$15.55	$15.55	$15.55	$15.55	$14.87	700
2017-09-01	$15.55	$15.55	$15.55	$15.55	$14.87	0
2017-08-31	$15.65	$15.65	$15.55	$15.55	$14.87	5,400
2017-08-30	$15.60	$15.95	$15.60	$15.70	$15.01	1,899
2017-08-29	$15.85	$15.95	$15.75	$15.95	$15.25	801
2017-08-28	$15.60	$15.70	$15.60	$15.70	$15.01	200
2017-08-25	$15.40	$15.60	$15.40	$15.60	$14.92	3,536
2017-08-24	$15.35	$15.40	$15.35	$15.40	$14.72	1,350
2017-08-23	$15.30	$15.30	$15.30	$15.30	$14.63	635
2017-08-22	$15.30	$15.35	$15.30	$15.35	$14.68	400
2017-08-21	$15.30	$15.30	$15.30	$15.30	$14.63	284
2017-08-18	$15.25	$15.25	$15.25	$15.25	$14.58	140
2017-08-17	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-08-16	$15.25	$15.25	$15.25	$15.25	$14.58	600
2017-08-15	$15.05	$15.05	$15.05	$15.05	$14.39	0
2017-08-14	$15.05	$15.05	$15.05	$15.05	$14.39	0
2017-08-11	$15.20	$15.20	$15.05	$15.05	$14.39	695
2017-08-10	$15.30	$15.30	$15.30	$15.30	$14.63	0
2017-08-09	$15.25	$15.30	$15.25	$15.30	$14.63	400
2017-08-08	$15.20	$15.20	$15.20	$15.20	$14.53	250
2017-08-07	$15.10	$15.10	$15.10	$15.10	$14.44	100
2017-08-04	$15.10	$15.10	$15.10	$15.10	$14.44	100
2017-08-03	$15.05	$15.05	$15.05	$15.05	$14.39	0
2017-08-02	$15.05	$15.05	$15.05	$15.05	$14.39	0
2017-08-01	$15.00	$15.05	$15.00	$15.05	$14.39	1,200
2017-07-31	$15.00	$15.00	$14.95	$15.00	$14.34	15,050
2017-07-28	$15.00	$15.00	$14.99	$14.99	$14.33	1,311
2017-07-27	$14.67	$14.67	$14.67	$14.67	$14.03	0
2017-07-26	$14.67	$14.67	$14.67	$14.67	$14.03	3,000
2017-07-25	$15.20	$15.20	$15.20	$15.20	$14.53	12
2017-07-24	$15.20	$15.20	$15.20	$15.20	$14.53	200
2017-07-21	$14.67	$14.67	$14.67	$14.67	$14.03	0
2017-07-20	$14.67	$14.67	$14.67	$14.67	$14.03	0
2017-07-19	$15.10	$15.10	$14.67	$14.67	$14.03	1,700
2017-07-18	$15.20	$15.20	$15.20	$15.20	$14.53	0
2017-07-17	$15.20	$15.20	$15.20	$15.20	$14.53	200
2017-07-14	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-07-13	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-07-12	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-07-11	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-07-10	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-07-07	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-07-06	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-07-05	$15.25	$15.25	$15.25	$15.25	$14.58	0
2017-07-03	$15.25	$15.25	$15.25	$15.25	$14.58	10
2017-06-30	$15.25	$15.25	$15.25	$15.25	$14.58	200
2017-06-29	$15.15	$15.15	$15.15	$15.15	$14.49	0
2017-06-28	$15.15	$15.15	$15.15	$15.15	$14.49	0
2017-06-27	$15.15	$15.15	$15.15	$15.15	$14.42	0
2017-06-26	$15.15	$15.15	$15.15	$15.15	$14.42	0
2017-06-23	$15.15	$15.15	$15.15	$15.15	$14.42	968
2017-06-22	$15.25	$15.25	$15.25	$15.25	$14.52	100
2017-06-21	$15.25	$15.25	$15.25	$15.25	$14.52	11
2017-06-20	$15.25	$15.25	$15.25	$15.25	$14.52	0
2017-06-19	$15.25	$15.25	$15.25	$15.25	$14.52	300
2017-06-16	$15.20	$15.20	$15.15	$15.15	$14.42	400
2017-06-15	$15.15	$15.15	$15.15	$15.15	$14.42	0
2017-06-14	$15.15	$15.15	$15.15	$15.15	$14.42	0
2017-06-13	$15.15	$15.15	$15.15	$15.15	$14.42	0
2017-06-12	$15.25	$15.25	$15.15	$15.15	$14.42	700
2017-06-09	$15.30	$15.30	$15.00	$15.00	$14.28	2,000
2017-06-08	$15.00	$15.00	$15.00	$15.00	$14.28	200
2017-06-07	$15.00	$15.00	$15.00	$15.00	$14.28	500
2017-06-06	$14.95	$14.95	$14.95	$14.95	$14.23	0
2017-06-05	$14.95	$14.95	$14.95	$14.95	$14.23	0
2017-06-02	$14.95	$14.95	$14.95	$14.95	$14.23	0
2017-06-01	$14.95	$14.95	$14.95	$14.95	$14.23	300
2017-05-31	$15.50	$15.50	$15.50	$15.50	$14.76	32
2017-05-30	$15.50	$15.50	$15.50	$15.50	$14.76	23
2017-05-26	$15.50	$15.50	$15.50	$15.50	$14.76	500
2017-05-25	$15.20	$15.20	$15.20	$15.20	$14.47	250
2017-05-24	$15.00	$15.00	$15.00	$15.00	$14.28	1,200
2017-05-23	$15.00	$15.00	$15.00	$15.00	$14.28	0
2017-05-22	$14.95	$15.00	$14.95	$15.00	$14.28	600
2017-05-19	$14.95	$14.95	$14.95	$14.95	$14.23	0
2017-05-18	$14.95	$14.95	$14.95	$14.95	$14.23	0
2017-05-17	$14.95	$14.95	$14.95	$14.95	$14.23	500
2017-05-16	$14.95	$14.95	$14.95	$14.95	$14.23	0
2017-05-15	$14.95	$14.95	$14.95	$14.95	$14.23	0
2017-05-12	$14.95	$14.95	$14.95	$14.95	$14.23	0
2017-05-11	$14.92	$14.96	$14.92	$14.95	$14.23	1,650
2017-05-10	$14.95	$14.95	$14.90	$14.95	$14.23	500
2017-05-09	$14.50	$14.80	$14.50	$14.80	$14.09	3,000
2017-05-08	$14.30	$14.50	$14.30	$14.30	$13.61	2,000
2017-05-05	$13.85	$14.10	$13.85	$14.10	$13.42	3,600
2017-05-04	$13.80	$13.80	$13.75	$13.80	$13.14	1,300
2017-05-03	$13.87	$13.87	$13.70	$13.75	$13.09	5,600
2017-05-02	$13.85	$13.85	$13.85	$13.85	$13.19	0
2017-05-01	$13.85	$13.85	$13.85	$13.85	$13.19	80
2017-04-28	$13.85	$13.85	$13.85	$13.85	$13.19	0
2017-04-27	$13.85	$13.85	$13.85	$13.85	$13.19	0
2017-04-26	$13.85	$13.85	$13.85	$13.85	$13.19	0
2017-04-25	$13.82	$13.87	$13.80	$13.85	$13.19	2,056
2017-04-24	$13.80	$13.80	$13.80	$13.80	$13.14	298
2017-04-21	$13.65	$13.75	$13.65	$13.75	$13.09	1,700
2017-04-20	$13.65	$13.65	$13.65	$13.65	$13.00	2,000
2017-04-19	$13.62	$13.62	$13.60	$13.60	$12.95	600
2017-04-18	$13.62	$13.62	$13.60	$13.60	$12.95	2,600
2017-04-17	$13.60	$13.62	$13.60	$13.60	$12.95	1,705
2017-04-13	$13.60	$13.60	$13.60	$13.60	$12.95	0
2017-04-12	$13.60	$13.60	$13.60	$13.60	$12.95	0
2017-04-11	$13.60	$13.60	$13.60	$13.60	$12.95	300
2017-04-10	$13.65	$13.65	$13.65	$13.65	$13.00	409
2017-04-07	$13.55	$13.55	$13.55	$13.55	$12.90	400
2017-04-06	$13.55	$13.55	$13.55	$13.55	$12.90	100
2017-04-05	$13.55	$13.55	$13.55	$13.55	$12.90	0
2017-04-04	$13.55	$13.55	$13.55	$13.55	$12.90	2,400
2017-04-03	$13.60	$13.60	$13.60	$13.60	$12.95	200
2017-03-31	$13.55	$13.55	$13.55	$13.55	$12.90	0
2017-03-30	$13.55	$13.55	$13.55	$13.55	$12.90	400
2017-03-29	$13.60	$13.60	$13.60	$13.60	$12.95	0
2017-03-28	$13.52	$13.60	$13.52	$13.60	$12.95	4,900
2017-03-27	$13.50	$13.50	$13.50	$13.50	$12.85	2,100
2017-03-24	$13.60	$13.60	$13.60	$13.60	$12.95	200
2017-03-23	$13.59	$13.60	$13.58	$13.60	$12.95	400
2017-03-22	$13.51	$13.51	$13.48	$13.49	$12.84	2,462
2017-03-21	$13.50	$13.50	$13.49	$13.50	$12.85	9,585
2017-03-20	$14.65	$14.65	$13.46	$13.50	$12.85	5,100
2017-03-17	$15.04	$15.20	$14.61	$14.61	$13.91	1,700
2017-03-16	$15.50	$15.50	$15.50	$15.50	$14.76	0
2017-03-15	$15.50	$15.50	$15.50	$15.50	$14.76	0
2017-03-14	$15.50	$15.50	$15.50	$15.50	$14.76	0
2017-03-13	$15.50	$15.50	$15.50	$15.50	$14.76	0
2017-03-10	$15.61	$15.61	$15.50	$15.50	$14.76	1,900
2017-03-09	$15.65	$15.65	$15.65	$15.65	$14.90	0
2017-03-08	$15.65	$15.65	$15.65	$15.65	$14.90	127
2017-03-07	$15.65	$15.65	$15.65	$15.65	$14.90	0
2017-03-06	$15.80	$15.80	$15.65	$15.65	$14.90	1,750
2017-03-03	$15.80	$16.00	$15.80	$16.00	$15.23	3,196
2017-03-02	$15.90	$15.90	$15.90	$15.90	$15.14	50
2017-03-01	$16.00	$16.00	$15.90	$15.90	$15.14	1,050
2017-02-28	$15.85	$15.85	$15.85	$15.85	$15.09	400
2017-02-27	$15.75	$15.75	$15.75	$15.75	$15.00	150
2017-02-24	$15.00	$15.75	$15.00	$15.75	$15.00	2,800
2017-02-23	$14.75	$14.98	$14.75	$14.98	$14.26	600
2017-02-22	$14.40	$14.40	$14.40	$14.40	$13.71	200
2017-02-21	$14.25	$14.30	$14.24	$14.30	$13.61	800
2017-02-17	$14.00	$14.00	$14.00	$14.00	$13.33	9
2017-02-16	$14.00	$14.00	$14.00	$14.00	$13.33	2,600
2017-02-15	$14.00	$14.00	$14.00	$14.00	$13.33	0
2017-02-14	$14.00	$14.00	$14.00	$14.00	$13.33	0
2017-02-13	$14.00	$14.00	$14.00	$14.00	$13.33	1,800
2017-02-10	$14.00	$14.00	$14.00	$14.00	$13.33	9,900
2017-02-09	$13.95	$13.95	$13.95	$13.95	$13.28	5
2017-02-08	$13.95	$13.95	$13.95	$13.95	$13.28	40
2017-02-07	$13.95	$13.95	$13.95	$13.95	$13.28	0
2017-02-06	$13.90	$13.95	$13.90	$13.95	$13.28	550
2017-02-03	$14.00	$14.00	$13.90	$13.90	$13.23	6,894
2017-02-02	$14.00	$14.00	$13.95	$13.95	$13.28	2,100
2017-02-01	$13.94	$14.00	$13.94	$14.00	$13.33	4,800
2017-01-31	$14.00	$14.00	$13.80	$13.85	$13.19	2,600
2017-01-30	$14.00	$14.00	$14.00	$14.00	$13.33	20
2017-01-27	$14.05	$14.05	$14.00	$14.00	$13.33	3,480
2017-01-26	$14.06	$14.06	$14.06	$14.06	$13.39	0
2017-01-25	$14.06	$14.06	$14.06	$14.06	$13.39	0
2017-01-24	$14.00	$14.06	$14.00	$14.06	$13.39	1,020
2017-01-23	$14.00	$14.00	$14.00	$14.00	$13.33	0
2017-01-20	$14.00	$14.00	$14.00	$14.00	$13.33	0
2017-01-19	$14.00	$14.00	$14.00	$14.00	$13.33	820
2017-01-18	$14.10	$14.10	$14.00	$14.00	$13.33	3,510
2017-01-17	$14.00	$14.00	$14.00	$14.00	$13.33	0
2017-01-13	$14.00	$14.00	$14.00	$14.00	$13.33	500
2017-01-12	$13.45	$13.45	$13.45	$13.45	$12.81	450
2017-01-11	$14.00	$14.00	$14.00	$14.00	$13.33	501
2017-01-10	$14.00	$14.00	$14.00	$14.00	$13.33	13,400
2017-01-09	$14.00	$14.00	$14.00	$14.00	$13.33	0
2017-01-06	$14.00	$14.00	$14.00	$14.00	$13.33	0
2017-01-05	$14.00	$14.00	$14.00	$14.00	$13.33	0
2017-01-04	$14.00	$14.00	$14.00	$14.00	$13.33	1,000
2017-01-03	$14.15	$14.15	$14.00	$14.00	$13.33	1,620
2016-12-30	$14.40	$14.40	$14.40	$14.40	$13.71	110
2016-12-29	$14.04	$14.40	$14.00	$14.40	$13.71	1,900
2016-12-28	$14.00	$14.00	$14.00	$14.00	$13.33	107
2016-12-27	$14.00	$14.00	$14.00	$14.00	$13.27	0
2016-12-23	$14.00	$14.00	$14.00	$14.00	$13.27	7
2016-12-22	$14.00	$14.00	$14.00	$14.00	$13.27	9,533
2016-12-21	$14.50	$14.50	$14.50	$14.50	$13.74	230
2016-12-20	$14.25	$14.25	$14.25	$14.25	$13.50	0
2016-12-19	$14.25	$14.25	$14.25	$14.25	$13.50	0
2016-12-16	$14.25	$14.25	$14.25	$14.25	$13.50	0
2016-12-15	$14.00	$14.25	$14.00	$14.25	$13.50	560
2016-12-14	$13.75	$13.75	$13.75	$13.75	$13.03	0
2016-12-13	$13.75	$13.75	$13.75	$13.75	$13.03	40
2016-12-12	$13.75	$13.75	$13.75	$13.75	$13.03	0
2016-12-09	$13.75	$13.75	$13.75	$13.75	$13.03	0
2016-12-08	$13.75	$13.75	$13.75	$13.75	$13.03	0
2016-12-07	$13.74	$13.75	$13.74	$13.75	$13.03	840
2016-12-06	$13.25	$13.75	$13.25	$13.75	$13.03	8,700
2016-12-05	$12.95	$12.95	$12.95	$12.95	$12.27	0
2016-12-02	$12.95	$12.95	$12.95	$12.95	$12.27	0
2016-12-01	$12.95	$12.95	$12.95	$12.95	$12.27	100
2016-11-30	$12.60	$12.75	$12.59	$12.59	$11.93	1,140
2016-11-29	$12.60	$12.75	$12.60	$12.75	$12.08	4,094
2016-11-28	$12.60	$12.60	$12.60	$12.60	$11.94	1,000
2016-11-25	$12.55	$12.55	$12.55	$12.55	$11.89	0
2016-11-23	$12.35	$12.55	$12.35	$12.55	$11.89	400
2016-11-22	$12.20	$12.20	$12.20	$12.20	$11.56	0
2016-11-21	$11.75	$12.20	$11.75	$12.20	$11.56	2,520
2016-11-18	$11.70	$11.75	$11.70	$11.75	$11.14	700
2016-11-17	$11.65	$11.65	$11.65	$11.65	$11.04	1,100
2016-11-16	$11.65	$11.65	$11.40	$11.65	$11.04	2,900
2016-11-15	$11.65	$11.65	$11.65	$11.65	$11.04	0
2016-11-14	$11.65	$11.65	$11.65	$11.65	$11.04	675
2016-11-11	$11.35	$11.45	$11.35	$11.45	$10.85	501
2016-11-10	$11.25	$11.25	$11.25	$11.25	$10.66	0
2016-11-09	$11.25	$11.25	$11.25	$11.25	$10.66	0
2016-11-08	$11.25	$11.25	$11.25	$11.25	$10.66	0
2016-11-07	$11.20	$11.25	$11.20	$11.25	$10.66	1,971
2016-11-04	$11.20	$11.20	$11.20	$11.20	$10.61	0
2016-11-03	$11.20	$11.20	$11.20	$11.20	$10.61	0
2016-11-02	$11.20	$11.20	$11.20	$11.20	$10.61	100
2016-11-01	$11.20	$11.20	$11.20	$11.20	$10.61	200
2016-10-31	$11.10	$11.10	$11.05	$11.05	$10.47	1,491
2016-10-28	$11.00	$11.00	$11.00	$11.00	$10.42	0
2016-10-27	$11.10	$11.10	$10.85	$11.00	$10.42	5,862
2016-10-26	$10.95	$10.95	$10.95	$10.95	$10.38	0
2016-10-25	$10.95	$10.95	$10.95	$10.95	$10.38	800
2016-10-24	$10.95	$10.95	$10.95	$10.95	$10.38	1,200
2016-10-21	$11.07	$11.07	$11.07	$11.07	$10.49	0
2016-10-20	$11.00	$11.10	$11.00	$11.07	$10.49	500
2016-10-19	$10.95	$10.95	$10.95	$10.95	$10.38	600
2016-10-18	$10.95	$10.95	$10.95	$10.95	$10.38	400
2016-10-17	$11.00	$11.00	$10.95	$10.95	$10.38	5,100
2016-10-14	$10.98	$10.98	$10.98	$10.98	$10.41	0
2016-10-13	$11.00	$11.00	$10.98	$10.98	$10.41	500
2016-10-12	$10.98	$10.98	$10.98	$10.98	$10.41	0
2016-10-11	$10.98	$10.98	$10.98	$10.98	$10.41	0
2016-10-10	$10.98	$10.98	$10.98	$10.98	$10.41	200
2016-10-07	$10.85	$10.95	$10.85	$10.95	$10.38	1,586
2016-10-06	$10.99	$10.99	$10.99	$10.99	$10.41	100
2016-10-05	$10.84	$10.99	$10.84	$10.99	$10.41	3,600
2016-10-04	$10.75	$10.75	$10.75	$10.75	$10.19	0
2016-10-03	$10.80	$10.80	$10.75	$10.75	$10.19	1,200
2016-09-30	$10.94	$10.94	$10.80	$10.80	$10.23	2,209
2016-09-29	$10.95	$10.95	$10.95	$10.95	$10.38	0
2016-09-28	$10.95	$10.95	$10.95	$10.95	$10.38	11,700
2016-09-27	$10.80	$10.80	$10.80	$10.80	$10.23	0
2016-09-26	$10.80	$10.80	$10.80	$10.80	$10.23	475
2016-09-23	$10.78	$10.80	$10.78	$10.80	$10.23	1,490
2016-09-22	$10.79	$10.79	$10.79	$10.79	$10.23	1
2016-09-21	$10.79	$10.79	$10.79	$10.79	$10.23	0
2016-09-20	$10.79	$10.79	$10.79	$10.79	$10.23	0
2016-09-19	$10.79	$10.79	$10.79	$10.79	$10.23	400
2016-09-16	$10.75	$10.75	$10.55	$10.70	$10.14	3,638
2016-09-15	$10.75	$10.75	$10.74	$10.75	$10.19	2,100
2016-09-14	$10.60	$10.60	$10.60	$10.60	$10.05	900
2016-09-13	$10.79	$10.79	$10.79	$10.79	$10.23	0
2016-09-12	$10.85	$10.85	$10.60	$10.79	$10.23	1,475
2016-09-09	$10.80	$10.80	$10.80	$10.80	$10.23	100
2016-09-08	$10.70	$10.70	$10.70	$10.70	$10.14	0
2016-09-07	$10.70	$10.70	$10.70	$10.70	$10.14	133
2016-09-06	$10.70	$10.71	$10.68	$10.68	$10.12	3,300
2016-09-02	$10.76	$10.80	$10.30	$10.70	$10.14	10,771
2016-09-01	$10.70	$10.76	$10.65	$10.76	$10.20	3,300
2016-08-31	$10.70	$10.75	$10.65	$10.70	$10.14	1,800
2016-08-30	$10.50	$10.60	$10.44	$10.50	$9.95	2,500
2016-08-29	$10.20	$10.45	$10.20	$10.40	$9.86	2,400
2016-08-26	$9.85	$10.12	$9.85	$10.12	$9.59	9,434
2016-08-25	$9.55	$9.80	$9.55	$9.80	$9.29	1,600
2016-08-24	$9.50	$9.50	$9.49	$9.50	$9.00	855
2016-08-23	$9.10	$9.50	$9.10	$9.50	$9.00	639
2016-08-22	$8.99	$9.00	$8.99	$9.00	$8.53	250
2016-08-19	$8.85	$8.85	$8.85	$8.85	$8.39	0
2016-08-18	$8.85	$8.85	$8.85	$8.85	$8.39	918
2016-08-17	$8.83	$8.90	$8.80	$8.90	$8.43	795
2016-08-16	$8.84	$8.84	$8.84	$8.84	$8.38	0
2016-08-15	$8.79	$8.84	$8.79	$8.84	$8.38	2,000
2016-08-12	$8.80	$8.80	$8.79	$8.79	$8.33	214
2016-08-11	$8.60	$8.60	$8.30	$8.30	$7.87	3,500
2016-08-10	$8.85	$8.85	$8.85	$8.85	$8.39	0
2016-08-09	$8.54	$8.85	$8.20	$8.85	$8.39	3,338
2016-08-08	$8.55	$8.55	$8.55	$8.55	$8.10	29
2016-08-05	$8.55	$8.55	$8.55	$8.55	$8.10	550
2016-08-04	$9.00	$9.00	$9.00	$9.00	$8.53	0
2016-08-03	$9.00	$9.00	$9.00	$9.00	$8.53	2,722
2016-08-02	$8.77	$9.00	$8.77	$9.00	$8.53	5,285
2016-08-01	$8.65	$8.75	$8.65	$8.75	$8.29	305
2016-07-29	$8.30	$8.50	$8.30	$8.50	$8.06	1,420
2016-07-28	$8.25	$8.25	$8.25	$8.25	$7.82	100
2016-07-27	$8.20	$8.20	$8.20	$8.20	$7.77	400
2016-07-26	$8.10	$8.10	$8.10	$8.10	$7.68	0
2016-07-25	$8.10	$8.10	$8.10	$8.10	$7.68	0
2016-07-22	$8.10	$8.10	$8.10	$8.10	$7.68	100
2016-07-21	$8.01	$8.01	$8.01	$8.01	$7.59	60
2016-07-20	$8.01	$8.01	$8.01	$8.01	$7.59	1,925
2016-07-19	$8.15	$8.15	$8.15	$8.15	$7.72	0
2016-07-18	$8.15	$8.15	$8.15	$8.15	$7.72	0
2016-07-15	$8.15	$8.15	$8.15	$8.15	$7.72	0
2016-07-14	$8.15	$8.15	$8.15	$8.15	$7.72	0
2016-07-13	$8.15	$8.15	$8.15	$8.15	$7.72	0
2016-07-12	$8.15	$8.15	$8.15	$8.15	$7.72	225
2016-07-11	$8.10	$8.10	$8.10	$8.10	$7.68	0
2016-07-08	$8.10	$8.10	$8.10	$8.10	$7.68	0
2016-07-07	$8.05	$8.10	$8.00	$8.10	$7.68	19,187
2016-07-06	$8.00	$8.05	$7.95	$8.05	$7.63	5,100
2016-07-05	$8.00	$8.00	$8.00	$8.00	$7.58	0
2016-07-01	$8.00	$8.00	$7.80	$8.00	$7.58	74,771
2016-06-30	$8.00	$8.00	$8.00	$8.00	$7.58	200
2016-06-29	$7.91	$7.91	$7.91	$7.91	$7.50	313
2016-06-28	$8.00	$8.00	$8.00	$8.00	$7.58	0
2016-06-27	$8.00	$8.00	$8.00	$8.00	$7.52	0
2016-06-24	$8.00	$8.00	$8.00	$8.00	$7.52	0
2016-06-23	$8.00	$8.00	$8.00	$8.00	$7.52	0
2016-06-22	$8.00	$8.00	$8.00	$8.00	$7.52	500
2016-06-21	$8.00	$8.00	$8.00	$8.00	$7.52	12
2016-06-20	$8.00	$8.00	$8.00	$8.00	$7.52	0
2016-06-17	$8.00	$8.00	$8.00	$8.00	$7.52	5,900
2016-06-16	$8.01	$8.01	$8.01	$8.01	$7.53	200
2016-06-15	$8.01	$8.01	$8.01	$8.01	$7.53	0
2016-06-14	$8.01	$8.01	$8.01	$8.01	$7.53	1,700
2016-06-13	$7.96	$7.96	$7.96	$7.96	$7.48	0
2016-06-10	$8.00	$8.00	$7.96	$7.96	$7.48	20,300
2016-06-09	$8.00	$8.00	$8.00	$8.00	$7.52	1,700
2016-06-08	$8.15	$8.15	$8.15	$8.15	$7.66	100
2016-06-07	$8.00	$8.15	$8.00	$8.15	$7.66	1,300
2016-06-06	$7.90	$7.90	$7.90	$7.90	$7.43	100
2016-06-03	$7.91	$7.91	$7.90	$7.90	$7.43	2,236
2016-06-02	$8.04	$8.04	$8.04	$8.04	$7.56	5
2016-06-01	$8.04	$8.04	$8.04	$8.04	$7.56	0
2016-05-31	$8.04	$8.04	$8.04	$8.04	$7.56	0
2016-05-27	$8.04	$8.04	$8.04	$8.04	$7.56	205
2016-05-26	$8.00	$8.01	$8.00	$8.01	$7.53	1,425
2016-05-25	$8.00	$8.00	$8.00	$8.00	$7.52	1,000
2016-05-24	$8.00	$8.00	$8.00	$8.00	$7.52	0
2016-05-23	$8.00	$8.00	$8.00	$8.00	$7.52	0
2016-05-20	$8.00	$8.00	$8.00	$8.00	$7.52	0
2016-05-19	$8.00	$8.00	$8.00	$8.00	$7.52	0
2016-05-18	$8.00	$8.00	$8.00	$8.00	$7.52	3,000
2016-05-17	$7.89	$7.90	$7.89	$7.90	$7.43	690
2016-05-16	$7.89	$7.89	$7.89	$7.89	$7.42	300
2016-05-13	$7.94	$7.94	$7.85	$7.85	$7.38	3,000
2016-05-12	$8.04	$8.04	$7.94	$7.94	$7.46	5,096
2016-05-11	$8.00	$8.10	$8.00	$8.10	$7.61	4,199
2016-05-10	$7.95	$8.00	$7.95	$8.00	$7.52	10,000
2016-05-09	$7.95	$7.95	$7.95	$7.95	$7.47	0
2016-05-06	$7.95	$7.95	$7.95	$7.95	$7.47	0
2016-05-05	$7.95	$7.95	$7.95	$7.95	$7.47	0
2016-05-04	$7.95	$7.95	$7.95	$7.95	$7.47	0
2016-05-03	$7.95	$7.95	$7.95	$7.95	$7.47	2,100
2016-05-02	$7.95	$7.95	$7.95	$7.95	$7.47	200
2016-04-29	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-28	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-27	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-26	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-25	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-22	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-21	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-20	$7.93	$7.93	$7.93	$7.93	$7.45	1
2016-04-19	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-18	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-15	$7.93	$7.93	$7.93	$7.93	$7.45	0
2016-04-14	$7.93	$7.93	$7.93	$7.93	$7.45	1,002
2016-04-13	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-04-12	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-04-11	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-04-08	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-04-07	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-04-06	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-04-05	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-04-04	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-04-01	$8.05	$8.05	$8.05	$8.05	$7.57	0
2016-03-31	$8.15	$8.15	$7.90	$8.05	$7.57	1,517
2016-03-30	$8.15	$8.15	$8.15	$8.15	$7.66	0
2016-03-29	$8.15	$8.15	$8.15	$8.15	$7.66	0
2016-03-28	$8.15	$8.15	$8.15	$8.15	$7.66	100
2016-03-24	$8.25	$8.25	$8.25	$8.25	$7.76	0
2016-03-23	$8.25	$8.25	$8.25	$8.25	$7.76	0
2016-03-22	$8.25	$8.25	$8.25	$8.25	$7.76	100
2016-03-21	$8.25	$8.25	$8.25	$8.25	$7.76	0
2016-03-18	$8.25	$8.25	$8.22	$8.25	$7.76	18,560
2016-03-17	$8.10	$8.25	$8.10	$8.25	$7.76	5,881
2016-03-16	$8.10	$8.10	$8.10	$8.10	$7.61	0
2016-03-15	$8.18	$8.18	$8.10	$8.10	$7.61	374
2016-03-14	$8.02	$8.05	$8.02	$8.05	$7.57	11,320
2016-03-11	$8.04	$8.04	$8.04	$8.04	$7.56	0
2016-03-10	$8.04	$8.04	$8.04	$8.04	$7.56	0
2016-03-09	$7.90	$8.04	$7.90	$8.04	$7.56	14,253
2016-03-08	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-03-07	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-03-04	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-03-03	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-03-02	$7.85	$7.85	$7.85	$7.85	$7.38	13
2016-03-01	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-29	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-26	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-25	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-24	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-23	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-22	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-19	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-18	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-17	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-16	$7.85	$7.85	$7.85	$7.85	$7.38	0
2016-02-12	$7.85	$7.85	$7.85	$7.85	$7.38	75
2016-02-11	$7.75	$7.85	$7.75	$7.85	$7.38	200
2016-02-10	$7.95	$7.95	$7.95	$7.95	$7.47	0
2016-02-09	$7.95	$7.95	$7.95	$7.95	$7.47	0
2016-02-08	$7.95	$7.95	$7.95	$7.95	$7.47	0
2016-02-05	$7.95	$7.95	$7.95	$7.95	$7.47	0
2016-02-04	$8.05	$8.05	$7.95	$7.95	$7.47	400
2016-02-03	$8.20	$8.20	$8.20	$8.20	$7.71	0
2016-02-02	$8.20	$8.20	$8.20	$8.20	$7.71	14
2016-02-01	$8.20	$8.20	$8.20	$8.20	$7.71	0
2016-01-29	$8.20	$8.20	$8.20	$8.20	$7.71	200
2016-01-28	$8.20	$8.20	$8.20	$8.20	$7.71	0
2016-01-27	$8.20	$8.20	$8.20	$8.20	$7.71	0
2016-01-26	$8.25	$8.25	$8.20	$8.20	$7.71	7,753
2016-01-25	$8.10	$8.10	$8.10	$8.10	$7.61	0
2016-01-22	$8.10	$8.10	$8.10	$8.10	$7.61	0
2016-01-21	$8.10	$8.10	$8.10	$8.10	$7.61	0
2016-01-20	$8.25	$8.25	$8.10	$8.10	$7.61	1,442
2016-01-19	$8.35	$8.35	$8.35	$8.35	$7.85	0
2016-01-15	$8.35	$8.35	$8.35	$8.35	$7.85	300
2016-01-14	$8.35	$8.35	$8.35	$8.35	$7.85	1,104
2016-01-13	$8.35	$8.35	$8.35	$8.35	$7.85	865
2016-01-12	$8.45	$8.45	$8.45	$8.45	$7.94	400
2016-01-11	$8.35	$8.35	$8.35	$8.35	$7.85	778
2016-01-08	$8.35	$8.35	$8.35	$8.35	$7.85	2,845
2016-01-07	$8.46	$8.46	$8.46	$8.46	$7.95	16
2016-01-06	$8.46	$8.46	$8.46	$8.46	$7.95	0
2016-01-05	$8.46	$8.46	$8.46	$8.46	$7.95	400
2016-01-04	$8.50	$8.50	$8.50	$8.50	$7.99	0
2015-12-31	$8.50	$8.50	$8.50	$8.50	$7.99	0
2015-12-30	$8.50	$8.50	$8.50	$8.50	$7.99	0
2015-12-29	$8.50	$8.50	$8.50	$8.50	$7.99	0
2015-12-28	$8.50	$8.50	$8.50	$8.50	$7.93	0
2015-12-24	$8.50	$8.50	$8.50	$8.50	$7.93	0
2015-12-23	$8.50	$8.50	$8.50	$8.50	$7.93	0
2015-12-22	$8.50	$8.50	$8.50	$8.50	$7.93	0
2015-12-21	$8.50	$8.50	$8.50	$8.50	$7.93	0
2015-12-18	$8.50	$8.50	$8.50	$8.50	$7.93	1,200
2015-12-17	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-12-16	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-12-15	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-12-14	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-12-11	$8.35	$8.35	$8.35	$8.35	$7.79	6,120
2015-12-10	$8.45	$8.45	$8.45	$8.45	$7.88	100
2015-12-09	$8.35	$8.35	$8.35	$8.35	$7.79	12
2015-12-08	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-12-07	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-12-04	$8.35	$8.35	$8.35	$8.35	$7.79	39,167
2015-12-03	$8.35	$8.40	$8.35	$8.35	$7.79	39,167
2015-12-02	$8.55	$8.55	$8.55	$8.55	$7.97	0
2015-12-01	$8.55	$8.55	$8.55	$8.55	$7.97	1,800
2015-11-30	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-11-27	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-11-25	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-11-24	$8.35	$8.35	$8.35	$8.35	$7.79	0
2015-11-23	$8.35	$8.35	$8.35	$8.35	$7.79	2,118
2015-11-20	$8.40	$8.40	$8.40	$8.40	$7.83	105
2015-11-19	$8.50	$8.50	$8.50	$8.50	$7.93	0
2015-11-18	$8.50	$8.50	$8.50	$8.50	$7.93	2,905
2015-11-17	$8.50	$8.50	$8.50	$8.50	$7.93	0
2015-11-16	$8.50	$8.50	$8.50	$8.50	$7.93	0
2015-11-13	$8.50	$8.50	$8.36	$8.50	$7.93	2,905
2015-11-12	$8.72	$8.72	$8.72	$8.72	$8.13	0
2015-11-11	$8.58	$8.72	$8.58	$8.72	$8.13	2,400
2015-11-10	$8.25	$8.50	$8.25	$8.50	$7.93	1,312
2015-11-09	$8.08	$8.10	$8.05	$8.10	$7.55	0
2015-11-06	$8.08	$8.10	$8.05	$8.10	$7.55	0
2015-11-05	$8.08	$8.10	$8.05	$8.10	$7.55	0
2015-11-04	$8.08	$8.10	$8.05	$8.10	$7.55	0
2015-11-03	$8.08	$8.10	$8.05	$8.10	$7.55	0
2015-11-02	$8.08	$8.10	$8.05	$8.10	$7.55	0
2015-10-30	$8.08	$8.10	$8.05	$8.10	$7.55	29,141
2015-10-29	$7.85	$8.05	$7.65	$8.05	$7.51	36,439
2015-10-28	$7.70	$7.70	$7.70	$7.70	$7.18	0
2015-10-27	$7.70	$7.70	$7.65	$7.70	$7.18	38,079
2015-10-26	$7.55	$7.55	$7.50	$7.50	$6.99	668
2015-10-23	$7.64	$7.64	$7.55	$7.55	$7.04	0
2015-10-22	$7.64	$7.64	$7.55	$7.55	$7.04	0
2015-10-21	$7.64	$7.64	$7.55	$7.55	$7.04	400
2015-10-20	$7.70	$7.70	$7.70	$7.70	$7.18	2,900
2015-10-19	$7.69	$7.70	$7.69	$7.70	$7.18	3,500
2015-10-16	$7.70	$7.70	$7.70	$7.70	$7.18	0
2015-10-15	$7.81	$7.81	$7.70	$7.70	$7.18	700
2015-10-14	$7.80	$7.80	$7.80	$7.80	$7.27	0
2015-10-13	$7.76	$7.80	$7.76	$7.80	$7.27	1,215
2015-10-12	$7.95	$7.95	$7.95	$7.95	$7.41	200
2015-10-09	$7.95	$7.95	$7.95	$7.95	$7.41	222
2015-10-08	$7.99	$7.99	$7.95	$7.95	$7.41	2,028
2015-10-07	$8.00	$8.00	$8.00	$8.00	$7.46	0
2015-10-06	$7.99	$8.00	$7.99	$8.00	$7.46	3,261
2015-10-05	$8.03	$8.05	$8.03	$8.05	$7.51	0
2015-10-02	$8.03	$8.05	$8.03	$8.05	$7.51	0
2015-10-01	$8.03	$8.05	$8.03	$8.05	$7.51	9,400
2015-09-30	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-29	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-28	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-25	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-24	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-23	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-22	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-21	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-18	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-17	$8.04	$8.04	$8.04	$8.04	$7.50	20
2015-09-16	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-15	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-14	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-11	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-10	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-09	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-08	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-04	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-03	$8.04	$8.04	$8.04	$8.04	$7.50	0
2015-09-02	$8.04	$8.04	$8.04	$8.04	$7.50	0

United Bancorporation of Alabama Inc - Class A (UBAB) News Headlines

Recent United Bancorporation of Alabama Inc - Class A (UBAB) News

Similar Companies to United Bancorporation of Alabama Inc - Class A (UBAB) 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	--	--	--

United Bancorporation of Alabama Inc - Class A (UBAB) Exchange: OTCQX