Village Bank & Trust Financial Corporation (VBFC) Stock Profile

Data as of May 2, 2025

$80.21 ($0.01) 0.01%

Village Bank & Trust Financial Corporation - Daily Information

Click for more stock information on Village Bank & Trust Financial Corporation.

Daily Information	Data
Date	May 2, 2025
Open	$80.35
Previous Close	$80.21
High	$80.35
Low	$80.13
Adjusted Open	$80.35
Previous Adjusted Close	$80.21
Adjusted High	$80.35
Adjusted Low	$80.13

Invest in Village Bank & Trust Financial Corporation (VBFC)

Diversify your asset portfolio by buying gold.

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

Key People Village Bank & Trust Financial Corporation

Employee	Position
James E. Hendricks	President, Chief Executive Officer & Director
Christy F. Quesenbery	Executive Vice President-Operations
Donald M. Kaloski	Chief Financial Officer & Executive Vice President
Roy I. Barzel	Chief Credit Officer & Executive Vice President
Max C. Morehead	Executive Vice President-Commercial Banking
Deborah M. Golding	Secretary & Vice President
Craig D. Bell	Chairman
Mary Margaret Kastelberg	Independent Director
Michael A. Katzen	Independent Director
Michael L. Toalson	Independent Director
Raymond Thomas Avery	Independent Director
George Randy Whittemore	Vice Chairman
Frank E. Jenkins	Independent Director
Devon M. Henry	Independent Director

Company Profile Village Bank & Trust Financial Corporation

Exchange: NASDAQ

IPO Date: April 1, 1996

Employees: 146

Sector: Financial Services

Industry: Banks-Regional

Website: Village Bank & Trust Financial Corporation Website

Address: 13319 Midlothian Turnpike, Midlothian, VA, United States, 23113

Historical Stock Data for Village Bank & Trust Financial Corporation (VBFC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-31	$80.35	$80.35	$80.13	$80.21	$80.21	1,281
2025-03-28	$80.20	$80.23	$80.10	$80.20	$80.20	3,608
2025-03-27	$80.10	$80.10	$80.10	$80.10	$80.10	783
2025-03-26	$80.15	$80.15	$80.08	$80.08	$80.08	877
2025-03-25	$80.06	$80.14	$80.06	$80.14	$80.14	783
2025-03-24	$80.06	$80.14	$80.06	$80.14	$80.14	595
2025-03-21	$80.02	$80.15	$80.02	$80.15	$80.15	1,338
2025-03-20	$80.14	$80.15	$80.01	$80.03	$80.03	5,054
2025-03-19	$80.00	$80.00	$80.00	$80.00	$80.00	1,702
2025-03-18	$79.96	$80.04	$79.96	$80.04	$80.04	1,065
2025-03-17	$80.15	$80.15	$80.15	$80.15	$80.15	269
2025-03-14	$80.00	$80.15	$79.95	$80.15	$80.15	2,010
2025-03-13	$80.00	$80.15	$79.80	$80.15	$80.15	13,965
2025-03-12	$79.90	$80.01	$79.90	$80.01	$80.01	2,167
2025-03-11	$79.49	$79.90	$79.49	$79.90	$79.90	4,774
2025-03-10	$79.45	$79.45	$79.39	$79.39	$79.39	549
2025-03-07	$79.35	$79.35	$79.35	$79.35	$79.35	337
2025-03-06	$79.35	$79.35	$79.35	$79.35	$79.17	155
2025-03-05	$79.35	$79.35	$79.35	$79.35	$79.17	390
2025-03-04	$79.30	$79.30	$79.30	$79.30	$79.12	373
2025-03-03	$79.30	$79.30	$79.30	$79.30	$79.12	214
2025-02-28	$79.20	$79.40	$79.20	$79.29	$79.11	1,153
2025-02-27	$79.00	$79.00	$79.00	$79.00	$78.82	3,493
2025-02-26	$78.85	$78.85	$78.85	$78.85	$78.67	210
2025-02-25	$78.85	$78.85	$78.85	$78.85	$78.67	338
2025-02-24	$78.85	$78.85	$78.85	$78.85	$78.67	307
2025-02-21	$78.85	$78.85	$78.85	$78.85	$78.67	671
2025-02-20	$78.85	$78.85	$78.85	$78.85	$78.67	156
2025-02-19	$78.85	$78.85	$78.85	$78.85	$78.67	26
2025-02-18	$78.86	$78.90	$78.85	$78.85	$78.67	1,802
2025-02-14	$78.83	$78.95	$78.83	$78.95	$78.77	721
2025-02-13	$78.74	$78.83	$78.74	$78.83	$78.65	11,884
2025-02-12	$78.65	$78.74	$78.65	$78.71	$78.53	3,509
2025-02-11	$78.75	$78.75	$78.65	$78.65	$78.47	976
2025-02-10	$78.55	$78.55	$78.55	$78.55	$78.37	734
2025-02-07	$78.70	$78.93	$78.50	$78.55	$78.37	1,982
2025-02-06	$78.10	$78.70	$78.10	$78.70	$78.52	1,978
2025-02-05	$78.65	$78.65	$78.65	$78.65	$78.47	461
2025-02-04	$78.78	$78.78	$78.78	$78.78	$78.60	319
2025-02-03	$77.60	$77.60	$77.60	$77.60	$77.42	96
2025-01-31	$77.60	$77.60	$77.60	$77.60	$77.42	187
2025-01-30	$77.60	$77.60	$77.60	$77.60	$77.42	965
2025-01-29	$78.00	$78.00	$78.00	$78.00	$77.82	156
2025-01-28	$78.00	$78.00	$78.00	$78.00	$77.82	299
2025-01-27	$78.00	$78.00	$78.00	$78.00	$77.82	235
2025-01-24	$77.90	$77.90	$77.90	$77.90	$77.72	683
2025-01-23	$77.50	$77.90	$77.50	$77.90	$77.72	1,885
2025-01-22	$77.50	$77.50	$77.50	$77.50	$77.32	2,673
2025-01-21	$77.50	$77.50	$77.50	$77.50	$77.32	383
2025-01-17	$77.50	$77.55	$77.33	$77.50	$77.50	2,298
2025-01-16	$76.04	$77.90	$76.04	$77.50	$77.50	1,868
2025-01-15	$78.40	$78.40	$78.40	$78.40	$78.40	425
2025-01-14	$78.00	$78.00	$78.00	$78.00	$78.00	976
2025-01-13	$78.00	$78.00	$78.00	$78.00	$78.00	764
2025-01-10	$78.00	$78.40	$78.00	$78.40	$78.40	11,377
2025-01-08	$78.35	$78.40	$78.35	$78.40	$78.40	2,841
2025-01-07	$78.40	$78.40	$78.40	$78.40	$78.40	187
2025-01-06	$78.95	$78.95	$78.40	$78.40	$78.40	242
2025-01-03	$77.85	$77.85	$77.85	$77.85	$77.85	140
2025-01-02	$77.85	$77.85	$77.85	$77.85	$77.85	95
2024-12-31	$77.85	$77.85	$77.85	$77.85	$77.85	116
2024-12-30	$77.85	$77.85	$77.85	$77.85	$77.85	127
2024-12-27	$77.80	$78.00	$77.70	$77.85	$77.85	3,130
2024-12-26	$79.65	$79.65	$79.65	$79.65	$79.65	16
2024-12-24	$79.65	$79.65	$79.65	$79.65	$79.65	100
2024-12-23	$79.70	$79.70	$78.75	$79.65	$79.65	685
2024-12-20	$77.70	$80.91	$77.70	$80.91	$80.91	13,607
2024-12-19	$77.73	$77.73	$77.73	$77.73	$77.73	170
2024-12-18	$77.73	$77.73	$77.73	$77.73	$77.73	176
2024-12-17	$77.50	$77.50	$77.50	$77.50	$77.50	69
2024-12-16	$77.50	$77.50	$77.50	$77.50	$77.50	40
2024-12-13	$77.50	$77.50	$77.50	$77.50	$77.50	14
2024-12-12	$77.50	$77.50	$77.50	$77.50	$77.50	12
2024-12-11	$77.50	$77.50	$77.50	$77.50	$77.50	49
2024-12-10	$77.50	$77.50	$77.50	$77.50	$77.50	48
2024-12-09	$77.50	$77.50	$77.50	$77.50	$77.50	143
2024-12-06	$77.50	$77.50	$77.50	$77.50	$77.50	100
2024-12-05	$77.50	$77.50	$77.50	$77.50	$77.50	62
2024-12-04	$77.50	$77.50	$77.50	$77.50	$77.50	65
2024-12-03	$77.50	$77.50	$77.47	$77.50	$77.50	11,164
2024-12-02	$77.50	$77.50	$77.50	$77.50	$77.50	713
2024-11-29	$77.80	$77.80	$77.80	$77.80	$77.80	670
2024-11-27	$77.90	$77.90	$77.90	$77.90	$77.90	63
2024-11-26	$77.90	$77.90	$77.90	$77.90	$77.90	37
2024-11-25	$77.90	$77.90	$77.90	$77.90	$77.90	275
2024-11-22	$77.90	$77.90	$77.90	$77.90	$77.90	76
2024-11-21	$77.90	$77.90	$77.90	$77.90	$77.90	18
2024-11-20	$77.90	$77.90	$77.90	$77.90	$77.90	33
2024-11-19	$77.90	$77.90	$77.90	$77.90	$77.90	122
2024-11-18	$77.90	$77.90	$77.90	$77.90	$77.90	184
2024-11-15	$77.30	$77.90	$77.30	$77.90	$77.90	1,284
2024-11-14	$77.62	$77.62	$77.62	$77.62	$77.62	24
2024-11-13	$77.62	$77.62	$77.62	$77.62	$77.62	164
2024-11-12	$77.62	$77.62	$77.62	$77.62	$77.62	211
2024-11-11	$76.95	$77.62	$76.50	$77.62	$77.62	575
2024-11-08	$76.95	$76.95	$76.95	$76.95	$76.95	77
2024-11-07	$76.95	$76.95	$76.95	$76.95	$76.95	186
2024-11-06	$76.95	$76.95	$76.95	$76.95	$76.95	501
2024-11-05	$76.94	$76.94	$76.94	$76.94	$76.94	349
2024-11-04	$76.70	$76.83	$76.62	$76.83	$76.83	1,490
2024-11-01	$76.95	$76.95	$76.95	$76.95	$76.95	389
2024-10-31	$76.17	$76.17	$76.17	$76.17	$76.17	562
2024-10-30	$76.55	$76.55	$76.55	$76.55	$76.55	24
2024-10-29	$76.55	$76.55	$76.55	$76.55	$76.55	306
2024-10-28	$76.05	$76.05	$76.05	$76.05	$76.05	548
2024-10-25	$76.45	$76.45	$76.05	$76.05	$76.05	1,012
2024-10-24	$76.45	$76.45	$76.45	$76.45	$76.45	349
2024-10-23	$76.15	$76.15	$76.00	$76.00	$76.00	356
2024-10-22	$76.00	$76.00	$76.00	$76.00	$76.00	1,060
2024-10-21	$76.00	$76.00	$76.00	$76.00	$76.00	103
2024-10-18	$76.00	$76.00	$76.00	$76.00	$76.00	6
2024-10-17	$76.00	$76.00	$76.00	$76.00	$76.00	128
2024-10-16	$76.00	$76.00	$76.00	$76.00	$76.00	27,314
2024-10-15	$76.00	$76.00	$75.92	$75.97	$75.97	1,620
2024-10-14	$76.00	$76.00	$75.90	$75.92	$75.92	21,356
2024-10-11	$76.05	$76.10	$76.00	$76.05	$76.05	12,218
2024-10-10	$76.00	$76.15	$76.00	$76.00	$76.00	4,379
2024-10-09	$76.00	$76.08	$76.00	$76.08	$76.08	3,019
2024-10-08	$76.15	$76.25	$76.00	$76.06	$76.06	1,124
2024-10-07	$76.00	$76.00	$76.00	$76.00	$76.00	299
2024-10-04	$76.01	$76.01	$76.00	$76.00	$76.00	8,260
2024-10-03	$75.65	$75.76	$75.50	$75.76	$75.76	4,474
2024-10-02	$75.78	$75.78	$75.78	$75.78	$75.78	402
2024-10-01	$76.25	$76.25	$75.75	$75.75	$75.75	3,903
2024-09-30	$76.25	$76.25	$76.25	$76.25	$76.25	490
2024-09-27	$76.00	$76.25	$75.76	$76.25	$76.25	2,666
2024-09-26	$75.46	$76.46	$75.46	$76.46	$76.46	820
2024-09-25	$76.91	$77.46	$75.50	$75.88	$75.88	5,379
2024-09-24	$76.50	$77.68	$75.05	$77.00	$77.00	53,877
2024-09-23	$54.00	$54.00	$54.00	$54.00	$54.00	29
2024-09-20	$51.40	$54.00	$51.40	$54.00	$54.00	4,923
2024-09-19	$51.19	$51.25	$51.19	$51.25	$51.25	461
2024-09-18	$50.61	$50.61	$50.61	$50.61	$50.61	156
2024-09-17	$50.66	$50.90	$50.52	$50.61	$50.61	1,791
2024-09-16	$50.52	$50.52	$50.52	$50.52	$50.52	1,084
2024-09-13	$50.44	$50.44	$50.44	$50.44	$50.44	14
2024-09-12	$50.44	$50.44	$50.44	$50.44	$50.44	37
2024-09-11	$50.44	$50.44	$50.44	$50.44	$50.44	128
2024-09-10	$48.50	$48.50	$48.50	$48.50	$48.50	43
2024-09-09	$48.50	$48.50	$48.50	$48.50	$48.50	72
2024-09-06	$48.50	$48.50	$48.50	$48.50	$48.50	20
2024-09-05	$48.50	$48.50	$48.50	$48.50	$48.32	17
2024-09-04	$48.50	$48.50	$48.50	$48.50	$48.32	14
2024-09-03	$48.49	$48.50	$48.49	$48.50	$48.32	1,539
2024-08-30	$48.50	$48.50	$48.50	$48.50	$48.50	70
2024-08-29	$48.50	$48.50	$48.50	$48.50	$48.50	688
2024-08-28	$48.50	$48.50	$48.50	$48.50	$48.50	446
2024-08-27	$48.26	$48.30	$48.26	$48.30	$48.30	2,117
2024-08-26	$47.78	$47.78	$47.78	$47.78	$47.78	2
2024-08-23	$47.78	$47.78	$47.78	$47.78	$47.78	13
2024-08-22	$47.78	$47.78	$47.78	$47.78	$47.78	0
2024-08-21	$47.78	$47.78	$47.78	$47.78	$47.78	0
2024-08-20	$47.78	$47.78	$47.78	$47.78	$47.78	2
2024-08-19	$47.78	$47.78	$47.78	$47.78	$47.78	59
2024-08-16	$47.78	$47.78	$47.78	$47.78	$47.78	2
2024-08-15	$47.78	$47.78	$47.78	$47.78	$47.78	29
2024-08-14	$47.78	$47.78	$47.78	$47.78	$47.78	39
2024-08-13	$47.78	$47.78	$47.78	$47.78	$47.78	2
2024-08-12	$47.78	$47.78	$47.78	$47.78	$47.78	55
2024-08-09	$47.78	$47.78	$47.78	$47.78	$47.78	31
2024-08-08	$47.78	$47.78	$47.78	$47.78	$47.78	6
2024-08-07	$46.77	$47.94	$46.77	$47.78	$47.78	2,607
2024-08-06	$47.31	$47.31	$47.31	$47.31	$47.31	3
2024-08-05	$47.31	$47.31	$47.31	$47.31	$47.31	162
2024-08-02	$46.99	$46.99	$46.99	$46.99	$46.99	697
2024-08-01	$46.85	$46.99	$46.82	$46.99	$46.99	334
2024-07-31	$46.82	$46.82	$46.82	$46.82	$46.82	433
2024-07-30	$46.80	$46.80	$46.80	$46.80	$46.80	11
2024-07-29	$46.80	$46.80	$46.80	$46.80	$46.80	538
2024-07-26	$46.50	$46.50	$46.50	$46.50	$46.50	107
2024-07-25	$46.31	$47.15	$46.31	$46.42	$46.42	920
2024-07-24	$47.89	$47.89	$45.99	$46.50	$46.50	439
2024-07-23	$48.50	$48.50	$48.50	$48.50	$48.50	38
2024-07-22	$48.50	$48.50	$48.50	$48.50	$48.50	48
2024-07-19	$48.50	$48.50	$48.50	$48.50	$48.50	70
2024-07-18	$48.50	$48.50	$48.50	$48.50	$48.50	191
2024-07-17	$48.50	$48.50	$48.50	$48.50	$48.50	59
2024-07-16	$48.50	$48.50	$48.50	$48.50	$48.50	2,004
2024-07-15	$48.47	$48.47	$48.47	$48.47	$48.47	4
2024-07-12	$48.47	$48.47	$48.47	$48.47	$48.47	35
2024-07-11	$48.47	$48.47	$48.47	$48.47	$48.47	222
2024-07-10	$47.05	$47.05	$47.05	$47.05	$47.05	199
2024-07-09	$47.05	$47.05	$47.05	$47.05	$47.05	16
2024-07-08	$47.05	$47.05	$47.05	$47.05	$47.05	3
2024-07-05	$47.05	$47.05	$47.05	$47.05	$47.05	160
2024-07-03	$47.05	$47.05	$47.05	$47.05	$47.05	93
2024-07-02	$47.05	$47.05	$47.05	$47.05	$47.05	57
2024-07-01	$48.50	$48.50	$47.05	$47.05	$47.05	354
2024-06-28	$44.56	$44.56	$44.56	$44.56	$44.56	132
2024-06-27	$44.56	$44.56	$44.56	$44.56	$44.56	364
2024-06-26	$44.56	$44.56	$44.56	$44.56	$44.56	16
2024-06-25	$44.59	$44.59	$44.56	$44.56	$44.56	1,453
2024-06-24	$44.31	$44.31	$44.31	$44.31	$44.31	74
2024-06-21	$44.31	$44.31	$44.31	$44.31	$44.31	334
2024-06-20	$48.49	$48.49	$48.49	$48.49	$48.49	187
2024-06-18	$48.49	$48.49	$48.49	$48.49	$48.49	225
2024-06-17	$48.49	$48.49	$48.49	$48.49	$48.49	16
2024-06-14	$48.49	$48.49	$48.49	$48.49	$48.49	17
2024-06-13	$48.49	$48.49	$48.49	$48.49	$48.49	45
2024-06-12	$48.49	$48.49	$48.49	$48.49	$48.49	1
2024-06-11	$48.49	$48.49	$48.49	$48.49	$48.49	65
2024-06-10	$48.49	$48.49	$48.49	$48.49	$48.49	706
2024-06-07	$46.00	$48.50	$46.00	$47.25	$47.25	595
2024-06-06	$48.49	$48.49	$43.83	$48.25	$48.25	3,418
2024-06-05	$48.95	$48.95	$48.95	$48.95	$48.95	154
2024-06-04	$48.95	$48.95	$48.95	$48.95	$48.95	403
2024-06-03	$44.11	$44.11	$44.11	$44.11	$44.11	127
2024-05-31	$44.11	$44.11	$44.11	$44.11	$43.93	194
2024-05-30	$44.11	$44.11	$44.11	$44.11	$43.93	49
2024-05-29	$44.25	$44.25	$44.11	$44.11	$43.93	5,507
2024-05-28	$44.25	$44.25	$44.25	$44.25	$44.07	159
2024-05-24	$44.40	$44.40	$44.40	$44.40	$44.22	171
2024-05-23	$44.00	$44.04	$43.35	$44.00	$43.82	8,563
2024-05-22	$43.75	$43.75	$43.75	$43.75	$43.57	78
2024-05-21	$43.75	$43.75	$43.75	$43.75	$43.57	510
2024-05-20	$43.30	$43.30	$43.30	$43.30	$43.12	1
2024-05-17	$43.30	$43.30	$43.30	$43.30	$43.12	484
2024-05-16	$42.91	$42.91	$42.91	$42.91	$42.74	490
2024-05-15	$42.82	$42.82	$42.82	$42.82	$42.65	9
2024-05-14	$42.82	$42.82	$42.82	$42.82	$42.65	27
2024-05-13	$42.82	$42.82	$42.82	$42.82	$42.65	3
2024-05-10	$42.82	$42.82	$42.82	$42.82	$42.65	28
2024-05-09	$42.82	$42.82	$42.82	$42.82	$42.65	0
2024-05-08	$42.82	$42.82	$42.82	$42.82	$42.65	61
2024-05-07	$42.82	$42.82	$42.82	$42.82	$42.65	176
2024-05-06	$42.66	$42.66	$42.66	$42.66	$42.49	150
2024-05-03	$42.66	$42.66	$42.66	$42.66	$42.49	87
2024-05-02	$42.66	$42.66	$42.66	$42.66	$42.49	112
2024-05-01	$42.87	$42.87	$42.87	$42.87	$42.70	3
2024-04-30	$42.87	$42.87	$42.87	$42.87	$42.70	468
2024-04-29	$42.35	$42.35	$42.35	$42.35	$42.18	61
2024-04-26	$42.35	$42.35	$42.35	$42.35	$42.35	62
2024-04-25	$42.35	$42.35	$42.35	$42.35	$42.35	165
2024-04-24	$42.11	$42.35	$42.11	$42.35	$42.35	1,000
2024-04-23	$42.18	$42.18	$42.18	$42.18	$42.18	298
2024-04-22	$41.86	$42.00	$41.86	$42.00	$42.00	873
2024-04-19	$41.50	$41.59	$41.49	$41.59	$41.59	1,040
2024-04-18	$41.83	$42.00	$41.59	$41.59	$41.59	1,395
2024-04-17	$40.93	$40.93	$40.93	$40.93	$40.93	4
2024-04-16	$41.30	$41.30	$40.93	$40.93	$40.93	1,290
2024-04-15	$41.29	$41.29	$40.75	$41.29	$41.29	1,909
2024-04-12	$41.09	$41.09	$41.09	$41.09	$41.09	52
2024-04-11	$41.09	$41.09	$41.09	$41.09	$41.09	14
2024-04-10	$41.26	$41.30	$41.09	$41.09	$41.09	1,751
2024-04-09	$41.26	$41.26	$41.26	$41.26	$41.26	211
2024-04-08	$41.26	$41.26	$41.26	$41.26	$41.26	436
2024-04-05	$41.01	$41.13	$41.01	$41.13	$41.13	3,236
2024-04-04	$40.98	$41.40	$40.91	$41.12	$41.12	9,595
2024-04-03	$40.80	$40.80	$40.77	$40.80	$40.80	3,650
2024-04-02	$40.75	$41.01	$40.30	$40.30	$40.30	4,404
2024-04-01	$41.61	$41.61	$40.12	$40.98	$40.98	5,015
2024-03-28	$42.50	$42.50	$42.50	$42.50	$42.50	91
2024-03-27	$42.47	$42.50	$41.75	$42.50	$42.50	835
2024-03-26	$42.00	$42.00	$42.00	$42.00	$42.00	94
2024-03-25	$42.00	$42.00	$42.00	$42.00	$42.00	608
2024-03-22	$41.79	$41.79	$41.79	$41.79	$41.79	173
2024-03-21	$41.80	$41.80	$41.80	$41.80	$41.80	304
2024-03-20	$41.80	$41.80	$41.80	$41.80	$41.80	151
2024-03-19	$41.79	$41.79	$41.79	$41.79	$41.79	256
2024-03-18	$41.79	$41.79	$41.79	$41.79	$41.79	289
2024-03-15	$41.69	$41.69	$41.69	$41.69	$41.69	769
2024-03-14	$40.61	$41.92	$40.61	$41.69	$41.69	1,416
2024-03-13	$40.55	$40.55	$40.55	$40.55	$40.55	104
2024-03-12	$40.37	$40.37	$40.37	$40.37	$40.37	98
2024-03-11	$40.37	$40.37	$40.37	$40.37	$40.37	57
2024-03-08	$40.55	$40.55	$40.55	$40.55	$40.55	148
2024-03-07	$40.55	$40.55	$40.55	$40.55	$40.55	8
2024-03-06	$41.12	$41.12	$40.55	$40.55	$40.37	2,487
2024-03-05	$41.56	$41.56	$40.11	$41.56	$41.37	3,209
2024-03-04	$40.30	$40.30	$40.30	$40.30	$40.12	591
2024-03-01	$40.30	$40.30	$40.30	$40.30	$40.12	344
2024-02-29	$40.93	$40.93	$40.93	$40.93	$40.75	18
2024-02-28	$40.93	$40.93	$40.93	$40.93	$40.75	72
2024-02-27	$40.93	$40.93	$40.93	$40.93	$40.75	30
2024-02-26	$41.45	$41.45	$40.66	$40.93	$40.75	3,709
2024-02-23	$41.25	$41.25	$41.25	$41.25	$41.07	167
2024-02-22	$41.43	$41.43	$41.25	$41.25	$41.07	898
2024-02-21	$43.18	$43.18	$43.18	$43.18	$42.98	19
2024-02-20	$43.18	$43.18	$43.18	$43.18	$42.98	266
2024-02-16	$43.18	$43.18	$43.18	$43.18	$43.18	28
2024-02-15	$43.18	$43.18	$43.18	$43.18	$43.18	126
2024-02-14	$43.18	$43.18	$43.18	$43.18	$43.18	76
2024-02-13	$43.18	$43.18	$43.18	$43.18	$43.18	51
2024-02-12	$41.50	$43.18	$41.28	$43.18	$43.18	4,315
2024-02-09	$41.75	$41.75	$41.75	$41.75	$41.75	69
2024-02-08	$42.00	$42.00	$41.28	$41.75	$41.75	983
2024-02-07	$41.77	$41.77	$41.77	$41.77	$41.77	50
2024-02-06	$41.77	$41.77	$41.77	$41.77	$41.77	510
2024-02-05	$41.66	$41.66	$41.66	$41.66	$41.66	165
2024-02-02	$42.61	$42.61	$42.61	$42.61	$42.61	263
2024-02-01	$42.61	$42.61	$42.61	$42.61	$42.61	130
2024-01-31	$42.61	$42.61	$42.61	$42.61	$42.61	100
2024-01-30	$41.53	$42.61	$41.28	$42.61	$42.61	470
2024-01-29	$42.50	$42.50	$42.50	$42.50	$42.50	79
2024-01-26	$42.50	$42.50	$42.50	$42.50	$42.50	645
2024-01-25	$42.36	$42.36	$42.36	$42.36	$42.36	399
2024-01-24	$42.30	$42.30	$42.30	$42.30	$42.30	183
2024-01-23	$42.30	$42.30	$42.30	$42.30	$42.30	126
2024-01-22	$41.28	$41.28	$41.28	$41.28	$41.28	46
2024-01-19	$41.28	$41.28	$41.28	$41.28	$41.28	9
2024-01-18	$41.14	$41.33	$41.14	$41.28	$41.28	837
2024-01-17	$41.00	$41.62	$41.00	$41.12	$41.12	2,329
2024-01-16	$41.40	$41.40	$41.40	$41.40	$41.40	75
2024-01-12	$41.40	$41.40	$41.40	$41.40	$41.40	60
2024-01-11	$41.36	$41.40	$40.70	$41.40	$41.40	2,336
2024-01-10	$40.76	$40.76	$40.76	$40.76	$40.76	103
2024-01-09	$40.02	$40.02	$40.02	$40.02	$40.02	3
2024-01-08	$40.02	$40.02	$40.02	$40.02	$40.02	7
2024-01-05	$40.02	$40.02	$40.02	$40.02	$40.02	365
2024-01-04	$39.86	$39.86	$39.86	$39.86	$39.86	32
2024-01-03	$39.86	$39.86	$39.86	$39.86	$39.86	123
2024-01-02	$39.86	$39.86	$39.86	$39.86	$39.86	11
2023-12-29	$39.86	$40.00	$39.86	$39.86	$39.86	376
2023-12-28	$39.80	$39.80	$39.80	$39.80	$39.80	15
2023-12-27	$40.00	$40.03	$39.80	$39.80	$39.80	1,288
2023-12-26	$39.53	$39.53	$39.53	$39.53	$39.53	454
2023-12-22	$40.00	$40.00	$40.00	$40.00	$40.00	109
2023-12-21	$39.23	$39.23	$39.23	$39.23	$39.23	60
2023-12-20	$39.23	$39.23	$39.23	$39.23	$39.23	418
2023-12-19	$39.23	$39.23	$39.23	$39.23	$39.23	213
2023-12-18	$38.95	$38.95	$38.95	$38.95	$38.95	89
2023-12-15	$40.99	$41.00	$38.95	$38.95	$38.95	7,458
2023-12-14	$37.00	$40.00	$37.00	$40.00	$40.00	2,436
2023-12-13	$39.80	$39.80	$36.08	$36.08	$36.08	2,426
2023-12-12	$39.75	$39.75	$39.75	$39.75	$39.75	270
2023-12-11	$39.70	$39.70	$39.70	$39.70	$39.70	39
2023-12-08	$39.70	$39.70	$39.70	$39.70	$39.70	39
2023-12-07	$39.70	$39.70	$39.70	$39.70	$39.70	0
2023-12-06	$39.70	$39.70	$39.70	$39.70	$39.70	990
2023-12-05	$39.70	$39.70	$39.70	$39.70	$39.70	164
2023-12-04	$39.70	$39.70	$39.70	$39.70	$39.70	38
2023-12-01	$39.70	$39.70	$39.70	$39.70	$39.70	32
2023-11-30	$39.70	$39.70	$39.70	$39.70	$39.70	395
2023-11-29	$39.68	$39.68	$39.68	$39.68	$39.68	72
2023-11-28	$39.68	$39.68	$39.68	$39.68	$39.68	259
2023-11-27	$41.09	$41.09	$39.67	$40.45	$40.45	769
2023-11-24	$39.66	$39.66	$39.66	$39.66	$39.66	0
2023-11-22	$39.66	$39.66	$39.66	$39.66	$39.66	62
2023-11-21	$39.66	$39.66	$39.66	$39.66	$39.48	236
2023-11-20	$39.66	$39.66	$39.66	$39.66	$39.48	151
2023-11-17	$41.07	$41.07	$41.07	$41.07	$41.07	15
2023-11-16	$39.83	$41.07	$39.83	$41.07	$41.07	702
2023-11-15	$39.61	$39.61	$39.61	$39.61	$39.61	4
2023-11-14	$39.61	$39.61	$39.61	$39.61	$39.61	11
2023-11-13	$39.61	$39.61	$39.61	$39.61	$39.61	145
2023-11-10	$39.61	$39.61	$39.61	$39.61	$39.61	101
2023-11-09	$39.61	$39.61	$39.61	$39.61	$39.61	0
2023-11-08	$39.89	$39.89	$39.61	$39.61	$39.61	1,848
2023-11-07	$39.52	$39.52	$39.52	$39.52	$39.52	80
2023-11-06	$39.52	$39.52	$39.52	$39.52	$39.52	605
2023-11-03	$38.83	$38.83	$38.83	$38.83	$38.83	48
2023-11-02	$38.83	$38.83	$38.83	$38.83	$38.83	134
2023-11-01	$38.83	$38.83	$38.83	$38.83	$38.83	28
2023-10-31	$38.83	$38.83	$38.83	$38.83	$38.83	119
2023-10-30	$38.83	$38.83	$38.83	$38.83	$38.83	162
2023-10-27	$42.11	$42.12	$38.83	$38.83	$38.83	1,564
2023-10-26	$42.62	$42.62	$42.62	$42.62	$42.62	658
2023-10-25	$42.62	$42.62	$42.62	$42.62	$42.62	0
2023-10-24	$42.62	$42.62	$42.62	$42.62	$42.62	67
2023-10-23	$42.62	$42.62	$42.62	$42.62	$42.62	0
2023-10-20	$42.62	$42.62	$42.62	$42.62	$42.62	112
2023-10-19	$42.62	$42.62	$42.62	$42.62	$42.62	24
2023-10-18	$42.62	$42.62	$42.62	$42.62	$42.62	81
2023-10-17	$42.62	$42.62	$42.62	$42.62	$42.62	505
2023-10-16	$43.11	$43.11	$43.11	$43.11	$43.11	436
2023-10-13	$43.11	$43.11	$43.11	$43.11	$43.11	10
2023-10-12	$43.11	$43.11	$43.11	$43.11	$43.11	348
2023-10-11	$43.66	$43.66	$43.66	$43.66	$43.66	254
2023-10-10	$45.00	$45.00	$45.00	$45.00	$45.00	505
2023-10-09	$44.20	$45.00	$44.20	$45.00	$45.00	2,063
2023-10-06	$44.49	$44.49	$44.49	$44.49	$44.49	1,003
2023-10-05	$44.71	$46.49	$44.66	$44.66	$44.66	2,671
2023-10-04	$46.90	$46.90	$46.90	$46.90	$46.90	511
2023-10-03	$46.90	$46.90	$46.90	$46.90	$46.90	194
2023-10-02	$46.25	$47.00	$46.00	$46.00	$46.00	1,878
2023-09-29	$47.00	$47.18	$45.60	$45.60	$45.60	2,488
2023-09-28	$48.00	$48.00	$48.00	$48.00	$48.00	96
2023-09-27	$48.00	$48.00	$48.00	$48.00	$48.00	25
2023-09-26	$45.33	$48.00	$45.33	$48.00	$48.00	374
2023-09-25	$45.86	$46.00	$45.86	$46.00	$46.00	470
2023-09-22	$45.24	$45.24	$45.24	$45.24	$45.24	148
2023-09-21	$45.25	$45.25	$45.15	$45.15	$45.15	567
2023-09-20	$47.41	$47.41	$44.33	$44.66	$44.66	646
2023-09-19	$46.30	$46.30	$46.00	$46.30	$46.30	1,377
2023-09-18	$44.28	$44.28	$44.28	$44.28	$44.28	781
2023-09-15	$44.28	$44.28	$44.28	$44.28	$44.28	155
2023-09-14	$46.64	$46.64	$46.64	$46.64	$46.64	545
2023-09-13	$46.64	$46.64	$46.64	$46.64	$46.64	146
2023-09-12	$46.48	$47.18	$45.55	$46.64	$46.64	991
2023-09-11	$46.94	$47.69	$45.85	$46.00	$46.00	4,061
2023-09-08	$46.75	$47.13	$46.24	$46.25	$46.25	3,131
2023-09-07	$44.91	$46.00	$44.91	$45.80	$45.80	2,445
2023-09-06	$45.00	$45.00	$45.00	$45.00	$44.84	264
2023-09-05	$45.00	$45.00	$45.00	$45.00	$44.84	108
2023-09-01	$45.00	$45.00	$45.00	$45.00	$44.84	138
2023-08-31	$43.66	$45.00	$43.66	$45.00	$44.84	1,889
2023-08-30	$45.70	$45.70	$45.70	$45.70	$45.54	14
2023-08-29	$45.70	$45.70	$45.70	$45.70	$45.54	7
2023-08-28	$45.70	$45.70	$45.70	$45.70	$45.54	126
2023-08-25	$41.97	$45.70	$41.97	$45.70	$45.54	417
2023-08-24	$46.39	$46.39	$46.39	$46.39	$46.23	311
2023-08-23	$48.30	$48.30	$48.30	$48.30	$48.13	245
2023-08-22	$45.01	$48.30	$45.01	$48.30	$48.13	1,220
2023-08-21	$47.48	$48.39	$46.14	$47.13	$46.96	2,864
2023-08-18	$47.50	$47.50	$47.50	$47.50	$47.33	123
2023-08-17	$47.55	$48.70	$47.50	$47.90	$47.73	2,159
2023-08-16	$47.57	$47.57	$46.90	$46.90	$46.74	907
2023-08-15	$48.00	$48.00	$48.00	$48.00	$47.83	557
2023-08-14	$47.50	$47.50	$47.50	$47.50	$47.33	251
2023-08-11	$47.19	$47.80	$46.93	$47.50	$47.33	831
2023-08-10	$42.61	$48.00	$42.61	$46.93	$46.77	5,660
2023-08-09	$42.03	$42.84	$42.03	$42.84	$42.69	1,279
2023-08-08	$44.30	$44.30	$44.00	$44.30	$44.15	628
2023-08-07	$46.00	$46.00	$46.00	$46.00	$45.84	17
2023-08-04	$46.00	$46.00	$46.00	$46.00	$45.84	186
2023-08-03	$46.00	$46.00	$46.00	$46.00	$45.84	213
2023-08-02	$46.99	$48.50	$46.30	$46.60	$46.44	1,832
2023-08-01	$45.77	$47.73	$45.34	$46.38	$46.22	3,848
2023-07-31	$47.15	$47.15	$45.29	$45.29	$45.13	1,043
2023-07-28	$47.27	$47.27	$46.99	$46.99	$46.83	688
2023-07-27	$48.00	$49.44	$46.00	$46.00	$45.84	1,680
2023-07-26	$48.67	$49.40	$47.33	$47.99	$47.82	2,084
2023-07-25	$46.55	$47.50	$46.55	$47.49	$47.32	825
2023-07-24	$45.31	$45.31	$45.31	$45.31	$45.15	50
2023-07-21	$45.31	$45.31	$45.31	$45.31	$45.31	306
2023-07-20	$44.40	$47.82	$43.62	$47.20	$47.20	1,309
2023-07-19	$43.60	$43.60	$43.46	$43.46	$43.46	994
2023-07-18	$44.40	$44.40	$44.40	$44.40	$44.40	612
2023-07-17	$44.40	$44.40	$44.40	$44.40	$44.40	4
2023-07-14	$44.40	$44.40	$44.40	$44.40	$44.40	33
2023-07-13	$44.40	$44.40	$44.40	$44.40	$44.40	34
2023-07-12	$44.40	$44.40	$44.40	$44.40	$44.40	18
2023-07-11	$44.40	$44.40	$44.40	$44.40	$44.40	11
2023-07-10	$44.40	$44.40	$44.40	$44.40	$44.40	173
2023-07-07	$44.40	$44.40	$44.40	$44.40	$44.40	78
2023-07-06	$43.90	$44.40	$43.70	$44.40	$44.40	1,377
2023-07-05	$43.20	$43.20	$43.20	$43.20	$43.20	102
2023-07-03	$43.20	$43.20	$43.20	$43.20	$43.20	98
2023-06-30	$43.20	$43.20	$43.20	$43.20	$43.20	13
2023-06-29	$43.20	$43.20	$43.20	$43.20	$43.20	9
2023-06-28	$42.46	$44.58	$42.46	$43.20	$43.20	3,945
2023-06-27	$42.42	$43.91	$42.42	$43.28	$43.28	1,503
2023-06-26	$43.50	$43.50	$43.50	$43.50	$43.50	2
2023-06-23	$43.50	$43.50	$43.50	$43.50	$43.50	235
2023-06-22	$44.14	$44.14	$44.14	$44.14	$44.14	477
2023-06-21	$43.30	$43.30	$43.30	$43.30	$43.30	10
2023-06-20	$43.45	$43.50	$43.30	$43.30	$43.30	920
2023-06-16	$42.72	$42.72	$42.72	$42.72	$42.72	1,218
2023-06-15	$45.75	$45.75	$45.75	$45.75	$45.75	85
2023-06-14	$44.72	$46.80	$44.72	$45.75	$45.75	2,277
2023-06-13	$42.40	$45.00	$41.69	$45.00	$45.00	3,570
2023-06-12	$40.99	$43.64	$40.98	$42.28	$42.28	3,080
2023-06-09	$38.80	$38.80	$38.80	$38.80	$38.80	690
2023-06-08	$39.60	$39.60	$39.30	$39.30	$39.30	1,015
2023-06-07	$39.60	$39.60	$39.60	$39.60	$39.60	481
2023-06-06	$40.23	$40.49	$39.60	$39.61	$39.61	2,848
2023-06-05	$40.10	$40.15	$37.64	$37.64	$37.64	2,033
2023-06-02	$40.30	$40.70	$38.50	$40.00	$40.00	4,136
2023-06-01	$38.18	$41.50	$38.18	$40.23	$40.07	1,330
2023-05-31	$42.45	$42.45	$42.45	$42.45	$42.28	100
2023-05-30	$43.32	$43.32	$42.45	$42.45	$42.28	283
2023-05-26	$42.51	$42.51	$41.95	$41.98	$41.81	580
2023-05-25	$44.50	$45.00	$44.50	$45.00	$44.82	385
2023-05-24	$45.00	$45.00	$45.00	$45.00	$44.82	21
2023-05-23	$45.00	$45.00	$45.00	$45.00	$44.82	0
2023-05-22	$45.00	$45.00	$45.00	$45.00	$44.82	12
2023-05-19	$45.00	$45.00	$45.00	$45.00	$44.82	202
2023-05-18	$44.00	$45.00	$44.00	$45.00	$44.82	232
2023-05-17	$44.00	$44.00	$44.00	$44.00	$43.82	163
2023-05-16	$46.49	$47.54	$44.11	$44.11	$43.93	3,079
2023-05-15	$46.76	$46.76	$46.76	$46.76	$46.57	223
2023-05-12	$45.00	$45.00	$45.00	$45.00	$44.82	512
2023-05-11	$45.00	$45.00	$45.00	$45.00	$44.82	787
2023-05-10	$49.50	$49.50	$49.50	$49.50	$49.30	5
2023-05-09	$49.50	$49.50	$49.50	$49.50	$49.30	8
2023-05-08	$49.50	$49.50	$49.50	$49.50	$49.30	2
2023-05-05	$49.50	$49.50	$49.50	$49.50	$49.50	168
2023-05-04	$50.00	$50.00	$48.58	$48.58	$48.58	1,426
2023-05-03	$53.90	$53.90	$53.90	$53.90	$53.90	32
2023-05-02	$53.90	$53.90	$53.90	$53.90	$53.90	72
2023-05-01	$53.90	$53.90	$53.90	$53.90	$53.90	84
2023-04-28	$53.90	$53.90	$53.90	$53.90	$53.90	18
2023-04-27	$53.90	$53.90	$53.90	$53.90	$53.90	712
2023-04-26	$53.90	$53.90	$53.90	$53.90	$53.90	636
2023-04-25	$53.90	$53.90	$53.90	$53.90	$53.90	4
2023-04-24	$53.90	$53.90	$53.90	$53.90	$53.90	38
2023-04-21	$53.90	$53.90	$53.90	$53.90	$53.90	0
2023-04-20	$53.90	$53.90	$53.90	$53.90	$53.90	92
2023-04-19	$53.90	$53.90	$53.90	$53.90	$53.90	11
2023-04-18	$53.90	$53.90	$53.90	$53.90	$53.90	4
2023-04-17	$53.90	$53.90	$53.90	$53.90	$53.90	1
2023-04-14	$53.90	$53.90	$53.90	$53.90	$53.90	204
2023-04-13	$53.90	$53.90	$53.90	$53.90	$53.90	126
2023-04-12	$52.89	$53.90	$52.89	$53.90	$53.90	731
2023-04-11	$51.63	$51.63	$51.63	$51.63	$51.63	3
2023-04-10	$51.63	$51.63	$51.63	$51.63	$51.63	3
2023-04-06	$51.63	$51.63	$51.63	$51.63	$51.63	23
2023-04-05	$51.63	$51.63	$51.63	$51.63	$51.63	37
2023-04-04	$51.63	$51.63	$51.63	$51.63	$51.63	151
2023-04-03	$51.63	$51.63	$51.63	$51.63	$51.63	263
2023-03-31	$55.00	$55.00	$55.00	$55.00	$55.00	184
2023-03-30	$54.50	$54.50	$54.50	$54.50	$54.50	11
2023-03-29	$54.50	$54.50	$54.50	$54.50	$54.50	15
2023-03-28	$54.50	$54.50	$54.50	$54.50	$54.50	30
2023-03-27	$54.50	$54.50	$54.50	$54.50	$54.50	44
2023-03-24	$54.50	$54.50	$54.50	$54.50	$54.50	15
2023-03-23	$54.50	$54.50	$54.50	$54.50	$54.50	3
2023-03-22	$54.50	$54.50	$54.50	$54.50	$54.50	21
2023-03-21	$54.50	$54.50	$54.50	$54.50	$54.50	38
2023-03-20	$54.50	$54.50	$54.50	$54.50	$54.50	153
2023-03-17	$54.50	$54.50	$54.50	$54.50	$54.50	169
2023-03-16	$54.50	$54.50	$54.50	$54.50	$54.50	17
2023-03-15	$54.50	$54.50	$54.50	$54.50	$54.50	59
2023-03-14	$54.50	$54.50	$54.50	$54.50	$54.50	114
2023-03-13	$54.50	$54.50	$54.50	$54.50	$54.50	56
2023-03-10	$54.50	$54.50	$54.50	$54.50	$54.50	359
2023-03-09	$55.00	$55.00	$55.00	$55.00	$55.00	13
2023-03-08	$55.00	$55.00	$55.00	$55.00	$54.84	12
2023-03-07	$56.00	$56.05	$55.00	$55.00	$54.84	504
2023-03-06	$56.28	$56.28	$56.28	$56.28	$56.12	288
2023-03-03	$56.64	$56.64	$56.01	$56.28	$56.12	949
2023-03-02	$58.98	$58.98	$58.98	$58.98	$58.81	5
2023-03-01	$55.00	$58.98	$55.00	$58.98	$58.81	1,530
2023-02-28	$54.00	$54.00	$54.00	$54.00	$53.84	21
2023-02-27	$54.00	$54.00	$54.00	$54.00	$53.84	4
2023-02-24	$54.00	$54.00	$54.00	$54.00	$54.00	9
2023-02-23	$54.00	$54.00	$54.00	$54.00	$54.00	21
2023-02-22	$54.00	$54.00	$54.00	$54.00	$54.00	48
2023-02-21	$54.00	$54.00	$54.00	$54.00	$54.00	14
2023-02-17	$54.00	$54.00	$54.00	$54.00	$54.00	5
2023-02-16	$54.00	$54.00	$54.00	$54.00	$54.00	121
2023-02-15	$54.00	$54.00	$54.00	$54.00	$54.00	58
2023-02-14	$53.52	$54.00	$53.52	$54.00	$54.00	939
2023-02-13	$60.54	$64.17	$56.00	$56.00	$56.00	3,511
2023-02-10	$55.50	$55.50	$55.50	$55.50	$55.50	23
2023-02-09	$55.50	$55.50	$55.50	$55.50	$55.50	3
2023-02-08	$55.50	$55.50	$55.50	$55.50	$55.50	4
2023-02-07	$55.50	$55.50	$55.50	$55.50	$55.50	4
2023-02-06	$55.50	$55.50	$55.50	$55.50	$55.50	2
2023-02-03	$55.50	$55.50	$55.50	$55.50	$55.50	264
2023-02-02	$57.04	$57.04	$57.04	$57.04	$57.04	36
2023-02-01	$57.04	$57.04	$57.04	$57.04	$57.04	21
2023-01-31	$58.00	$59.39	$55.50	$57.04	$57.04	4,264
2023-01-30	$57.71	$57.71	$57.71	$57.71	$57.71	210
2023-01-27	$57.94	$57.94	$57.94	$57.94	$57.94	698
2023-01-26	$57.44	$57.44	$57.44	$57.44	$57.44	577
2023-01-25	$57.30	$57.50	$57.00	$57.44	$57.44	961
2023-01-24	$59.48	$59.48	$59.48	$59.48	$59.48	47
2023-01-23	$58.43	$62.33	$57.67	$59.48	$59.48	3,132
2023-01-20	$55.50	$55.50	$55.50	$55.50	$55.50	94
2023-01-19	$55.50	$55.50	$55.50	$55.50	$55.50	3
2023-01-18	$55.70	$56.50	$55.50	$55.50	$55.50	5,709
2023-01-17	$55.50	$55.50	$55.50	$55.50	$55.50	114
2023-01-13	$55.00	$55.00	$55.00	$55.00	$55.00	3
2023-01-12	$55.00	$55.00	$55.00	$55.00	$55.00	3
2023-01-11	$55.00	$55.00	$55.00	$55.00	$55.00	56
2023-01-10	$55.00	$55.00	$55.00	$55.00	$55.00	51
2023-01-09	$55.00	$55.00	$55.00	$55.00	$55.00	3
2023-01-06	$55.00	$55.00	$55.00	$55.00	$55.00	104
2023-01-05	$55.00	$55.00	$55.00	$55.00	$55.00	1,320
2023-01-04	$52.51	$60.70	$52.51	$55.05	$55.05	4,159
2023-01-03	$52.00	$52.00	$52.00	$52.00	$52.00	609
2022-12-30	$52.00	$52.00	$52.00	$52.00	$52.00	117
2022-12-29	$52.00	$52.00	$52.00	$52.00	$52.00	4
2022-12-28	$52.00	$52.00	$52.00	$52.00	$52.00	65
2022-12-27	$52.00	$52.00	$52.00	$52.00	$52.00	279
2022-12-23	$52.00	$52.00	$52.00	$52.00	$52.00	173
2022-12-22	$53.50	$53.50	$53.50	$53.50	$53.50	0
2022-12-21	$53.50	$53.50	$53.50	$53.50	$53.50	69
2022-12-20	$53.50	$53.50	$53.50	$53.50	$53.50	130
2022-12-19	$54.00	$54.00	$54.00	$54.00	$54.00	4
2022-12-16	$54.00	$54.00	$54.00	$54.00	$54.00	414
2022-12-15	$54.50	$54.50	$54.50	$54.50	$54.50	5,305
2022-12-14	$54.99	$54.99	$54.99	$54.99	$54.99	192
2022-12-13	$53.39	$53.39	$53.39	$53.39	$53.39	176
2022-12-12	$53.31	$53.31	$53.31	$53.31	$53.31	59
2022-12-09	$53.31	$53.31	$53.31	$53.31	$53.31	13
2022-12-08	$54.90	$54.90	$53.31	$53.31	$53.31	569
2022-12-07	$55.00	$55.00	$55.00	$55.00	$55.00	1
2022-12-06	$55.00	$55.00	$55.00	$55.00	$55.00	14
2022-12-05	$54.95	$55.00	$54.95	$55.00	$55.00	360
2022-12-02	$55.00	$55.00	$55.00	$55.00	$55.00	1,341
2022-12-01	$54.90	$55.00	$54.90	$55.00	$55.00	335
2022-11-30	$54.99	$55.66	$52.62	$55.00	$55.00	24,558
2022-11-29	$55.00	$55.00	$55.00	$55.00	$55.00	787
2022-11-28	$55.00	$55.00	$55.00	$55.00	$55.00	437
2022-11-25	$56.07	$56.07	$56.07	$56.07	$56.07	7
2022-11-23	$56.07	$56.07	$56.07	$56.07	$56.07	238
2022-11-22	$56.70	$56.70	$55.59	$55.59	$55.43	696
2022-11-21	$56.72	$57.00	$56.50	$57.00	$57.00	1,048
2022-11-18	$54.00	$57.00	$54.00	$56.72	$56.72	3,586
2022-11-17	$53.00	$57.96	$53.00	$53.82	$53.82	5,828
2022-11-16	$52.25	$53.28	$51.18	$52.25	$52.25	3,738
2022-11-15	$51.53	$51.53	$51.53	$51.53	$51.53	103
2022-11-14	$50.50	$51.53	$50.50	$51.53	$51.53	967
2022-11-11	$50.50	$50.50	$50.50	$50.50	$50.50	500
2022-11-10	$51.96	$51.96	$51.96	$51.96	$51.96	50
2022-11-09	$51.96	$51.96	$51.96	$51.96	$51.96	216
2022-11-08	$51.45	$53.60	$50.00	$50.00	$50.00	2,674
2022-11-07	$49.66	$49.78	$49.66	$49.77	$49.77	455
2022-11-04	$49.81	$49.81	$49.81	$49.81	$49.81	62
2022-11-03	$49.81	$49.81	$49.81	$49.81	$49.81	1
2022-11-02	$49.81	$49.81	$49.81	$49.81	$49.81	2
2022-11-01	$49.81	$49.81	$49.81	$49.81	$49.81	75
2022-10-31	$48.90	$49.98	$48.90	$49.81	$49.81	963
2022-10-28	$48.95	$48.95	$48.90	$48.90	$48.90	282
2022-10-27	$48.10	$48.95	$48.10	$48.95	$48.95	504
2022-10-26	$48.10	$48.10	$48.10	$48.10	$48.10	171
2022-10-25	$49.10	$49.10	$49.10	$49.10	$49.10	517
2022-10-24	$49.98	$49.98	$49.98	$49.98	$49.98	258
2022-10-21	$48.00	$49.99	$48.00	$49.99	$49.99	1,116
2022-10-20	$50.00	$50.00	$50.00	$50.00	$50.00	169
2022-10-19	$48.00	$56.54	$47.99	$50.00	$50.00	7,018
2022-10-18	$48.00	$48.00	$46.37	$46.37	$46.37	2,059
2022-10-17	$48.00	$48.00	$48.00	$48.00	$48.00	170
2022-10-14	$48.00	$48.00	$48.00	$48.00	$48.00	4
2022-10-13	$48.00	$48.00	$48.00	$48.00	$48.00	69
2022-10-12	$48.00	$48.00	$48.00	$48.00	$48.00	182
2022-10-11	$48.98	$48.98	$48.98	$48.98	$48.98	325
2022-10-10	$48.98	$48.98	$48.98	$48.98	$48.98	1
2022-10-07	$48.98	$48.98	$48.98	$48.98	$48.98	39
2022-10-06	$48.98	$48.98	$48.98	$48.98	$48.98	17
2022-10-05	$48.98	$48.98	$48.98	$48.98	$48.98	18
2022-10-04	$48.98	$48.98	$48.98	$48.98	$48.98	381
2022-10-03	$48.15	$48.15	$48.15	$48.15	$48.15	39
2022-09-30	$48.15	$48.15	$48.15	$48.15	$48.15	76
2022-09-29	$48.15	$48.15	$48.15	$48.15	$48.15	179
2022-09-28	$48.15	$48.15	$48.15	$48.15	$48.15	29
2022-09-27	$48.15	$48.15	$48.15	$48.15	$48.15	28
2022-09-26	$48.15	$48.15	$48.15	$48.15	$48.15	46
2022-09-23	$48.15	$48.15	$48.15	$48.15	$48.15	340
2022-09-22	$51.20	$51.20	$49.00	$49.00	$49.00	3,064
2022-09-21	$48.16	$48.16	$48.16	$48.16	$48.16	29
2022-09-20	$48.16	$48.16	$48.16	$48.16	$48.16	345
2022-09-19	$49.10	$49.10	$49.10	$49.10	$49.10	32
2022-09-16	$49.10	$49.10	$49.10	$49.10	$49.10	197
2022-09-15	$48.16	$48.16	$48.16	$48.16	$48.16	44
2022-09-14	$48.16	$48.16	$48.16	$48.16	$48.16	166
2022-09-13	$52.21	$52.21	$52.21	$52.21	$52.21	14
2022-09-12	$52.21	$52.21	$52.21	$52.21	$52.21	647
2022-09-09	$48.16	$48.16	$48.16	$48.16	$48.16	166
2022-09-08	$48.05	$48.05	$48.05	$48.05	$48.05	236
2022-09-07	$48.31	$48.31	$48.31	$48.31	$48.31	10
2022-09-06	$48.31	$48.31	$48.31	$48.31	$48.31	76
2022-09-02	$48.31	$48.31	$48.31	$48.31	$48.31	9
2022-09-01	$48.31	$48.31	$48.31	$48.31	$48.31	2
2022-08-31	$48.31	$48.31	$48.31	$48.31	$48.17	208
2022-08-30	$49.02	$49.02	$49.02	$49.02	$48.88	4
2022-08-29	$49.02	$49.02	$49.02	$49.02	$48.88	354
2022-08-26	$49.56	$49.56	$49.56	$49.56	$49.42	3
2022-08-25	$49.56	$49.56	$49.56	$49.56	$49.42	1
2022-08-24	$49.56	$49.56	$49.56	$49.56	$49.42	170
2022-08-23	$48.35	$48.35	$48.35	$48.35	$48.21	205
2022-08-22	$49.24	$49.24	$48.35	$48.35	$48.21	388
2022-08-19	$48.35	$48.35	$48.35	$48.35	$48.21	523
2022-08-18	$48.12	$50.01	$48.12	$50.01	$49.87	711
2022-08-17	$49.60	$49.60	$49.60	$49.60	$49.46	534
2022-08-16	$52.10	$52.10	$49.06	$50.10	$49.96	842
2022-08-15	$51.90	$52.49	$50.64	$52.47	$52.32	1,922
2022-08-12	$49.70	$52.18	$49.67	$52.18	$52.03	3,044
2022-08-11	$52.00	$52.00	$52.00	$52.00	$51.85	151
2022-08-10	$52.00	$52.00	$50.80	$52.00	$51.85	678
2022-08-09	$51.95	$56.35	$51.14	$51.50	$51.35	4,569
2022-08-08	$51.87	$51.87	$51.87	$51.87	$51.72	206
2022-08-05	$51.87	$51.87	$51.87	$51.87	$51.72	339
2022-08-04	$54.45	$56.68	$52.31	$53.50	$53.35	2,138
2022-08-03	$48.46	$57.30	$48.46	$53.95	$53.79	5,191
2022-08-02	$48.30	$48.30	$48.30	$48.30	$48.16	22
2022-08-01	$48.30	$48.30	$48.30	$48.30	$48.16	65
2022-07-29	$47.95	$48.75	$47.95	$48.30	$48.16	1,578
2022-07-28	$47.95	$47.95	$47.95	$47.95	$47.81	180
2022-07-27	$46.28	$46.28	$45.25	$45.25	$45.12	872
2022-07-26	$45.25	$45.25	$45.25	$45.25	$45.12	11
2022-07-25	$45.25	$45.25	$45.25	$45.25	$45.12	317
2022-07-22	$45.25	$45.25	$45.25	$45.25	$45.12	394
2022-07-21	$45.25	$46.00	$45.25	$46.00	$45.87	542
2022-07-20	$47.46	$47.46	$47.46	$47.46	$47.32	30
2022-07-19	$47.46	$47.46	$47.46	$47.46	$47.32	0
2022-07-18	$47.46	$47.46	$47.46	$47.46	$47.32	92
2022-07-15	$47.37	$47.88	$47.37	$47.46	$47.32	1,977
2022-07-14	$46.00	$46.00	$46.00	$46.00	$45.87	97
2022-07-13	$46.00	$46.00	$46.00	$46.00	$45.87	3
2022-07-12	$46.00	$46.00	$46.00	$46.00	$45.87	3
2022-07-11	$46.00	$46.00	$46.00	$46.00	$45.87	120
2022-07-08	$46.00	$46.00	$46.00	$46.00	$45.87	17
2022-07-07	$46.00	$46.00	$46.00	$46.00	$45.87	196
2022-07-06	$46.00	$46.00	$46.00	$46.00	$45.87	25
2022-07-05	$46.00	$46.00	$46.00	$46.00	$45.87	30
2022-07-01	$46.00	$46.00	$46.00	$46.00	$45.87	85
2022-06-30	$46.00	$46.00	$46.00	$46.00	$45.87	296
2022-06-29	$46.97	$46.97	$46.97	$46.97	$46.83	257
2022-06-28	$45.10	$45.10	$45.10	$45.10	$44.97	78
2022-06-27	$45.10	$45.10	$45.10	$45.10	$44.97	166
2022-06-24	$45.10	$45.10	$45.10	$45.10	$44.97	535
2022-06-23	$46.54	$47.64	$43.97	$47.43	$47.29	1,129
2022-06-22	$47.91	$47.91	$45.81	$45.81	$45.68	348
2022-06-21	$49.35	$49.35	$49.35	$49.35	$49.21	53
2022-06-17	$49.35	$49.35	$49.35	$49.35	$49.21	743
2022-06-16	$50.10	$50.10	$50.10	$50.10	$49.96	212
2022-06-15	$50.10	$50.10	$50.10	$50.10	$49.96	105
2022-06-14	$50.10	$50.10	$50.10	$50.10	$49.96	164
2022-06-13	$50.10	$50.10	$50.10	$50.10	$49.96	25
2022-06-10	$50.10	$50.10	$50.10	$50.10	$49.96	532
2022-06-09	$50.61	$50.61	$49.52	$49.52	$49.38	1,234
2022-06-08	$51.45	$52.64	$50.50	$50.50	$50.35	4,273
2022-06-07	$50.65	$50.65	$50.50	$50.52	$50.37	884
2022-06-06	$51.73	$51.73	$51.70	$51.70	$51.55	667
2022-06-03	$52.35	$52.35	$52.35	$52.35	$52.20	11
2022-06-02	$51.40	$52.35	$51.40	$52.35	$52.20	497
2022-06-01	$51.50	$52.83	$49.65	$52.62	$52.33	4,099
2022-05-31	$52.00	$52.00	$51.35	$51.35	$51.07	512
2022-05-27	$50.70	$53.40	$50.65	$52.00	$51.71	4,007
2022-05-26	$49.19	$52.49	$49.00	$51.69	$51.40	1,587
2022-05-25	$50.15	$50.15	$50.15	$50.15	$49.87	69
2022-05-24	$50.15	$50.15	$50.15	$50.15	$49.87	420
2022-05-23	$51.31	$51.88	$49.50	$49.70	$49.42	3,940
2022-05-20	$49.62	$49.62	$49.62	$49.62	$49.34	288
2022-05-19	$51.39	$51.70	$49.00	$51.50	$51.21	3,012
2022-05-18	$50.79	$51.77	$50.79	$51.67	$51.38	1,212
2022-05-17	$50.80	$50.80	$50.80	$50.80	$50.52	8
2022-05-16	$50.80	$50.80	$50.80	$50.80	$50.52	277
2022-05-13	$50.50	$52.50	$50.50	$50.80	$50.52	705
2022-05-12	$52.23	$53.29	$52.00	$52.14	$51.85	997
2022-05-11	$51.00	$53.00	$51.00	$52.70	$52.41	1,822
2022-05-10	$51.55	$54.50	$49.50	$53.90	$53.60	5,139
2022-05-09	$52.54	$53.10	$50.54	$50.54	$50.26	3,377
2022-05-06	$52.50	$52.50	$52.50	$52.50	$52.21	374
2022-05-05	$53.50	$53.50	$53.50	$53.50	$53.20	112
2022-05-04	$53.50	$53.50	$53.50	$53.50	$53.20	63
2022-05-03	$52.76	$53.50	$52.76	$53.50	$53.20	708
2022-05-02	$55.29	$55.29	$55.29	$55.29	$54.98	536
2022-04-29	$54.33	$54.45	$54.33	$54.40	$54.10	796
2022-04-28	$55.60	$55.60	$55.60	$55.60	$55.29	299
2022-04-27	$55.70	$55.70	$55.61	$55.68	$55.37	1,956
2022-04-26	$55.90	$55.90	$55.90	$55.90	$55.59	2
2022-04-25	$55.68	$55.95	$55.68	$55.90	$55.59	1,442
2022-04-22	$54.93	$57.80	$54.44	$56.05	$55.74	3,861
2022-04-21	$55.50	$57.00	$55.00	$55.55	$55.24	1,914
2022-04-20	$56.40	$56.50	$55.55	$55.55	$55.24	1,223
2022-04-19	$56.00	$58.90	$56.00	$56.75	$56.44	3,721
2022-04-18	$55.65	$60.80	$55.65	$56.90	$56.58	5,029
2022-04-14	$55.44	$55.44	$55.44	$55.44	$55.13	24
2022-04-13	$52.50	$56.30	$52.50	$55.44	$55.13	5,005
2022-04-12	$53.90	$53.90	$53.90	$53.90	$53.60	126
2022-04-11	$53.90	$53.90	$53.90	$53.90	$53.60	381
2022-04-08	$53.90	$53.90	$53.90	$53.90	$53.60	0
2022-04-07	$54.12	$54.12	$53.90	$53.90	$53.60	809
2022-04-06	$55.00	$55.00	$55.00	$55.00	$54.69	36
2022-04-05	$54.50	$55.00	$54.50	$55.00	$54.69	2,891
2022-04-04	$54.34	$54.34	$54.34	$54.34	$54.04	31
2022-04-01	$54.30	$54.76	$54.30	$54.34	$54.04	2,692
2022-03-31	$55.00	$55.00	$55.00	$55.00	$54.69	153
2022-03-30	$54.50	$55.00	$54.50	$55.00	$54.69	1,016
2022-03-29	$54.00	$54.00	$54.00	$54.00	$53.70	291
2022-03-28	$53.50	$53.50	$53.50	$53.50	$53.20	71
2022-03-25	$54.00	$54.00	$53.50	$53.50	$53.20	1,125
2022-03-24	$53.08	$53.08	$53.08	$53.08	$52.79	163
2022-03-23	$53.00	$53.00	$53.00	$53.00	$52.71	236
2022-03-22	$55.00	$55.00	$55.00	$55.00	$54.69	184
2022-03-21	$53.60	$55.25	$52.81	$55.25	$54.94	4,178
2022-03-18	$57.23	$57.23	$52.99	$53.60	$53.30	4,387
2022-03-17	$56.68	$56.68	$56.68	$56.68	$56.37	214
2022-03-16	$57.47	$57.47	$57.47	$57.47	$57.15	60
2022-03-15	$56.80	$57.47	$54.85	$57.47	$57.15	509
2022-03-14	$56.31	$56.31	$56.31	$56.31	$56.00	59
2022-03-11	$56.31	$56.31	$56.31	$56.31	$56.00	11
2022-03-10	$57.50	$57.50	$56.30	$56.31	$56.00	828
2022-03-09	$56.35	$57.45	$56.34	$57.45	$57.13	424
2022-03-08	$54.50	$57.37	$53.95	$57.00	$56.68	4,586
2022-03-07	$55.01	$55.01	$53.00	$54.43	$54.13	4,889
2022-03-04	$56.95	$57.00	$56.95	$56.95	$56.63	784
2022-03-03	$54.64	$58.56	$54.05	$58.56	$58.24	2,659
2022-03-02	$53.33	$53.33	$53.33	$53.33	$52.91	234
2022-03-01	$55.01	$55.01	$55.01	$55.01	$54.57	145
2022-02-28	$56.35	$59.00	$56.35	$59.00	$58.53	308
2022-02-25	$59.00	$59.00	$58.80	$59.00	$58.53	628
2022-02-24	$59.00	$59.00	$59.00	$59.00	$58.53	340
2022-02-23	$52.95	$52.95	$52.95	$52.95	$52.53	145
2022-02-22	$55.65	$55.65	$55.65	$55.65	$55.21	336
2022-02-18	$56.62	$56.62	$55.51	$55.65	$55.21	567
2022-02-17	$55.60	$55.60	$55.50	$55.50	$55.06	980
2022-02-16	$57.61	$57.61	$57.61	$57.61	$57.15	395
2022-02-15	$59.20	$59.20	$59.20	$59.20	$58.73	19
2022-02-14	$57.85	$59.20	$55.50	$59.20	$58.73	608
2022-02-11	$55.61	$59.90	$55.61	$59.90	$59.43	789
2022-02-10	$57.87	$59.24	$55.50	$56.00	$55.56	2,106
2022-02-09	$57.40	$57.40	$57.20	$57.30	$56.85	521
2022-02-08	$58.50	$58.50	$58.50	$58.50	$58.04	268
2022-02-07	$59.86	$59.86	$58.50	$58.50	$58.04	775
2022-02-04	$58.95	$58.95	$58.95	$58.95	$58.48	9
2022-02-03	$58.95	$58.95	$58.95	$58.95	$58.48	230
2022-02-02	$58.95	$58.95	$58.95	$58.95	$58.48	710
2022-02-01	$57.02	$57.78	$57.02	$57.78	$57.32	4,506
2022-01-31	$58.95	$58.95	$58.95	$58.95	$58.48	266
2022-01-28	$55.61	$58.95	$53.81	$58.95	$58.48	12,864
2022-01-27	$58.75	$58.75	$56.04	$56.04	$55.60	8,264
2022-01-26	$56.48	$58.95	$56.48	$58.95	$58.48	1,289
2022-01-25	$56.15	$56.15	$56.15	$56.15	$55.71	23
2022-01-24	$56.10	$56.15	$56.01	$56.15	$55.71	1,119
2022-01-21	$56.00	$59.55	$56.00	$58.01	$57.55	1,782
2022-01-20	$55.99	$57.00	$54.50	$57.00	$56.55	7,674
2022-01-19	$58.00	$58.00	$55.00	$56.00	$55.56	8,511
2022-01-18	$58.85	$58.85	$55.31	$56.45	$56.00	1,148
2022-01-14	$56.00	$59.03	$56.00	$58.51	$58.05	1,130
2022-01-13	$56.65	$56.65	$56.65	$56.65	$56.20	196
2022-01-12	$57.50	$58.17	$57.00	$58.17	$57.71	803
2022-01-11	$58.90	$58.90	$55.00	$57.51	$57.05	1,302
2022-01-10	$57.70	$57.70	$57.70	$57.70	$57.24	413
2022-01-07	$60.00	$61.00	$58.11	$58.11	$57.65	1,113
2022-01-06	$59.28	$61.00	$59.25	$61.00	$60.52	768
2022-01-05	$57.00	$58.61	$57.00	$58.49	$58.03	1,737
2022-01-04	$58.50	$58.61	$58.50	$58.61	$58.15	645
2022-01-03	$57.50	$57.69	$56.60	$57.69	$57.23	702
2021-12-31	$56.09	$58.40	$56.09	$57.85	$57.39	1,229
2021-12-30	$58.49	$58.49	$58.00	$58.00	$57.54	662
2021-12-29	$60.25	$60.25	$57.00	$59.40	$58.93	3,460
2021-12-28	$58.80	$61.20	$57.50	$59.50	$59.03	2,701
2021-12-27	$60.27	$60.27	$60.27	$60.27	$59.79	266
2021-12-23	$56.00	$56.00	$56.00	$56.00	$55.56	207
2021-12-22	$58.50	$58.50	$58.50	$58.50	$58.04	270
2021-12-21	$58.50	$58.50	$58.50	$58.50	$58.04	661
2021-12-20	$56.45	$57.90	$56.40	$57.51	$57.05	2,861
2021-12-17	$55.10	$58.99	$55.10	$58.40	$57.94	4,804
2021-12-16	$57.50	$58.99	$56.76	$57.20	$56.75	1,761
2021-12-15	$57.10	$57.10	$55.55	$57.01	$56.56	2,444
2021-12-14	$56.00	$56.80	$54.51	$56.80	$56.35	1,234
2021-12-13	$55.36	$58.24	$55.10	$57.05	$56.60	4,100
2021-12-10	$55.62	$56.90	$55.40	$56.68	$56.23	1,028
2021-12-09	$56.01	$56.01	$56.01	$56.01	$55.57	82
2021-12-08	$56.01	$56.01	$56.01	$56.01	$55.57	130
2021-12-07	$56.01	$56.01	$56.01	$56.01	$55.57	30
2021-12-06	$56.01	$56.01	$56.01	$56.01	$55.57	376
2021-12-03	$56.12	$57.01	$56.12	$56.90	$56.45	853
2021-12-02	$56.47	$56.47	$55.41	$55.41	$54.97	562
2021-12-01	$57.01	$57.50	$56.01	$57.00	$56.55	1,344
2021-11-30	$55.10	$55.10	$55.10	$55.10	$54.66	522
2021-11-29	$53.72	$56.72	$53.62	$56.72	$56.27	781
2021-11-26	$56.21	$56.90	$55.00	$56.90	$56.45	860
2021-11-24	$53.60	$56.48	$53.51	$55.41	$54.97	2,060
2021-11-23	$57.26	$58.00	$56.50	$56.50	$56.05	1,173
2021-11-22	$55.10	$55.10	$55.10	$55.10	$54.66	485
2021-11-19	$55.00	$57.00	$55.00	$57.00	$56.55	2,048
2021-11-18	$56.47	$56.47	$56.47	$56.47	$56.02	152
2021-11-17	$57.83	$57.83	$57.83	$57.83	$57.37	129
2021-11-16	$58.01	$58.01	$58.01	$58.01	$57.55	32
2021-11-15	$58.01	$58.01	$58.01	$58.01	$57.55	105
2021-11-12	$57.31	$58.22	$56.98	$58.01	$57.55	2,746
2021-11-11	$58.00	$58.00	$56.00	$56.99	$56.54	2,089
2021-11-10	$57.12	$59.50	$54.00	$55.92	$55.48	8,315
2021-11-09	$54.50	$59.00	$54.50	$56.60	$56.15	7,466
2021-11-08	$56.50	$56.50	$56.50	$56.50	$56.05	6
2021-11-05	$53.50	$58.25	$53.50	$56.50	$56.05	2,626
2021-11-04	$56.25	$56.25	$55.55	$56.00	$55.42	1,014
2021-11-03	$52.91	$56.00	$52.10	$54.02	$53.46	2,598
2021-11-02	$52.00	$52.00	$52.00	$52.00	$51.46	187
2021-11-01	$54.48	$54.48	$54.48	$54.48	$53.91	259
2021-10-29	$52.00	$52.00	$52.00	$52.00	$51.46	204
2021-10-28	$56.14	$56.14	$56.14	$56.14	$55.56	813
2021-10-27	$52.80	$52.80	$52.80	$52.80	$52.25	22
2021-10-26	$52.80	$52.80	$52.80	$52.80	$52.25	104
2021-10-25	$52.80	$52.80	$52.80	$52.80	$52.25	55
2021-10-22	$52.10	$53.28	$52.10	$52.80	$52.25	676
2021-10-21	$52.53	$52.80	$52.53	$52.80	$52.25	640
2021-10-20	$52.01	$52.01	$52.01	$52.01	$51.47	9
2021-10-19	$52.01	$52.01	$52.01	$52.01	$51.47	8
2021-10-18	$52.01	$52.01	$52.01	$52.01	$51.47	367
2021-10-15	$53.81	$53.81	$51.66	$51.66	$51.12	411
2021-10-14	$51.52	$51.52	$51.52	$51.52	$50.99	245
2021-10-13	$50.05	$51.00	$50.05	$51.00	$50.47	337
2021-10-12	$49.70	$49.70	$49.70	$49.70	$49.18	84
2021-10-11	$49.70	$49.70	$49.70	$49.70	$49.18	48
2021-10-08	$50.00	$50.00	$48.30	$49.70	$49.18	805
2021-10-07	$49.41	$50.50	$48.52	$50.50	$49.98	7,087
2021-10-06	$48.27	$49.46	$47.73	$49.30	$48.79	1,656
2021-10-05	$51.00	$51.00	$48.25	$49.30	$48.79	49,261
2021-10-04	$50.50	$50.50	$48.65	$49.70	$49.18	23,190
2021-10-01	$51.65	$51.65	$49.42	$49.42	$48.91	15,799
2021-09-30	$51.00	$53.71	$49.56	$51.70	$51.16	26,672
2021-09-29	$49.00	$51.48	$48.67	$49.50	$48.99	2,893
2021-09-28	$50.00	$50.00	$50.00	$50.00	$49.48	530
2021-09-27	$47.00	$51.75	$46.88	$49.41	$48.90	10,975
2021-09-24	$48.00	$48.00	$48.00	$48.00	$47.50	49
2021-09-23	$47.25	$48.00	$46.40	$48.00	$47.50	18,704
2021-09-22	$47.00	$47.00	$47.00	$47.00	$46.51	827
2021-09-21	$46.48	$46.48	$46.48	$46.48	$46.00	264
2021-09-20	$46.30	$48.70	$46.30	$48.69	$48.18	818
2021-09-17	$46.30	$46.30	$46.30	$46.30	$45.82	309
2021-09-16	$46.31	$46.31	$46.31	$46.31	$45.83	69
2021-09-15	$46.31	$46.31	$46.31	$46.31	$45.83	107
2021-09-14	$46.29	$47.50	$46.29	$46.73	$46.25	2,129
2021-09-13	$46.26	$46.26	$46.26	$46.26	$45.78	105
2021-09-10	$46.75	$46.75	$46.75	$46.75	$46.27	507
2021-09-09	$46.26	$46.26	$46.26	$46.26	$45.78	313
2021-09-08	$47.06	$47.06	$46.00	$46.80	$46.31	5,149
2021-09-07	$47.00	$48.00	$47.00	$48.00	$47.50	756
2021-09-03	$47.53	$48.48	$47.24	$48.38	$47.88	1,554
2021-09-02	$48.00	$48.00	$48.00	$48.00	$47.50	327
2021-09-01	$47.01	$47.01	$47.01	$47.01	$46.52	13
2021-08-31	$47.01	$47.01	$47.01	$47.01	$46.52	65
2021-08-30	$47.01	$47.01	$47.01	$47.01	$46.52	19
2021-08-27	$47.01	$47.01	$47.01	$47.01	$46.52	102
2021-08-26	$47.01	$47.01	$47.01	$47.01	$46.52	149
2021-08-25	$47.00	$47.00	$47.00	$47.00	$46.51	172
2021-08-24	$47.00	$47.00	$47.00	$47.00	$46.51	9
2021-08-23	$47.00	$47.00	$47.00	$47.00	$46.51	93
2021-08-20	$47.01	$47.86	$46.90	$47.00	$46.51	16,383
2021-08-19	$48.00	$48.00	$48.00	$48.00	$47.50	15
2021-08-18	$47.00	$48.00	$46.83	$48.00	$47.50	2,870
2021-08-17	$47.81	$47.81	$47.81	$47.81	$47.31	92
2021-08-16	$47.81	$47.81	$47.81	$47.81	$47.31	67
2021-08-13	$47.81	$47.81	$47.81	$47.81	$47.31	15
2021-08-12	$47.81	$47.81	$47.81	$47.81	$47.31	8
2021-08-11	$47.81	$47.81	$47.81	$47.81	$47.31	352
2021-08-10	$47.11	$47.55	$47.00	$47.00	$46.51	857
2021-08-09	$48.00	$48.00	$48.00	$48.00	$47.50	259
2021-08-06	$46.96	$46.96	$46.96	$46.96	$46.48	63
2021-08-05	$46.96	$46.96	$46.96	$46.96	$46.48	77
2021-08-04	$46.96	$46.96	$46.96	$46.96	$46.48	4
2021-08-03	$46.96	$46.96	$46.96	$46.96	$46.48	3
2021-08-02	$46.96	$46.96	$46.96	$46.96	$46.48	108
2021-07-30	$46.57	$46.57	$46.57	$46.57	$46.09	3
2021-07-29	$46.57	$46.57	$46.57	$46.57	$46.09	13
2021-07-28	$46.57	$46.57	$46.57	$46.57	$46.09	3
2021-07-27	$46.57	$46.57	$46.57	$46.57	$46.09	50
2021-07-26	$46.57	$46.57	$46.57	$46.57	$46.09	437
2021-07-23	$46.55	$46.55	$46.55	$46.55	$46.07	4
2021-07-22	$46.55	$46.55	$46.55	$46.55	$46.07	50
2021-07-21	$46.55	$46.55	$46.55	$46.55	$46.07	69
2021-07-20	$46.83	$46.83	$46.55	$46.55	$46.07	1,088
2021-07-19	$46.63	$46.63	$46.63	$46.63	$46.15	24
2021-07-16	$46.63	$46.63	$46.63	$46.63	$46.15	30
2021-07-15	$46.64	$46.64	$46.54	$46.63	$46.15	345
2021-07-14	$49.00	$49.00	$49.00	$49.00	$48.49	60
2021-07-13	$49.00	$49.00	$49.00	$49.00	$48.49	50
2021-07-12	$49.00	$49.00	$49.00	$49.00	$48.49	174
2021-07-09	$47.22	$47.23	$47.00	$47.00	$46.51	1,630
2021-07-08	$48.00	$48.00	$48.00	$48.00	$47.50	2
2021-07-07	$48.00	$48.00	$48.00	$48.00	$47.50	8
2021-07-06	$48.00	$48.00	$48.00	$48.00	$47.50	291
2021-07-02	$48.00	$48.00	$48.00	$48.00	$47.50	128
2021-07-01	$48.00	$48.00	$48.00	$48.00	$47.50	1,106
2021-06-30	$51.94	$51.94	$51.94	$51.94	$51.40	56
2021-06-29	$51.94	$51.94	$51.94	$51.94	$51.40	88
2021-06-28	$51.94	$51.94	$51.94	$51.94	$51.40	55
2021-06-25	$48.25	$51.94	$48.00	$51.94	$51.40	2,841
2021-06-24	$46.66	$46.68	$46.66	$46.68	$46.20	347
2021-06-23	$48.95	$48.95	$48.95	$48.95	$48.44	5
2021-06-22	$48.95	$48.95	$48.95	$48.95	$48.44	129
2021-06-21	$48.95	$48.95	$48.95	$48.95	$48.44	43
2021-06-18	$48.95	$48.95	$48.95	$48.95	$48.44	775
2021-06-17	$49.00	$49.00	$49.00	$49.00	$48.49	26
2021-06-16	$49.00	$49.00	$49.00	$49.00	$48.49	807
2021-06-15	$46.40	$46.40	$46.40	$46.40	$45.92	8
2021-06-14	$46.40	$46.40	$46.40	$46.40	$45.92	230
2021-06-11	$46.40	$46.40	$46.40	$46.40	$45.92	84
2021-06-10	$46.40	$46.40	$46.40	$46.40	$45.92	66
2021-06-09	$46.40	$46.40	$46.40	$46.40	$45.92	200
2021-06-08	$46.40	$46.40	$46.40	$46.40	$45.92	515
2021-06-07	$46.44	$46.44	$46.44	$46.44	$45.96	229
2021-06-04	$47.83	$47.83	$47.05	$47.05	$46.56	328
2021-06-03	$48.97	$48.97	$48.97	$48.97	$48.46	20
2021-06-02	$48.97	$48.97	$48.97	$48.97	$48.46	45
2021-06-01	$47.20	$48.97	$47.20	$48.97	$48.46	416
2021-05-28	$47.51	$47.51	$47.51	$47.51	$47.02	37
2021-05-27	$47.54	$47.54	$47.50	$47.51	$47.02	404
2021-05-26	$47.50	$47.50	$47.50	$47.50	$47.01	156
2021-05-25	$47.20	$48.25	$47.20	$48.25	$47.75	3,771
2021-05-24	$47.75	$47.75	$46.25	$47.20	$46.71	4,728
2021-05-21	$46.75	$47.50	$46.20	$47.20	$46.71	7,368
2021-05-20	$47.10	$47.64	$45.65	$46.60	$46.12	1,973
2021-05-19	$45.50	$45.50	$44.80	$44.80	$44.34	323
2021-05-18	$46.01	$46.18	$44.14	$44.14	$43.68	653
2021-05-17	$47.00	$47.00	$46.60	$46.60	$46.12	2,552
2021-05-14	$45.28	$46.31	$45.17	$45.96	$45.48	10,976
2021-05-13	$45.46	$45.46	$45.46	$45.46	$44.99	298
2021-05-12	$45.46	$45.46	$45.46	$45.46	$44.99	311
2021-05-11	$45.20	$45.20	$45.20	$45.20	$44.73	23
2021-05-10	$45.20	$45.20	$45.20	$45.20	$44.73	347
2021-05-07	$44.60	$45.20	$44.60	$45.20	$44.73	1,200
2021-05-06	$44.67	$45.62	$44.11	$44.11	$43.65	5,026
2021-05-05	$49.45	$49.56	$46.27	$46.54	$46.06	5,251
2021-05-04	$45.95	$62.10	$45.95	$53.36	$52.81	108,841
2021-05-03	$45.17	$45.17	$45.17	$45.17	$44.70	730
2021-04-30	$45.17	$45.17	$45.17	$45.17	$44.70	10
2021-04-29	$45.17	$45.17	$45.17	$45.17	$44.70	23
2021-04-28	$42.55	$45.17	$42.55	$45.17	$44.70	5,942
2021-04-27	$43.05	$43.05	$43.05	$43.05	$42.60	7
2021-04-26	$43.05	$43.05	$43.05	$43.05	$42.60	40
2021-04-23	$44.75	$44.75	$43.05	$43.05	$42.60	711
2021-04-22	$44.62	$44.75	$44.62	$44.75	$44.29	794
2021-04-21	$44.15	$44.45	$44.00	$44.00	$43.54	5,376
2021-04-20	$44.10	$44.35	$44.05	$44.35	$43.89	1,459
2021-04-19	$43.70	$44.00	$43.01	$43.01	$42.56	1,950
2021-04-16	$43.51	$43.51	$43.51	$43.51	$43.06	446
2021-04-15	$43.10	$43.10	$43.10	$43.10	$42.65	477
2021-04-14	$41.15	$42.78	$41.01	$42.78	$42.34	3,445
2021-04-13	$41.01	$41.01	$41.01	$41.01	$40.58	176
2021-04-12	$40.65	$41.01	$40.25	$41.01	$40.58	696
2021-04-09	$40.00	$40.00	$40.00	$40.00	$39.59	3
2021-04-08	$40.00	$40.00	$40.00	$40.00	$39.59	2
2021-04-07	$40.00	$40.00	$40.00	$40.00	$39.59	65
2021-04-06	$40.00	$40.00	$40.00	$40.00	$39.59	58
2021-04-05	$40.00	$40.00	$40.00	$40.00	$39.59	3
2021-04-01	$40.00	$40.00	$40.00	$40.00	$39.59	11
2021-03-31	$40.00	$40.00	$40.00	$40.00	$39.59	217
2021-03-30	$39.00	$39.00	$39.00	$39.00	$38.60	1
2021-03-29	$40.66	$40.66	$39.00	$39.00	$38.60	2,037
2021-03-26	$40.65	$40.65	$40.65	$40.65	$40.23	1
2021-03-25	$40.65	$40.65	$40.65	$40.65	$40.23	72
2021-03-24	$39.95	$40.68	$39.95	$40.65	$40.23	856
2021-03-23	$40.00	$40.00	$40.00	$40.00	$39.59	13
2021-03-22	$40.00	$40.00	$40.00	$40.00	$39.59	633
2021-03-19	$39.37	$39.37	$39.37	$39.37	$38.96	62
2021-03-18	$39.50	$39.50	$39.19	$39.37	$38.96	3,602
2021-03-17	$40.65	$40.65	$40.65	$40.65	$40.23	73
2021-03-16	$40.65	$40.65	$40.65	$40.65	$40.23	1
2021-03-15	$40.65	$40.65	$40.65	$40.65	$40.23	137
2021-03-12	$40.65	$40.65	$40.65	$40.65	$40.23	208
2021-03-11	$39.86	$41.80	$39.86	$40.65	$40.23	5,084
2021-03-10	$40.00	$40.02	$40.00	$40.02	$39.60	973
2021-03-09	$40.00	$40.00	$39.98	$39.98	$39.56	510
2021-03-08	$39.05	$39.16	$39.05	$39.15	$38.74	2,189
2021-03-05	$38.57	$38.90	$38.57	$38.90	$38.50	1,342
2021-03-04	$39.00	$39.00	$39.00	$39.00	$38.60	7
2021-03-03	$39.00	$39.00	$39.00	$39.00	$38.60	174
2021-03-02	$38.50	$38.50	$38.50	$38.50	$38.10	217
2021-03-01	$38.00	$38.00	$37.63	$38.00	$37.61	1,173
2021-02-26	$38.00	$38.00	$38.00	$38.00	$37.61	206
2021-02-25	$38.00	$38.00	$38.00	$38.00	$37.61	32
2021-02-24	$37.11	$38.00	$37.11	$38.00	$37.61	502
2021-02-23	$36.04	$36.04	$36.04	$36.04	$35.67	189
2021-02-22	$37.95	$37.95	$37.95	$37.95	$37.56	142
2021-02-19	$37.96	$37.96	$37.96	$37.96	$37.57	12
2021-02-18	$37.95	$37.97	$37.95	$37.96	$37.57	484
2021-02-17	$37.50	$37.50	$37.50	$37.50	$37.11	1
2021-02-16	$37.50	$37.50	$37.50	$37.50	$37.11	26
2021-02-12	$37.50	$37.50	$37.50	$37.50	$37.11	127
2021-02-11	$38.99	$38.99	$37.50	$37.50	$37.11	1,429
2021-02-10	$38.39	$38.74	$38.00	$38.00	$37.61	900
2021-02-09	$36.51	$36.51	$36.51	$36.51	$36.13	249
2021-02-08	$36.51	$36.51	$36.51	$36.51	$36.13	227
2021-02-05	$36.51	$36.51	$36.51	$36.51	$36.13	0
2021-02-04	$34.96	$36.51	$34.96	$36.51	$36.13	8,358
2021-02-03	$35.00	$35.00	$35.00	$35.00	$34.64	350
2021-02-02	$35.31	$35.31	$35.31	$35.31	$34.95	12
2021-02-01	$35.31	$35.31	$35.31	$35.31	$34.95	101
2021-01-29	$34.51	$35.95	$34.50	$35.95	$35.58	1,314
2021-01-28	$34.10	$34.10	$34.10	$34.10	$33.75	175
2021-01-27	$34.00	$34.10	$34.00	$34.10	$33.75	574
2021-01-26	$34.39	$34.39	$34.39	$34.39	$34.03	0
2021-01-25	$34.39	$34.39	$34.39	$34.39	$34.03	112
2021-01-22	$33.85	$34.00	$33.85	$33.85	$33.50	1,150
2021-01-21	$33.75	$33.75	$33.75	$33.75	$33.40	122
2021-01-20	$33.75	$33.75	$33.75	$33.75	$33.40	49
2021-01-19	$33.50	$33.75	$33.50	$33.75	$33.40	292
2021-01-15	$34.95	$34.95	$33.50	$33.55	$33.20	1,414
2021-01-14	$33.50	$33.50	$33.00	$33.00	$32.66	508
2021-01-13	$33.70	$33.70	$33.50	$33.50	$33.15	559
2021-01-12	$33.55	$33.55	$33.55	$33.55	$33.20	19
2021-01-11	$35.96	$35.96	$33.50	$33.55	$33.20	1,167
2021-01-08	$33.28	$33.28	$33.28	$33.28	$32.93	701
2021-01-07	$32.50	$32.50	$32.50	$32.50	$32.16	114
2021-01-06	$32.50	$32.50	$32.50	$32.50	$32.16	404
2021-01-05	$32.44	$32.44	$32.44	$32.44	$32.10	9
2021-01-04	$33.30	$33.30	$32.44	$32.44	$32.10	1,285
2020-12-31	$34.39	$34.39	$34.39	$34.39	$34.03	2
2020-12-30	$34.39	$34.39	$34.39	$34.39	$34.03	518
2020-12-29	$34.50	$34.55	$34.50	$34.55	$34.19	358
2020-12-28	$34.51	$34.65	$34.51	$34.65	$34.29	637
2020-12-24	$35.85	$35.85	$35.85	$35.85	$35.48	199
2020-12-23	$35.71	$35.71	$35.71	$35.71	$35.34	31
2020-12-22	$35.71	$35.71	$35.71	$35.71	$35.34	122
2020-12-21	$35.71	$35.71	$35.71	$35.71	$35.34	8
2020-12-18	$35.71	$35.71	$35.71	$35.71	$35.34	48
2020-12-17	$35.70	$36.00	$35.70	$35.71	$35.34	1,551
2020-12-16	$34.67	$35.70	$34.67	$35.70	$35.33	341
2020-12-15	$34.05	$34.05	$34.05	$34.05	$33.70	241
2020-12-14	$33.90	$34.00	$33.63	$34.00	$33.65	4,179
2020-12-11	$33.50	$33.50	$32.11	$32.41	$32.07	4,146
2020-12-10	$32.48	$32.48	$32.48	$32.48	$32.14	223
2020-12-09	$32.41	$32.41	$32.41	$32.41	$32.07	111
2020-12-08	$32.41	$32.41	$32.41	$32.41	$32.07	22
2020-12-07	$32.50	$32.50	$31.32	$32.41	$32.07	2,282
2020-12-04	$32.98	$33.40	$32.98	$33.00	$32.66	3,006
2020-12-03	$32.80	$32.80	$32.80	$32.80	$32.46	442
2020-12-02	$32.32	$32.32	$32.32	$32.32	$31.99	120
2020-12-01	$32.32	$32.32	$32.32	$32.32	$31.99	39
2020-11-30	$32.66	$32.66	$32.32	$32.32	$31.99	355
2020-11-27	$30.86	$30.86	$30.86	$30.86	$30.54	33
2020-11-25	$32.63	$32.63	$30.86	$30.86	$30.54	2,677
2020-11-24	$32.00	$32.00	$32.00	$32.00	$31.67	1,459
2020-11-23	$31.50	$31.50	$31.50	$31.50	$31.17	126
2020-11-20	$30.92	$31.50	$30.92	$31.50	$31.17	580
2020-11-19	$30.85	$31.65	$30.71	$30.80	$30.48	4,117
2020-11-18	$30.84	$31.64	$30.76	$30.92	$30.60	3,824
2020-11-17	$30.56	$30.56	$30.56	$30.56	$30.24	193
2020-11-16	$30.65	$30.65	$30.65	$30.65	$30.33	44
2020-11-13	$30.75	$30.75	$30.10	$30.65	$30.33	5,964
2020-11-12	$30.00	$30.00	$30.00	$30.00	$29.69	14
2020-11-11	$30.00	$30.00	$30.00	$30.00	$29.69	117
2020-11-10	$30.00	$30.00	$30.00	$30.00	$29.69	14
2020-11-09	$30.00	$30.00	$30.00	$30.00	$29.69	132
2020-11-06	$30.00	$30.00	$30.00	$30.00	$29.69	34
2020-11-05	$30.00	$30.00	$30.00	$30.00	$29.69	545
2020-11-04	$29.83	$30.19	$29.70	$30.19	$29.87	1,164
2020-11-03	$30.16	$30.98	$30.16	$30.98	$30.65	898
2020-11-02	$32.16	$32.16	$32.16	$32.16	$31.83	172
2020-10-30	$30.66	$30.66	$30.12	$30.12	$29.81	1,364
2020-10-29	$31.10	$31.10	$31.10	$31.10	$30.78	110
2020-10-28	$32.27	$32.27	$31.93	$31.93	$31.60	370
2020-10-27	$30.96	$30.96	$30.96	$30.96	$30.64	5
2020-10-26	$30.96	$30.96	$30.96	$30.96	$30.64	102
2020-10-23	$30.96	$30.96	$30.96	$30.96	$30.64	54
2020-10-22	$30.96	$30.96	$30.96	$30.96	$30.64	65
2020-10-21	$30.96	$30.96	$30.96	$30.96	$30.64	191
2020-10-20	$31.22	$31.22	$31.22	$31.22	$30.90	12
2020-10-19	$31.22	$31.22	$31.22	$31.22	$30.90	7
2020-10-16	$31.22	$31.22	$31.22	$31.22	$30.90	100
2020-10-15	$31.80	$31.80	$31.80	$31.80	$31.47	1
2020-10-14	$30.96	$31.80	$30.96	$31.80	$31.47	313
2020-10-13	$30.98	$30.98	$30.62	$30.62	$30.30	361
2020-10-12	$30.06	$30.06	$30.06	$30.06	$29.75	469
2020-10-09	$30.82	$30.82	$30.82	$30.82	$30.50	8
2020-10-08	$30.82	$30.82	$30.82	$30.82	$30.50	137
2020-10-07	$29.66	$29.66	$29.66	$29.66	$29.35	148
2020-10-06	$29.66	$29.66	$29.66	$29.66	$29.35	312
2020-10-05	$32.93	$33.00	$29.66	$29.66	$29.35	2,004
2020-10-02	$29.50	$29.62	$29.50	$29.50	$29.19	1,632
2020-10-01	$30.00	$30.00	$30.00	$30.00	$29.69	2
2020-09-30	$30.00	$30.00	$30.00	$30.00	$29.69	65
2020-09-29	$30.00	$30.00	$30.00	$30.00	$29.69	79
2020-09-28	$30.00	$30.00	$30.00	$30.00	$29.69	5
2020-09-25	$30.00	$30.00	$30.00	$30.00	$29.69	258
2020-09-24	$30.01	$30.03	$30.00	$30.00	$29.69	3,687
2020-09-23	$30.40	$30.40	$30.40	$30.40	$30.08	0
2020-09-22	$30.40	$30.40	$30.40	$30.40	$30.08	47
2020-09-21	$30.90	$30.92	$30.40	$30.40	$30.08	639
2020-09-18	$30.00	$30.00	$30.00	$30.00	$29.69	429
2020-09-17	$30.00	$30.00	$30.00	$30.00	$29.69	262
2020-09-16	$30.00	$30.00	$30.00	$30.00	$29.69	70
2020-09-15	$30.00	$30.00	$30.00	$30.00	$29.69	120
2020-09-14	$30.00	$30.00	$30.00	$30.00	$29.69	194
2020-09-11	$30.02	$30.11	$30.00	$30.00	$29.69	14,991
2020-09-10	$30.75	$30.75	$30.00	$30.00	$29.69	998
2020-09-09	$30.00	$30.00	$30.00	$30.00	$29.69	113
2020-09-08	$30.00	$30.00	$30.00	$30.00	$29.69	30
2020-09-04	$30.00	$30.00	$30.00	$30.00	$29.69	150
2020-09-03	$29.67	$29.67	$29.67	$29.67	$29.36	187
2020-09-02	$29.67	$29.67	$29.67	$29.67	$29.36	19
2020-09-01	$29.67	$29.67	$29.67	$29.67	$29.36	102
2020-08-31	$29.67	$29.67	$29.67	$29.67	$29.36	274
2020-08-28	$29.66	$29.66	$29.66	$29.66	$29.35	194
2020-08-27	$29.62	$29.62	$29.62	$29.62	$29.31	329
2020-08-26	$32.99	$32.99	$32.99	$32.99	$32.65	2
2020-08-25	$32.99	$32.99	$32.99	$32.99	$32.65	277
2020-08-24	$32.47	$32.47	$32.47	$32.47	$32.13	202
2020-08-21	$29.50	$29.50	$29.50	$29.50	$29.19	0
2020-08-20	$29.50	$29.50	$29.50	$29.50	$29.19	168
2020-08-19	$31.00	$31.00	$31.00	$31.00	$30.68	12
2020-08-18	$31.00	$31.00	$31.00	$31.00	$30.68	0
2020-08-17	$31.00	$31.00	$31.00	$31.00	$30.68	630
2020-08-14	$30.00	$30.00	$30.00	$30.00	$29.69	279
2020-08-13	$28.82	$28.82	$28.82	$28.82	$28.52	6
2020-08-12	$28.82	$28.82	$28.82	$28.82	$28.52	1
2020-08-11	$28.82	$28.82	$28.82	$28.82	$28.52	39
2020-08-10	$28.82	$28.82	$28.82	$28.82	$28.52	207
2020-08-07	$28.82	$28.82	$28.82	$28.82	$28.52	3
2020-08-06	$28.41	$29.08	$28.41	$28.82	$28.52	685
2020-08-05	$29.00	$29.00	$29.00	$29.00	$28.70	111
2020-08-04	$29.05	$29.07	$29.00	$29.00	$28.70	4,340
2020-08-03	$29.00	$29.00	$29.00	$29.00	$28.70	9
2020-07-31	$29.62	$29.62	$28.60	$29.00	$28.70	13,190
2020-07-30	$30.00	$30.00	$30.00	$30.00	$29.69	126
2020-07-29	$29.52	$29.52	$29.52	$29.52	$29.21	2
2020-07-28	$29.50	$29.70	$29.50	$29.52	$29.21	1,301
2020-07-27	$29.55	$30.00	$29.46	$29.46	$29.16	14,311
2020-07-24	$29.00	$29.35	$29.00	$29.35	$29.05	240
2020-07-23	$29.14	$29.14	$29.14	$29.14	$28.84	22
2020-07-22	$29.14	$29.14	$29.14	$29.14	$28.84	214
2020-07-21	$31.00	$31.00	$31.00	$31.00	$30.68	31
2020-07-20	$29.00	$31.00	$29.00	$31.00	$30.68	584
2020-07-17	$30.21	$31.42	$30.21	$31.42	$31.09	791
2020-07-16	$28.62	$29.00	$28.62	$29.00	$28.70	1,559
2020-07-15	$29.50	$29.50	$28.62	$28.62	$28.32	1,308
2020-07-14	$30.27	$30.27	$30.27	$30.27	$29.96	50
2020-07-13	$30.27	$30.27	$30.27	$30.27	$29.96	128
2020-07-10	$28.63	$30.27	$28.62	$30.27	$29.96	627
2020-07-09	$30.71	$30.71	$29.37	$29.37	$29.07	1,800
2020-07-08	$29.36	$29.36	$29.36	$29.36	$29.06	0
2020-07-07	$29.36	$29.36	$29.36	$29.36	$29.06	10
2020-07-06	$29.36	$29.36	$29.36	$29.36	$29.06	5
2020-07-02	$29.32	$29.36	$29.32	$29.36	$29.06	358
2020-07-01	$30.88	$30.88	$30.88	$30.88	$30.56	0
2020-06-30	$30.88	$30.88	$30.88	$30.88	$30.56	159
2020-06-29	$29.12	$29.12	$29.12	$29.12	$28.82	350
2020-06-26	$29.12	$29.12	$29.12	$29.12	$28.82	366
2020-06-25	$33.19	$33.19	$33.19	$33.19	$32.85	97
2020-06-24	$33.19	$33.19	$33.19	$33.19	$32.85	106
2020-06-23	$31.25	$31.25	$31.25	$31.25	$30.93	3
2020-06-22	$31.25	$31.25	$31.25	$31.25	$30.93	50
2020-06-19	$31.25	$31.25	$31.25	$31.25	$30.93	13
2020-06-18	$31.25	$31.25	$31.25	$31.25	$30.93	16
2020-06-17	$31.25	$31.25	$31.25	$31.25	$30.93	44
2020-06-16	$28.43	$31.25	$28.43	$31.25	$30.93	355
2020-06-15	$33.74	$33.74	$33.74	$33.74	$33.39	10
2020-06-12	$33.74	$33.74	$33.74	$33.74	$33.39	0
2020-06-11	$33.74	$33.74	$33.74	$33.74	$33.39	0
2020-06-10	$33.74	$33.74	$33.74	$33.74	$33.39	101
2020-06-09	$33.74	$33.74	$33.74	$33.74	$33.39	11
2020-06-08	$33.74	$33.74	$33.74	$33.74	$33.39	140
2020-06-05	$32.98	$32.98	$32.98	$32.98	$32.64	193
2020-06-04	$30.00	$30.00	$30.00	$30.00	$29.69	43
2020-06-03	$30.00	$30.00	$30.00	$30.00	$29.69	75
2020-06-02	$30.00	$30.00	$30.00	$30.00	$29.69	0
2020-06-01	$30.00	$30.00	$30.00	$30.00	$29.69	1
2020-05-29	$30.00	$30.00	$29.97	$30.00	$29.69	752
2020-05-28	$29.00	$29.00	$29.00	$29.00	$28.70	131
2020-05-27	$28.75	$29.00	$28.75	$29.00	$28.70	4,672
2020-05-26	$29.00	$29.00	$28.75	$28.75	$28.45	207
2020-05-22	$28.00	$28.00	$28.00	$28.00	$27.71	22
2020-05-21	$28.00	$28.00	$28.00	$28.00	$27.71	5,112
2020-05-20	$27.73	$28.00	$27.73	$27.99	$27.70	442
2020-05-19	$29.00	$29.18	$29.00	$29.18	$28.88	352
2020-05-18	$28.00	$28.00	$28.00	$28.00	$27.71	413
2020-05-15	$27.25	$27.25	$27.25	$27.25	$26.97	1
2020-05-14	$27.25	$27.25	$27.25	$27.25	$26.97	56
2020-05-13	$28.00	$28.00	$26.63	$27.25	$26.97	4,984
2020-05-12	$28.00	$28.00	$28.00	$28.00	$27.71	102
2020-05-11	$27.60	$27.60	$27.20	$27.20	$26.92	973
2020-05-08	$27.12	$27.12	$27.12	$27.12	$26.84	6
2020-05-07	$27.12	$27.12	$27.12	$27.12	$26.84	0
2020-05-06	$27.12	$27.12	$27.12	$27.12	$26.84	71
2020-05-05	$27.12	$27.12	$27.12	$27.12	$26.84	42
2020-05-04	$26.12	$27.12	$26.12	$27.12	$26.84	324
2020-05-01	$27.12	$27.12	$27.12	$27.12	$26.84	195
2020-04-30	$28.20	$28.20	$28.20	$28.20	$27.91	0
2020-04-29	$29.25	$29.25	$28.20	$28.20	$27.91	1,030
2020-04-28	$26.41	$26.41	$26.41	$26.41	$26.14	0
2020-04-27	$26.41	$26.41	$26.41	$26.41	$26.14	0
2020-04-24	$26.41	$26.41	$26.41	$26.41	$26.14	1
2020-04-23	$26.41	$26.41	$26.41	$26.41	$26.14	145
2020-04-22	$26.41	$26.41	$26.41	$26.41	$26.14	0
2020-04-21	$26.41	$26.41	$26.41	$26.41	$26.14	0
2020-04-20	$29.34	$29.34	$26.41	$26.41	$26.14	576
2020-04-17	$26.34	$26.34	$26.34	$26.34	$26.07	10
2020-04-16	$26.34	$26.34	$26.34	$26.34	$26.07	42
2020-04-15	$26.50	$26.50	$26.34	$26.34	$26.07	909
2020-04-14	$26.62	$26.62	$26.62	$26.62	$26.34	103
2020-04-13	$28.30	$28.30	$28.30	$28.30	$28.01	337
2020-04-09	$25.88	$25.88	$25.88	$25.88	$25.61	7
2020-04-08	$25.71	$28.23	$25.71	$25.88	$25.61	858
2020-04-07	$25.99	$25.99	$25.99	$25.99	$25.72	30
2020-04-06	$28.43	$28.43	$28.43	$28.43	$28.14	162
2020-04-03	$25.99	$25.99	$25.99	$25.99	$25.72	26
2020-04-02	$25.67	$25.99	$25.67	$25.99	$25.72	679
2020-04-01	$25.28	$25.28	$25.28	$25.28	$25.02	0
2020-03-31	$25.28	$25.28	$25.28	$25.28	$25.02	46
2020-03-30	$25.25	$25.28	$25.25	$25.28	$25.02	318
2020-03-27	$30.33	$30.33	$30.00	$30.00	$29.69	410
2020-03-26	$25.07	$25.07	$25.07	$25.07	$24.81	37
2020-03-25	$25.07	$25.07	$25.07	$25.07	$24.81	202
2020-03-24	$25.75	$25.75	$25.75	$25.75	$25.48	160
2020-03-23	$25.75	$25.75	$25.75	$25.75	$25.48	5
2020-03-20	$25.75	$25.75	$25.75	$25.75	$25.48	177
2020-03-19	$28.53	$28.53	$24.75	$24.75	$24.49	1,037
2020-03-18	$26.11	$26.11	$26.11	$26.11	$25.84	195
2020-03-17	$32.88	$32.88	$32.88	$32.88	$32.54	303
2020-03-16	$32.88	$32.88	$32.88	$32.88	$32.54	9
2020-03-13	$32.26	$32.88	$31.75	$32.88	$32.54	2,015
2020-03-12	$32.51	$32.51	$32.51	$32.51	$32.17	220
2020-03-11	$33.12	$35.00	$33.02	$35.00	$34.64	1,607
2020-03-10	$33.70	$33.70	$33.70	$33.70	$33.35	1
2020-03-09	$37.40	$37.40	$33.70	$33.70	$33.35	420
2020-03-06	$36.23	$36.23	$36.23	$36.23	$35.85	31
2020-03-05	$36.12	$36.29	$36.12	$36.23	$35.85	1,246
2020-03-04	$36.50	$36.50	$36.50	$36.50	$36.12	0
2020-03-03	$37.85	$38.81	$36.50	$36.50	$36.12	26,525
2020-03-02	$38.00	$38.00	$38.00	$38.00	$37.61	484
2020-02-28	$38.51	$38.51	$37.16	$38.10	$37.70	3,110
2020-02-27	$38.58	$38.73	$38.51	$38.51	$38.11	2,465
2020-02-26	$38.87	$38.87	$38.85	$38.85	$38.45	371
2020-02-25	$38.81	$38.81	$38.81	$38.81	$38.41	46
2020-02-24	$38.81	$38.81	$38.81	$38.81	$38.41	44
2020-02-21	$38.81	$38.81	$38.81	$38.81	$38.41	38
2020-02-20	$38.81	$38.81	$38.81	$38.81	$38.41	22
2020-02-19	$38.80	$38.81	$38.80	$38.81	$38.41	361
2020-02-18	$38.80	$38.80	$38.80	$38.80	$38.40	313
2020-02-14	$39.15	$39.34	$39.15	$39.34	$38.93	548
2020-02-13	$40.26	$40.26	$40.26	$40.26	$39.84	281
2020-02-12	$45.97	$45.97	$45.97	$45.97	$45.49	207
2020-02-11	$42.60	$43.65	$42.32	$42.50	$42.06	1,848
2020-02-10	$38.51	$38.51	$38.51	$38.51	$38.11	158
2020-02-07	$38.51	$38.51	$38.51	$38.51	$38.11	8
2020-02-06	$38.55	$38.55	$38.51	$38.51	$38.11	9,819
2020-02-05	$38.54	$38.54	$38.54	$38.54	$38.14	101
2020-02-04	$38.50	$38.50	$38.50	$38.50	$38.10	121
2020-02-03	$40.01	$40.01	$40.01	$40.01	$39.59	70
2020-01-31	$40.01	$40.01	$40.01	$40.01	$39.59	48
2020-01-30	$40.50	$40.50	$40.00	$40.01	$39.59	912
2020-01-29	$40.50	$40.50	$40.50	$40.50	$40.08	329
2020-01-28	$42.00	$42.00	$42.00	$42.00	$41.56	34
2020-01-27	$42.00	$42.00	$42.00	$42.00	$41.56	44
2020-01-24	$42.00	$42.00	$42.00	$42.00	$41.56	0
2020-01-23	$42.00	$42.00	$42.00	$42.00	$41.56	456
2020-01-22	$43.00	$43.00	$42.03	$42.14	$41.70	1,742
2020-01-21	$48.39	$48.39	$40.40	$42.99	$42.54	4,848
2020-01-17	$38.99	$38.99	$38.99	$38.99	$38.59	111
2020-01-16	$38.99	$38.99	$38.99	$38.99	$38.59	7
2020-01-15	$38.99	$38.99	$38.99	$38.99	$38.59	0
2020-01-14	$38.19	$38.99	$38.07	$38.99	$38.59	1,636
2020-01-13	$37.42	$38.20	$37.42	$37.78	$37.39	2,724
2020-01-10	$37.93	$37.93	$37.93	$37.93	$37.54	32
2020-01-09	$37.86	$38.08	$37.86	$37.93	$37.54	1,001
2020-01-08	$37.90	$38.20	$37.90	$37.90	$37.51	2,434
2020-01-07	$37.26	$37.26	$37.26	$37.26	$36.87	207
2020-01-06	$38.20	$38.20	$38.19	$38.20	$37.80	6,598
2020-01-03	$37.44	$38.15	$37.44	$38.15	$37.75	1,556
2020-01-02	$38.15	$38.15	$38.15	$38.15	$37.75	1,440
2019-12-31	$38.00	$38.00	$37.11	$37.11	$36.73	992
2019-12-30	$38.00	$38.00	$37.82	$37.82	$37.43	436
2019-12-27	$37.75	$38.00	$37.52	$38.00	$37.61	3,571
2019-12-26	$37.65	$37.75	$37.61	$37.75	$37.36	2,439
2019-12-24	$37.88	$37.99	$37.65	$37.99	$37.60	1,002
2019-12-23	$37.50	$37.50	$37.50	$37.50	$37.11	700
2019-12-20	$37.00	$37.00	$37.00	$37.00	$36.62	222
2019-12-19	$36.57	$37.00	$36.57	$37.00	$36.62	1,038
2019-12-18	$36.07	$36.50	$36.07	$36.50	$36.12	1,699
2019-12-17	$36.91	$36.91	$36.91	$36.91	$36.53	395
2019-12-16	$37.00	$37.00	$37.00	$37.00	$36.62	44
2019-12-13	$36.82	$37.00	$36.82	$37.00	$36.62	1,163
2019-12-12	$36.17	$36.17	$36.17	$36.17	$35.79	3
2019-12-11	$35.47	$36.17	$35.47	$36.17	$35.79	5,922
2019-12-10	$35.32	$35.32	$35.32	$35.32	$34.95	22
2019-12-09	$35.32	$35.32	$35.32	$35.32	$34.95	121
2019-12-06	$35.32	$35.32	$35.32	$35.32	$34.95	68
2019-12-05	$37.00	$37.00	$35.32	$35.32	$34.95	686
2019-12-04	$36.00	$36.00	$36.00	$36.00	$35.63	40
2019-12-03	$36.00	$36.00	$36.00	$36.00	$35.63	34
2019-12-02	$36.00	$36.00	$36.00	$36.00	$35.63	702
2019-11-29	$35.10	$35.10	$35.10	$35.10	$34.74	90
2019-11-27	$35.10	$35.10	$35.10	$35.10	$34.74	0
2019-11-26	$35.10	$35.10	$35.10	$35.10	$34.74	70
2019-11-25	$35.02	$35.10	$35.02	$35.10	$34.74	365
2019-11-22	$35.00	$35.00	$35.00	$35.00	$34.64	32
2019-11-21	$35.00	$35.00	$35.00	$35.00	$34.64	0
2019-11-20	$34.91	$35.00	$34.91	$35.00	$34.64	1,601
2019-11-19	$34.90	$34.90	$34.90	$34.90	$34.54	10
2019-11-18	$34.90	$34.90	$34.90	$34.90	$34.54	131
2019-11-15	$34.99	$34.99	$34.90	$34.90	$34.54	2,659
2019-11-14	$34.80	$34.80	$34.80	$34.80	$34.44	161
2019-11-13	$34.80	$34.80	$34.63	$34.80	$34.44	5,170
2019-11-12	$34.88	$34.88	$34.88	$34.88	$34.52	196
2019-11-11	$34.62	$34.95	$34.60	$34.88	$34.52	9,240
2019-11-08	$34.45	$34.95	$34.43	$34.95	$34.59	23,305
2019-11-07	$34.32	$34.95	$34.32	$34.95	$34.59	10,121
2019-11-06	$34.32	$34.32	$34.32	$34.32	$33.96	1,265
2019-11-05	$34.52	$34.52	$34.52	$34.52	$34.16	2,570
2019-11-04	$34.52	$34.56	$34.52	$34.52	$34.16	2,212
2019-11-01	$34.50	$34.50	$34.50	$34.50	$34.14	107
2019-10-31	$35.23	$35.23	$35.23	$35.23	$34.86	5
2019-10-30	$35.23	$35.23	$35.23	$35.23	$34.86	0
2019-10-29	$35.23	$35.23	$35.23	$35.23	$34.86	198
2019-10-28	$34.67	$34.67	$34.67	$34.67	$34.31	10
2019-10-25	$34.67	$34.67	$34.67	$34.67	$34.31	0
2019-10-24	$34.67	$34.67	$34.67	$34.67	$34.31	0
2019-10-23	$34.67	$34.67	$34.67	$34.67	$34.31	24
2019-10-22	$34.67	$34.67	$34.67	$34.67	$34.31	112
2019-10-21	$34.53	$34.53	$34.40	$34.40	$34.04	460
2019-10-18	$34.50	$34.50	$34.50	$34.50	$34.14	467
2019-10-17	$34.26	$34.26	$34.26	$34.26	$33.90	5
2019-10-16	$34.26	$34.26	$34.26	$34.26	$33.90	235
2019-10-15	$34.26	$34.26	$34.26	$34.26	$33.90	1
2019-10-14	$34.26	$34.26	$34.26	$34.26	$33.90	113
2019-10-11	$34.41	$34.41	$34.41	$34.41	$34.05	610
2019-10-10	$34.73	$34.73	$34.73	$34.73	$34.37	273
2019-10-09	$34.73	$34.73	$34.73	$34.73	$34.37	5
2019-10-08	$34.65	$34.73	$34.65	$34.73	$34.37	366
2019-10-07	$34.73	$34.73	$34.73	$34.73	$34.37	190
2019-10-04	$34.73	$34.73	$34.73	$34.73	$34.37	120
2019-10-03	$34.91	$34.91	$34.91	$34.91	$34.55	1
2019-10-02	$35.03	$35.03	$34.91	$34.91	$34.55	336
2019-10-01	$34.39	$34.39	$34.39	$34.39	$34.03	33
2019-09-30	$34.39	$34.39	$34.39	$34.39	$34.03	118
2019-09-27	$34.32	$34.42	$34.32	$34.42	$34.06	332
2019-09-26	$35.50	$35.50	$35.50	$35.50	$35.13	52
2019-09-25	$35.50	$35.50	$35.50	$35.50	$35.13	38
2019-09-24	$34.78	$35.52	$34.78	$35.50	$35.13	441
2019-09-23	$35.85	$35.85	$35.85	$35.85	$35.48	166
2019-09-20	$34.47	$36.00	$34.47	$36.00	$35.63	919
2019-09-19	$34.32	$35.95	$34.32	$35.95	$35.58	419
2019-09-18	$35.90	$35.90	$35.90	$35.90	$35.53	872
2019-09-17	$34.25	$34.25	$34.25	$34.25	$33.89	110
2019-09-16	$34.30	$34.34	$34.30	$34.30	$33.94	613
2019-09-13	$34.27	$34.57	$34.27	$34.49	$34.13	801
2019-09-12	$34.27	$34.27	$34.27	$34.27	$33.91	110
2019-09-11	$34.80	$34.80	$34.25	$34.25	$33.89	796
2019-09-10	$34.21	$34.21	$34.21	$34.21	$33.86	288
2019-09-09	$34.59	$34.59	$34.59	$34.59	$34.23	18
2019-09-06	$34.59	$34.59	$34.59	$34.59	$34.23	2
2019-09-05	$34.59	$34.59	$34.59	$34.59	$34.23	35
2019-09-04	$34.13	$34.59	$34.12	$34.59	$34.23	839
2019-09-03	$34.31	$34.31	$34.31	$34.31	$33.95	107
2019-08-30	$34.60	$34.60	$34.60	$34.60	$34.24	0
2019-08-29	$34.44	$34.60	$34.44	$34.60	$34.24	526
2019-08-28	$34.19	$34.19	$34.19	$34.19	$33.84	0
2019-08-27	$34.16	$34.22	$34.12	$34.19	$33.84	2,400
2019-08-26	$34.32	$34.32	$34.27	$34.30	$33.94	2,857
2019-08-23	$34.50	$34.50	$34.33	$34.44	$34.08	617
2019-08-22	$34.44	$34.45	$34.41	$34.41	$34.05	700
2019-08-21	$34.50	$34.50	$34.50	$34.50	$34.14	62
2019-08-20	$34.50	$34.50	$34.50	$34.50	$34.14	391
2019-08-19	$34.50	$34.50	$34.50	$34.50	$34.14	0
2019-08-16	$34.50	$34.50	$34.50	$34.50	$34.14	152
2019-08-15	$34.12	$34.50	$34.12	$34.50	$34.14	684
2019-08-14	$34.12	$34.12	$34.12	$34.12	$33.77	1,900
2019-08-13	$34.12	$34.12	$34.12	$34.12	$33.77	1,879
2019-08-12	$34.30	$34.30	$34.30	$34.30	$33.94	163
2019-08-09	$34.12	$34.22	$34.12	$34.22	$33.87	201
2019-08-08	$34.25	$34.25	$34.25	$34.25	$33.89	94
2019-08-07	$34.28	$34.48	$34.25	$34.25	$33.89	655
2019-08-06	$34.12	$34.12	$34.12	$34.12	$33.77	61
2019-08-05	$34.12	$34.12	$34.12	$34.12	$33.77	144
2019-08-02	$33.82	$33.82	$33.82	$33.82	$33.47	48
2019-08-01	$34.00	$34.17	$33.82	$33.82	$33.47	773
2019-07-31	$33.82	$33.82	$33.82	$33.82	$33.47	434
2019-07-30	$33.82	$33.82	$33.82	$33.82	$33.47	211
2019-07-29	$34.25	$34.66	$33.82	$33.82	$33.47	4,814
2019-07-26	$33.57	$34.50	$33.57	$34.50	$34.14	3,328
2019-07-25	$33.57	$33.57	$33.57	$33.57	$33.22	0
2019-07-24	$33.57	$33.57	$33.57	$33.57	$33.22	203
2019-07-23	$33.57	$33.87	$33.57	$33.70	$33.35	3,013
2019-07-22	$33.57	$33.57	$33.57	$33.57	$33.22	299
2019-07-19	$33.55	$33.55	$33.55	$33.55	$33.20	142
2019-07-18	$33.34	$33.55	$33.34	$33.55	$33.20	3,019
2019-07-17	$33.63	$33.63	$33.63	$33.63	$33.28	5
2019-07-16	$33.63	$33.63	$33.63	$33.63	$33.28	183
2019-07-15	$33.11	$33.11	$33.11	$33.11	$32.77	0
2019-07-12	$33.72	$33.72	$33.11	$33.11	$32.77	1,769
2019-07-11	$33.90	$33.90	$33.90	$33.90	$33.55	209
2019-07-10	$33.43	$33.43	$33.43	$33.43	$33.08	6
2019-07-09	$33.43	$33.43	$33.43	$33.43	$33.08	362
2019-07-08	$33.09	$33.09	$33.08	$33.08	$32.74	210
2019-07-05	$33.08	$33.08	$33.08	$33.08	$32.74	100
2019-07-03	$33.06	$33.06	$33.06	$33.06	$32.72	0
2019-07-02	$33.06	$33.06	$33.06	$33.06	$32.72	114
2019-07-01	$33.08	$33.42	$33.06	$33.06	$32.72	3,634
2019-06-28	$32.83	$32.95	$32.80	$32.95	$32.61	2,140
2019-06-27	$33.50	$33.75	$33.50	$33.75	$33.40	1,057
2019-06-26	$33.50	$33.50	$33.50	$33.50	$33.15	58
2019-06-25	$33.50	$33.50	$33.50	$33.50	$33.15	37
2019-06-24	$33.30	$33.50	$33.30	$33.50	$33.15	2,413
2019-06-21	$32.77	$32.77	$32.77	$32.77	$32.43	318
2019-06-20	$33.39	$33.50	$33.36	$33.39	$33.04	3,252
2019-06-19	$33.15	$33.15	$33.15	$33.15	$32.80	107
2019-06-18	$32.70	$32.70	$32.70	$32.70	$32.36	277
2019-06-17	$33.05	$33.50	$33.05	$33.50	$33.15	4,348
2019-06-14	$33.05	$33.05	$33.05	$33.05	$32.71	2,193
2019-06-13	$33.05	$33.05	$33.05	$33.05	$32.71	0
2019-06-12	$33.05	$33.05	$33.05	$33.05	$32.71	26
2019-06-11	$33.05	$33.05	$33.05	$33.05	$32.71	184
2019-06-10	$33.47	$33.47	$33.05	$33.05	$32.71	1,816
2019-06-07	$33.80	$33.80	$33.80	$33.80	$33.45	0
2019-06-06	$33.80	$33.80	$33.80	$33.80	$33.45	7
2019-06-05	$33.80	$33.80	$33.80	$33.80	$33.45	2,384
2019-06-04	$33.10	$33.10	$33.10	$33.10	$32.76	37
2019-06-03	$33.10	$33.10	$33.10	$33.10	$32.76	174
2019-05-31	$33.55	$33.55	$33.55	$33.55	$33.20	10
2019-05-30	$33.35	$33.55	$33.35	$33.55	$33.20	985
2019-05-29	$34.00	$34.00	$34.00	$34.00	$33.65	400
2019-05-28	$33.55	$33.55	$33.55	$33.55	$33.20	0
2019-05-24	$33.25	$33.56	$33.00	$33.55	$33.20	8,861
2019-05-23	$33.25	$33.25	$33.25	$33.25	$32.91	0
2019-05-22	$33.33	$33.33	$33.25	$33.25	$32.91	584
2019-05-21	$33.25	$33.25	$33.25	$33.25	$32.91	123
2019-05-20	$34.12	$34.12	$33.25	$33.25	$32.91	208
2019-05-17	$34.00	$34.00	$34.00	$34.00	$33.65	0
2019-05-16	$34.00	$34.00	$34.00	$34.00	$33.65	125
2019-05-15	$34.00	$34.00	$34.00	$34.00	$33.65	95
2019-05-14	$34.00	$34.00	$34.00	$34.00	$33.65	51
2019-05-13	$34.00	$34.00	$34.00	$34.00	$33.65	0
2019-05-10	$34.00	$34.00	$34.00	$34.00	$33.65	0
2019-05-09	$34.00	$34.00	$34.00	$34.00	$33.65	488
2019-05-08	$34.25	$34.25	$34.25	$34.25	$33.89	91
2019-05-07	$34.25	$34.25	$34.25	$34.25	$33.89	42
2019-05-06	$34.20	$34.25	$34.20	$34.25	$33.89	2,881
2019-05-03	$33.40	$33.40	$33.40	$33.40	$33.05	94
2019-05-02	$33.23	$33.40	$33.23	$33.40	$33.05	3,596
2019-05-01	$33.45	$34.08	$33.45	$34.08	$33.73	1,915
2019-04-30	$32.91	$32.91	$32.91	$32.91	$32.57	0
2019-04-29	$32.80	$32.96	$32.80	$32.91	$32.57	359
2019-04-26	$32.94	$33.21	$32.92	$33.15	$32.81	1,641
2019-04-25	$33.05	$33.21	$33.05	$33.21	$32.87	442
2019-04-24	$33.15	$33.15	$33.15	$33.15	$32.81	17
2019-04-23	$33.15	$33.15	$33.15	$33.15	$32.81	137
2019-04-22	$33.05	$33.15	$33.05	$33.15	$32.81	366
2019-04-18	$33.08	$33.08	$33.05	$33.05	$32.71	633
2019-04-17	$33.22	$33.22	$33.22	$33.22	$32.88	27
2019-04-16	$33.22	$33.22	$33.22	$33.22	$32.87	24
2019-04-15	$33.22	$33.22	$33.22	$33.22	$32.87	52
2019-04-12	$33.22	$33.22	$33.22	$33.22	$32.88	0
2019-04-11	$32.62	$33.51	$32.62	$33.22	$32.88	2,649
2019-04-10	$32.90	$33.42	$32.90	$33.42	$33.07	1,553
2019-04-09	$33.41	$33.41	$33.41	$33.41	$33.06	60
2019-04-08	$32.84	$33.46	$32.71	$33.41	$33.06	2,031
2019-04-05	$32.70	$33.40	$32.70	$33.33	$32.98	7,580
2019-04-04	$32.96	$33.42	$32.71	$33.39	$33.04	5,600
2019-04-03	$33.00	$33.00	$33.00	$33.00	$32.66	2,770
2019-04-02	$32.84	$33.44	$32.76	$33.00	$32.66	9,700
2019-04-01	$32.60	$32.60	$32.60	$32.60	$32.26	4,909
2019-03-29	$32.60	$32.60	$32.60	$32.60	$32.26	5,642
2019-03-28	$32.60	$32.60	$32.60	$32.60	$32.26	3,931
2019-03-27	$32.60	$32.60	$32.60	$32.60	$32.26	446
2019-03-26	$32.76	$32.76	$32.76	$32.76	$32.42	59
2019-03-25	$32.76	$32.76	$32.76	$32.76	$32.42	91
2019-03-22	$32.76	$32.76	$32.76	$32.76	$32.42	93
2019-03-21	$32.76	$32.76	$32.76	$32.76	$32.42	339
2019-03-20	$32.78	$32.78	$32.78	$32.78	$32.44	0
2019-03-19	$32.78	$32.78	$32.78	$32.78	$32.44	148
2019-03-18	$32.94	$32.94	$32.94	$32.94	$32.60	100
2019-03-15	$32.94	$32.94	$32.94	$32.94	$32.59	200
2019-03-14	$32.80	$32.80	$32.80	$32.80	$32.46	21
2019-03-13	$32.80	$32.80	$32.80	$32.80	$32.46	239
2019-03-12	$33.19	$33.19	$33.19	$33.19	$32.85	131
2019-03-11	$33.00	$33.00	$33.00	$33.00	$32.66	5
2019-03-08	$33.00	$33.00	$33.00	$33.00	$32.66	7
2019-03-07	$33.00	$33.30	$32.85	$33.00	$32.66	1,495
2019-03-06	$33.00	$33.00	$33.00	$33.00	$32.66	16
2019-03-05	$33.00	$33.00	$33.00	$33.00	$32.66	1,014
2019-03-04	$34.00	$34.00	$34.00	$34.00	$33.65	15
2019-03-01	$33.30	$34.00	$32.98	$34.00	$33.65	2,374
2019-02-28	$31.76	$33.97	$31.76	$32.70	$32.36	2,137
2019-02-27	$33.57	$33.57	$33.57	$33.57	$33.22	142
2019-02-26	$32.70	$33.57	$32.50	$33.57	$33.22	1,229
2019-02-25	$32.80	$33.26	$32.67	$32.68	$32.34	2,143
2019-02-22	$32.59	$33.09	$32.32	$33.09	$32.75	2,543
2019-02-21	$31.91	$31.91	$31.91	$31.91	$31.58	1,062
2019-02-20	$32.86	$32.86	$32.20	$32.20	$31.87	1,609
2019-02-19	$31.80	$33.07	$31.75	$32.63	$32.29	2,818
2019-02-15	$33.50	$33.50	$33.50	$33.50	$33.15	23
2019-02-14	$33.27	$33.71	$33.27	$33.50	$33.15	1,138
2019-02-13	$32.66	$33.22	$32.62	$32.80	$32.46	1,927
2019-02-12	$31.75	$31.75	$31.75	$31.75	$31.42	656
2019-02-11	$32.80	$32.80	$32.80	$32.80	$32.46	80
2019-02-08	$32.80	$32.80	$32.80	$32.80	$32.46	36
2019-02-07	$32.80	$32.80	$32.80	$32.80	$32.46	33
2019-02-06	$32.80	$32.80	$32.80	$32.80	$32.46	104
2019-02-05	$32.80	$32.80	$32.80	$32.80	$32.46	269
2019-02-04	$33.80	$33.80	$33.80	$33.80	$33.45	154
2019-02-01	$31.86	$31.86	$31.86	$31.86	$31.53	159
2019-01-31	$32.00	$32.00	$32.00	$32.00	$31.67	27
2019-01-30	$32.00	$32.00	$32.00	$32.00	$31.67	1,038
2019-01-29	$33.10	$33.11	$32.90	$32.90	$32.56	3,175
2019-01-28	$32.80	$33.58	$32.59	$33.58	$33.23	1,927
2019-01-25	$32.56	$34.22	$32.40	$33.00	$32.66	3,517
2019-01-24	$32.00	$35.00	$31.93	$34.23	$33.87	3,604
2019-01-23	$33.13	$33.35	$31.67	$31.75	$31.42	1,833
2019-01-22	$31.25	$31.95	$31.25	$31.95	$31.62	2,278
2019-01-18	$31.82	$33.48	$31.66	$33.48	$33.13	500
2019-01-17	$31.90	$32.75	$31.80	$31.90	$31.57	2,192
2019-01-16	$31.70	$32.22	$31.35	$32.22	$31.89	3,170
2019-01-15	$31.50	$33.99	$31.15	$31.30	$30.98	1,322
2019-01-14	$32.26	$32.99	$30.66	$30.70	$30.38	6,316
2019-01-11	$31.64	$31.80	$31.25	$31.71	$31.38	1,544
2019-01-10	$31.56	$32.20	$31.31	$31.40	$31.07	7,394
2019-01-09	$30.85	$31.45	$30.85	$31.44	$31.11	2,594
2019-01-08	$31.82	$31.82	$30.32	$30.50	$30.18	2,612
2019-01-07	$30.29	$30.57	$30.02	$30.57	$30.25	2,739
2019-01-04	$30.57	$30.72	$30.56	$30.67	$30.35	1,416
2019-01-03	$30.50	$30.50	$30.50	$30.50	$30.18	100
2019-01-02	$30.50	$30.50	$30.50	$30.50	$30.18	423
2018-12-31	$30.00	$32.00	$29.60	$30.45	$30.13	982
2018-12-28	$28.91	$28.91	$28.91	$28.91	$28.61	180
2018-12-27	$28.91	$28.91	$28.91	$28.91	$28.61	60
2018-12-26	$28.91	$28.91	$28.91	$28.91	$28.61	190
2018-12-24	$28.78	$28.92	$28.78	$28.91	$28.61	313
2018-12-21	$28.77	$29.57	$28.77	$28.80	$28.50	1,445
2018-12-20	$31.06	$31.06	$29.20	$29.20	$28.90	3,806
2018-12-19	$33.09	$34.00	$31.10	$31.10	$30.78	3,123
2018-12-18	$31.52	$32.20	$30.06	$31.43	$31.10	3,765
2018-12-17	$31.80	$33.70	$31.30	$31.52	$31.19	1,697
2018-12-14	$30.60	$35.46	$30.60	$31.90	$31.57	4,100
2018-12-13	$34.00	$34.85	$33.10	$34.00	$33.65	4,393
2018-12-12	$33.80	$34.33	$33.50	$34.33	$33.97	3,309
2018-12-11	$34.10	$35.50	$33.87	$34.60	$34.24	2,082
2018-12-10	$34.50	$34.50	$33.00	$34.10	$33.75	3,986
2018-12-07	$34.65	$34.88	$34.65	$34.69	$34.33	981
2018-12-06	$34.42	$34.42	$34.42	$34.42	$34.06	158
2018-12-04	$35.50	$35.50	$35.45	$35.50	$35.13	1,055
2018-12-03	$35.50	$35.50	$35.50	$35.50	$35.13	312
2018-11-30	$34.00	$34.00	$34.00	$34.00	$33.65	348
2018-11-29	$34.26	$35.08	$34.26	$34.50	$34.14	2,778
2018-11-28	$34.60	$34.67	$33.94	$34.33	$33.97	2,397
2018-11-27	$35.00	$35.24	$34.21	$34.60	$34.24	2,389
2018-11-26	$33.68	$34.90	$33.68	$34.54	$34.18	2,423
2018-11-23	$34.66	$34.71	$34.00	$34.00	$33.65	2,059
2018-11-21	$35.00	$35.00	$35.00	$35.00	$34.64	179
2018-11-20	$34.50	$35.19	$34.50	$35.16	$34.80	2,040
2018-11-19	$34.45	$34.48	$34.16	$34.48	$34.12	2,407
2018-11-16	$35.00	$35.00	$33.42	$33.75	$33.40	5,061
2018-11-15	$33.82	$34.51	$33.81	$34.50	$34.14	2,809
2018-11-14	$35.00	$35.00	$33.22	$34.00	$33.65	2,994
2018-11-13	$33.72	$34.91	$33.25	$34.91	$34.55	3,003
2018-11-12	$33.60	$34.85	$32.85	$34.85	$34.49	14,024
2018-11-09	$35.00	$35.00	$32.01	$34.20	$33.85	3,709
2018-11-08	$34.50	$34.90	$34.00	$34.89	$34.53	2,249
2018-11-07	$33.13	$33.80	$33.13	$33.80	$33.45	2,201
2018-11-06	$34.90	$34.90	$34.00	$34.90	$34.54	1,951
2018-11-05	$33.30	$34.46	$32.13	$34.46	$34.10	2,831
2018-11-02	$34.09	$35.00	$33.63	$35.00	$34.64	82,086
2018-11-01	$33.72	$34.25	$33.35	$33.68	$33.33	12,867
2018-10-31	$33.20	$33.20	$33.16	$33.20	$32.86	2,159
2018-10-30	$32.50	$32.50	$32.50	$32.50	$32.16	192
2018-10-29	$32.50	$32.50	$32.50	$32.50	$32.16	179
2018-10-26	$33.19	$33.19	$32.63	$32.63	$32.29	302
2018-10-25	$33.48	$33.99	$32.47	$33.99	$33.64	700
2018-10-24	$32.55	$32.95	$32.25	$32.95	$32.61	2,309
2018-10-23	$33.25	$33.33	$33.25	$33.33	$32.98	434
2018-10-22	$33.92	$33.92	$33.92	$33.92	$33.57	9
2018-10-19	$33.92	$33.92	$33.92	$33.92	$33.57	31
2018-10-18	$33.92	$33.92	$33.92	$33.92	$33.57	50
2018-10-17	$33.92	$33.92	$33.92	$33.92	$33.57	47
2018-10-16	$33.92	$33.92	$33.92	$33.92	$33.57	65
2018-10-15	$33.92	$33.92	$33.92	$33.92	$33.57	36
2018-10-12	$33.92	$33.92	$33.92	$33.92	$33.57	138
2018-10-11	$34.37	$34.56	$34.37	$34.37	$34.01	1,172
2018-10-10	$33.91	$34.87	$33.85	$33.91	$33.56	1,581
2018-10-09	$34.62	$34.62	$34.23	$34.25	$33.89	2,968
2018-10-08	$33.88	$34.31	$33.84	$34.31	$33.95	3,122
2018-10-05	$34.47	$34.61	$34.09	$34.10	$33.75	1,806
2018-10-04	$33.80	$34.06	$33.78	$34.06	$33.71	2,241
2018-10-03	$33.97	$34.41	$33.95	$34.15	$33.80	2,025
2018-10-02	$34.47	$34.62	$33.48	$33.85	$33.50	6,973
2018-10-01	$33.36	$34.07	$33.36	$34.07	$33.72	2,738
2018-09-28	$33.66	$33.66	$33.40	$33.40	$33.05	941
2018-09-27	$34.54	$34.54	$33.40	$33.57	$33.22	3,402
2018-09-26	$33.86	$34.10	$33.40	$33.95	$33.60	2,861
2018-09-25	$33.43	$33.43	$33.43	$33.43	$33.08	1
2018-09-24	$33.43	$33.43	$33.43	$33.43	$33.08	800
2018-09-21	$33.85	$35.00	$33.80	$35.00	$34.64	1,307
2018-09-20	$34.10	$34.10	$33.80	$33.80	$33.45	225
2018-09-19	$33.95	$33.95	$33.80	$33.80	$33.45	700
2018-09-18	$34.60	$34.60	$34.60	$34.60	$34.24	200
2018-09-17	$33.76	$33.76	$33.76	$33.76	$33.41	17
2018-09-14	$33.76	$33.76	$33.76	$33.76	$33.41	65
2018-09-13	$33.76	$33.76	$33.76	$33.76	$33.41	300
2018-09-12	$34.00	$34.00	$34.00	$34.00	$33.65	6
2018-09-11	$34.00	$34.00	$34.00	$34.00	$33.65	4
2018-09-10	$34.00	$34.00	$34.00	$34.00	$33.65	100
2018-09-07	$33.75	$33.75	$33.75	$33.75	$33.40	0
2018-09-06	$33.75	$33.75	$33.75	$33.75	$33.40	36
2018-09-05	$33.75	$33.75	$33.75	$33.75	$33.40	1,400
2018-09-04	$34.10	$34.10	$34.10	$34.10	$33.75	0
2018-08-31	$34.10	$34.10	$34.10	$34.10	$33.75	15
2018-08-30	$34.10	$34.10	$34.10	$34.10	$33.75	61
2018-08-29	$34.10	$34.10	$34.10	$34.10	$33.75	15
2018-08-28	$34.10	$34.10	$34.10	$34.10	$33.75	59
2018-08-27	$34.10	$34.10	$34.10	$34.10	$33.75	165
2018-08-24	$34.10	$34.10	$34.10	$34.10	$33.75	8
2018-08-23	$34.10	$34.10	$34.10	$34.10	$33.75	108
2018-08-22	$34.10	$34.29	$34.00	$34.10	$33.75	2,492
2018-08-21	$33.73	$34.55	$33.73	$34.55	$34.19	4,151
2018-08-20	$33.45	$34.02	$33.45	$34.02	$33.67	413
2018-08-17	$34.35	$34.70	$34.10	$34.70	$34.34	3,997
2018-08-16	$34.00	$34.50	$33.80	$34.15	$33.80	4,089
2018-08-15	$34.68	$35.00	$34.31	$35.00	$34.64	2,965
2018-08-14	$33.45	$34.45	$33.45	$34.45	$34.09	3,107
2018-08-13	$34.44	$34.44	$34.44	$34.44	$34.08	47
2018-08-10	$34.44	$34.44	$34.44	$34.44	$34.08	28
2018-08-09	$34.44	$34.44	$34.44	$34.44	$34.08	15
2018-08-08	$34.44	$34.44	$34.44	$34.44	$34.08	100
2018-08-07	$34.45	$34.45	$34.45	$34.45	$34.09	3
2018-08-06	$34.45	$34.45	$34.45	$34.45	$34.09	0
2018-08-03	$34.45	$34.45	$34.45	$34.45	$34.09	27
2018-08-02	$34.45	$34.45	$34.45	$34.45	$34.09	132
2018-08-01	$34.45	$34.45	$34.45	$34.45	$34.09	43
2018-07-31	$34.45	$34.45	$34.45	$34.45	$34.09	69
2018-07-30	$34.45	$34.45	$34.45	$34.45	$34.09	0
2018-07-27	$34.45	$34.45	$34.45	$34.45	$34.09	92
2018-07-26	$34.45	$34.45	$34.45	$34.45	$34.09	63
2018-07-25	$34.45	$34.45	$34.45	$34.45	$34.09	18
2018-07-24	$33.30	$34.45	$33.30	$34.45	$34.09	687
2018-07-23	$33.35	$33.35	$33.35	$33.35	$33.00	0
2018-07-20	$33.35	$33.35	$33.35	$33.35	$33.00	0
2018-07-19	$33.35	$33.35	$33.35	$33.35	$33.00	231
2018-07-18	$33.35	$33.35	$33.35	$33.35	$33.00	200
2018-07-17	$34.00	$34.00	$34.00	$34.00	$33.65	136
2018-07-16	$34.05	$34.05	$34.00	$34.00	$33.65	639
2018-07-13	$34.00	$34.00	$34.00	$34.00	$33.65	0
2018-07-12	$34.00	$34.00	$34.00	$34.00	$33.65	0
2018-07-11	$34.00	$34.00	$34.00	$34.00	$33.65	40
2018-07-10	$34.00	$34.00	$34.00	$34.00	$33.65	259
2018-07-09	$34.00	$34.00	$34.00	$34.00	$33.65	0
2018-07-06	$34.00	$34.00	$34.00	$34.00	$33.65	0
2018-07-05	$34.00	$34.00	$34.00	$34.00	$33.65	2
2018-07-03	$33.75	$34.00	$33.25	$34.00	$33.65	1,101
2018-07-02	$33.75	$33.75	$33.75	$33.75	$33.40	9
2018-06-29	$33.75	$33.75	$33.75	$33.75	$33.40	19
2018-06-28	$33.75	$33.75	$33.75	$33.75	$33.40	11
2018-06-27	$33.75	$33.75	$33.75	$33.75	$33.40	0
2018-06-26	$33.75	$33.75	$33.75	$33.75	$33.40	0
2018-06-25	$33.75	$33.75	$33.75	$33.75	$33.40	0
2018-06-22	$33.75	$33.75	$33.75	$33.75	$33.40	224
2018-06-21	$33.73	$33.90	$33.73	$33.80	$33.45	1,104
2018-06-20	$34.20	$34.20	$34.20	$34.20	$33.85	174
2018-06-19	$33.75	$34.00	$33.70	$34.00	$33.65	1,394
2018-06-18	$33.70	$33.90	$33.60	$33.85	$33.50	1,641
2018-06-15	$34.10	$34.30	$34.10	$34.30	$33.94	856
2018-06-14	$33.74	$33.74	$33.74	$33.74	$33.39	173
2018-06-13	$33.71	$33.71	$33.71	$33.71	$33.36	0
2018-06-12	$33.71	$33.71	$33.71	$33.71	$33.36	200
2018-06-11	$33.65	$34.00	$33.60	$34.00	$33.65	795
2018-06-08	$33.32	$33.32	$33.32	$33.32	$32.97	46
2018-06-07	$34.00	$34.00	$33.32	$33.32	$32.97	873
2018-06-06	$34.00	$34.00	$34.00	$34.00	$33.65	521
2018-06-05	$33.75	$33.75	$33.75	$33.75	$33.40	348
2018-06-04	$33.55	$33.55	$33.55	$33.55	$33.20	69
2018-06-01	$32.65	$33.85	$30.56	$33.55	$33.20	3,846
2018-05-31	$33.00	$33.35	$33.00	$33.35	$33.00	803
2018-05-30	$34.09	$34.09	$34.09	$34.09	$33.74	257
2018-05-29	$33.71	$33.80	$33.20	$33.25	$32.91	1,959
2018-05-25	$33.00	$33.65	$32.99	$33.65	$33.30	1,019
2018-05-24	$34.00	$34.00	$34.00	$34.00	$33.65	307
2018-05-23	$34.00	$34.00	$34.00	$34.00	$33.65	0
2018-05-22	$33.95	$34.00	$33.95	$34.00	$33.65	805
2018-05-21	$33.50	$33.50	$33.50	$33.50	$33.15	138
2018-05-18	$33.49	$33.50	$33.10	$33.10	$32.76	2,011
2018-05-17	$32.20	$34.00	$32.20	$33.00	$32.66	2,651
2018-05-16	$33.50	$33.50	$33.50	$33.50	$33.15	741
2018-05-15	$33.85	$33.85	$33.85	$33.85	$33.50	182
2018-05-14	$33.25	$33.25	$33.25	$33.25	$32.91	0
2018-05-11	$33.25	$33.25	$33.25	$33.25	$32.91	66
2018-05-10	$33.25	$33.25	$33.25	$33.25	$32.91	17
2018-05-09	$33.25	$33.25	$33.25	$33.25	$32.91	3,000
2018-05-08	$33.95	$33.95	$33.95	$33.95	$33.60	0
2018-05-07	$33.95	$33.95	$33.95	$33.95	$33.60	155
2018-05-04	$33.95	$33.95	$33.95	$33.95	$33.60	5
2018-05-03	$33.95	$33.95	$33.95	$33.95	$33.60	0
2018-05-02	$33.95	$33.95	$33.95	$33.95	$33.60	46
2018-05-01	$33.95	$33.95	$33.95	$33.95	$33.60	12
2018-04-30	$33.95	$33.95	$33.95	$33.95	$33.60	100
2018-04-27	$31.75	$31.75	$31.75	$31.75	$31.42	0
2018-04-26	$31.75	$31.75	$31.75	$31.75	$31.42	15
2018-04-25	$31.75	$31.75	$31.75	$31.75	$31.42	1
2018-04-24	$31.75	$31.75	$31.75	$31.75	$31.42	0
2018-04-23	$31.75	$31.75	$31.75	$31.75	$31.42	0
2018-04-20	$31.75	$31.75	$31.75	$31.75	$31.42	0
2018-04-19	$31.75	$31.75	$31.75	$31.75	$31.42	0
2018-04-18	$31.75	$31.75	$31.75	$31.75	$31.42	40
2018-04-17	$31.75	$31.75	$31.75	$31.75	$31.42	78
2018-04-16	$31.75	$31.75	$31.75	$31.75	$31.42	8
2018-04-13	$31.75	$31.75	$31.75	$31.75	$31.42	0
2018-04-12	$31.75	$31.75	$31.75	$31.75	$31.42	100
2018-04-11	$33.50	$33.50	$33.50	$33.50	$33.15	0
2018-04-10	$33.50	$33.50	$33.50	$33.50	$33.15	0
2018-04-09	$33.50	$33.50	$33.50	$33.50	$33.15	300
2018-04-06	$32.30	$32.30	$32.30	$32.30	$31.96	11
2018-04-05	$32.30	$32.30	$32.30	$32.30	$31.96	1
2018-04-04	$32.30	$32.30	$32.30	$32.30	$31.96	102
2018-04-03	$32.30	$32.30	$31.75	$32.30	$31.96	4,829
2018-04-02	$32.30	$32.36	$32.30	$32.36	$32.02	253
2018-03-29	$32.25	$32.25	$32.25	$32.25	$31.92	7
2018-03-28	$32.25	$32.25	$32.25	$32.25	$31.92	0
2018-03-27	$32.30	$32.30	$32.25	$32.25	$31.92	743
2018-03-26	$32.84	$32.84	$32.84	$32.84	$32.50	219
2018-03-23	$32.90	$32.90	$32.90	$32.90	$32.56	846
2018-03-22	$32.95	$33.03	$32.90	$32.90	$32.56	2,342
2018-03-21	$33.37	$33.37	$33.37	$33.37	$33.02	262
2018-03-20	$33.00	$33.00	$33.00	$33.00	$32.66	265
2018-03-19	$34.00	$34.00	$33.57	$33.57	$33.22	1,138
2018-03-16	$34.00	$34.00	$34.00	$34.00	$33.65	619
2018-03-15	$32.95	$32.95	$32.95	$32.95	$32.61	54
2018-03-14	$32.95	$32.95	$32.95	$32.95	$32.61	200
2018-03-13	$33.02	$33.02	$33.02	$33.02	$32.68	10
2018-03-12	$32.95	$33.14	$32.95	$33.02	$32.68	733
2018-03-09	$33.15	$33.15	$33.15	$33.15	$32.81	0
2018-03-08	$33.15	$33.15	$33.15	$33.15	$32.81	89
2018-03-07	$33.05	$33.15	$33.05	$33.15	$32.81	3,138
2018-03-06	$33.99	$33.99	$33.99	$33.99	$33.64	396
2018-03-05	$32.45	$33.06	$32.45	$33.06	$32.72	687
2018-03-02	$32.50	$32.50	$32.30	$32.30	$31.96	954
2018-03-01	$32.15	$32.36	$32.00	$32.25	$31.92	2,636
2018-02-28	$31.86	$31.86	$31.86	$31.86	$31.53	144
2018-02-27	$31.86	$31.86	$31.86	$31.86	$31.53	12
2018-02-26	$31.86	$31.86	$31.86	$31.86	$31.53	1,000
2018-02-23	$34.00	$34.00	$34.00	$34.00	$33.65	16
2018-02-22	$34.00	$34.00	$34.00	$34.00	$33.65	183
2018-02-21	$32.70	$32.80	$32.70	$32.80	$32.46	1,346
2018-02-20	$31.75	$32.00	$31.75	$32.00	$31.67	5,145
2018-02-16	$32.00	$32.00	$32.00	$32.00	$31.67	101
2018-02-15	$30.85	$30.85	$30.85	$30.85	$30.53	8,000
2018-02-14	$30.85	$30.85	$30.77	$30.82	$30.50	17,532
2018-02-13	$30.70	$30.85	$30.36	$30.85	$30.53	17,306
2018-02-12	$30.85	$30.85	$30.85	$30.85	$30.53	0
2018-02-09	$30.85	$30.85	$30.85	$30.85	$30.53	45
2018-02-08	$30.85	$30.85	$30.85	$30.85	$30.53	0
2018-02-07	$29.10	$30.85	$28.75	$30.85	$30.53	1,313
2018-02-06	$30.50	$30.50	$30.50	$30.50	$30.18	0
2018-02-05	$30.50	$30.50	$30.50	$30.50	$30.18	10
2018-02-02	$30.50	$30.50	$30.50	$30.50	$30.18	66
2018-02-01	$30.50	$30.50	$30.50	$30.50	$30.18	32
2018-01-31	$30.50	$30.50	$30.50	$30.50	$30.18	0
2018-01-30	$30.50	$30.50	$30.50	$30.50	$30.18	100
2018-01-29	$30.55	$30.55	$30.55	$30.55	$30.23	207
2018-01-26	$29.65	$29.65	$29.45	$29.45	$29.14	221
2018-01-25	$31.00	$31.00	$31.00	$31.00	$30.68	0
2018-01-24	$31.00	$31.00	$31.00	$31.00	$30.68	0
2018-01-23	$31.00	$31.00	$31.00	$31.00	$30.68	2
2018-01-22	$31.00	$31.00	$31.00	$31.00	$30.68	24
2018-01-19	$31.00	$31.00	$31.00	$31.00	$30.68	6
2018-01-18	$29.25	$31.00	$29.25	$31.00	$30.68	600
2018-01-17	$30.46	$30.46	$29.08	$29.08	$28.78	1,388
2018-01-16	$31.00	$31.00	$31.00	$31.00	$30.68	89
2018-01-12	$31.00	$31.00	$31.00	$31.00	$30.68	188
2018-01-11	$31.00	$31.00	$31.00	$31.00	$30.68	416
2018-01-10	$31.00	$31.00	$31.00	$31.00	$30.68	105
2018-01-09	$31.00	$31.24	$31.00	$31.00	$30.68	2,232
2018-01-08	$31.95	$31.95	$31.95	$31.95	$31.62	101
2018-01-05	$31.01	$31.01	$31.01	$31.01	$30.69	14
2018-01-04	$31.01	$31.01	$31.01	$31.01	$30.69	0
2018-01-03	$31.01	$31.01	$31.01	$31.01	$30.69	85
2018-01-02	$31.01	$31.01	$31.01	$31.01	$30.69	372
2017-12-29	$30.65	$30.70	$29.83	$30.65	$30.33	1,744
2017-12-28	$29.50	$29.50	$29.50	$29.50	$29.19	360
2017-12-27	$29.20	$29.20	$29.20	$29.20	$28.90	49
2017-12-26	$29.20	$29.20	$29.20	$29.20	$28.90	115
2017-12-22	$29.00	$29.20	$29.00	$29.20	$28.90	1,158
2017-12-21	$29.01	$29.01	$29.01	$29.01	$28.71	27
2017-12-20	$29.01	$29.01	$29.01	$29.01	$28.71	0
2017-12-19	$29.01	$29.01	$29.01	$29.01	$28.71	3
2017-12-18	$29.01	$29.01	$29.01	$29.01	$28.71	0
2017-12-15	$29.01	$29.01	$29.01	$29.01	$28.71	427
2017-12-14	$29.06	$29.06	$29.06	$29.06	$28.76	198
2017-12-13	$29.06	$29.06	$29.06	$29.06	$28.76	64
2017-12-12	$29.06	$29.06	$29.06	$29.06	$28.76	7
2017-12-11	$29.50	$29.50	$29.50	$29.50	$29.19	3
2017-12-08	$29.06	$29.06	$29.06	$29.06	$28.76	347
2017-12-07	$29.00	$29.00	$29.00	$29.00	$28.70	0
2017-12-06	$29.10	$29.10	$29.00	$29.00	$28.70	127
2017-12-05	$29.29	$29.29	$29.29	$29.29	$28.98	22
2017-12-04	$29.29	$29.29	$29.29	$29.29	$28.98	173
2017-12-01	$29.50	$29.50	$29.50	$29.50	$29.19	93
2017-11-30	$29.00	$29.50	$29.00	$29.50	$29.19	308
2017-11-29	$30.50	$30.50	$30.50	$30.50	$30.18	465
2017-11-28	$28.75	$29.00	$28.75	$29.00	$28.70	236
2017-11-27	$29.85	$29.85	$29.85	$29.85	$29.54	0
2017-11-24	$28.40	$29.85	$28.40	$29.85	$29.54	63
2017-11-22	$29.00	$29.00	$29.00	$29.00	$28.70	1
2017-11-21	$29.00	$29.00	$29.00	$29.00	$28.70	2,352
2017-11-20	$29.85	$29.85	$29.85	$29.85	$29.54	535
2017-11-17	$28.00	$29.30	$27.15	$28.00	$27.71	1,626
2017-11-16	$29.95	$29.95	$29.95	$29.95	$29.64	0
2017-11-15	$29.95	$29.95	$29.95	$29.95	$29.64	0
2017-11-14	$30.65	$30.65	$29.90	$29.95	$29.64	923
2017-11-13	$29.95	$29.95	$29.95	$29.95	$29.64	268
2017-11-10	$30.20	$30.20	$29.50	$29.50	$29.19	626
2017-11-09	$31.97	$31.97	$31.97	$31.97	$31.64	0
2017-11-08	$31.97	$31.97	$31.97	$31.97	$31.64	200
2017-11-07	$32.59	$32.59	$32.59	$32.59	$32.25	0
2017-11-06	$32.59	$32.59	$32.59	$32.59	$32.25	0
2017-11-03	$32.59	$32.59	$32.59	$32.59	$32.25	3
2017-11-02	$32.59	$32.59	$32.59	$32.59	$32.25	300
2017-11-01	$32.49	$32.49	$32.49	$32.49	$32.15	0
2017-10-31	$32.00	$32.49	$32.00	$32.49	$32.15	552
2017-10-30	$32.00	$32.00	$32.00	$32.00	$31.67	0
2017-10-27	$32.00	$32.00	$32.00	$32.00	$31.67	7
2017-10-26	$32.00	$32.00	$32.00	$32.00	$31.67	0
2017-10-25	$32.00	$32.00	$32.00	$32.00	$31.67	0
2017-10-24	$31.90	$32.00	$31.90	$32.00	$31.67	593
2017-10-23	$32.97	$32.97	$32.97	$32.97	$32.63	0
2017-10-20	$32.97	$32.97	$32.97	$32.97	$32.63	100
2017-10-19	$32.65	$32.95	$32.65	$32.95	$32.61	72
2017-10-18	$33.00	$33.00	$30.20	$30.20	$29.89	102
2017-10-17	$30.00	$30.00	$30.00	$30.00	$29.69	31
2017-10-16	$33.20	$33.20	$33.20	$33.20	$32.86	65
2017-10-13	$33.90	$33.90	$33.50	$33.50	$33.15	52
2017-10-12	$33.51	$33.51	$33.51	$33.51	$33.16	0
2017-10-11	$33.50	$33.51	$33.50	$33.51	$33.16	1,330
2017-10-10	$33.70	$33.70	$33.70	$33.70	$33.35	0
2017-10-09	$33.70	$33.70	$33.70	$33.70	$33.35	15
2017-10-06	$33.70	$33.70	$33.70	$33.70	$33.35	12
2017-10-05	$33.70	$33.70	$33.70	$33.70	$33.35	100
2017-10-04	$33.95	$33.95	$33.95	$33.95	$33.60	0
2017-10-03	$33.95	$33.95	$33.95	$33.95	$33.60	0
2017-10-02	$33.95	$33.95	$33.95	$33.95	$33.60	0
2017-09-29	$33.95	$33.95	$33.95	$33.95	$33.60	0
2017-09-28	$33.95	$33.95	$33.95	$33.95	$33.60	100
2017-09-27	$32.95	$33.00	$32.95	$33.00	$32.66	1,009
2017-09-26	$33.00	$33.00	$33.00	$33.00	$32.66	8
2017-09-25	$33.00	$33.00	$32.92	$33.00	$32.66	478
2017-09-22	$32.00	$32.00	$32.00	$32.00	$31.67	22
2017-09-21	$32.00	$32.00	$32.00	$32.00	$31.67	0
2017-09-20	$32.00	$32.91	$32.00	$32.00	$31.67	1,233
2017-09-19	$31.00	$31.00	$31.00	$31.00	$30.68	282
2017-09-18	$29.10	$29.10	$29.10	$29.10	$28.80	32
2017-09-15	$29.50	$29.50	$29.10	$29.10	$28.80	1,423
2017-09-14	$29.74	$29.75	$29.30	$29.30	$29.00	2,072
2017-09-13	$31.30	$31.30	$31.30	$31.30	$30.98	14
2017-09-12	$31.30	$31.30	$31.30	$31.30	$30.98	8
2017-09-11	$30.00	$31.30	$30.00	$31.30	$30.98	800
2017-09-08	$29.00	$29.00	$29.00	$29.00	$28.70	100
2017-09-07	$29.50	$30.00	$26.90	$29.45	$29.14	5,700
2017-09-06	$30.75	$30.75	$30.55	$30.55	$30.23	1,087
2017-09-05	$31.00	$31.00	$31.00	$31.00	$30.68	28
2017-09-01	$31.00	$31.00	$31.00	$31.00	$30.68	10
2017-08-31	$31.00	$31.00	$31.00	$31.00	$30.68	1,100
2017-08-30	$31.40	$31.40	$31.30	$31.30	$30.98	1,189
2017-08-29	$30.75	$31.00	$30.75	$31.00	$30.68	943
2017-08-28	$31.33	$31.60	$31.00	$31.50	$31.17	1,070
2017-08-25	$31.70	$31.70	$31.70	$31.70	$31.37	423
2017-08-24	$31.75	$31.75	$31.75	$31.75	$31.42	0
2017-08-23	$31.75	$31.75	$31.75	$31.75	$31.42	1
2017-08-22	$31.75	$31.75	$31.75	$31.75	$31.42	291
2017-08-21	$32.00	$32.00	$31.75	$31.75	$31.42	800
2017-08-18	$33.00	$33.00	$33.00	$33.00	$32.66	17
2017-08-17	$33.00	$33.00	$33.00	$33.00	$32.66	82
2017-08-16	$33.00	$33.00	$33.00	$33.00	$32.66	0
2017-08-15	$33.00	$33.00	$33.00	$33.00	$32.66	0
2017-08-14	$33.00	$33.00	$33.00	$33.00	$32.66	0
2017-08-11	$33.00	$33.00	$33.00	$33.00	$32.66	6
2017-08-10	$32.00	$33.00	$32.00	$33.00	$32.66	1,982
2017-08-09	$32.00	$32.00	$32.00	$32.00	$31.67	12
2017-08-08	$32.00	$32.00	$32.00	$32.00	$31.67	100
2017-08-07	$31.82	$31.82	$31.82	$31.82	$31.49	40
2017-08-04	$31.82	$31.82	$31.82	$31.82	$31.49	100
2017-08-03	$31.06	$31.06	$31.06	$31.06	$30.73	0
2017-08-02	$31.12	$31.12	$31.06	$31.06	$30.73	1,426
2017-08-01	$31.03	$31.03	$31.03	$31.03	$30.71	35
2017-07-31	$31.03	$31.03	$31.03	$31.03	$30.71	40
2017-07-28	$31.03	$31.03	$31.03	$31.03	$30.71	10
2017-07-27	$33.00	$33.00	$31.03	$31.03	$30.71	781
2017-07-26	$32.25	$32.25	$32.25	$32.25	$31.92	118
2017-07-25	$32.25	$32.80	$32.25	$32.25	$31.92	1,016
2017-07-24	$32.70	$32.80	$32.70	$32.80	$32.46	581
2017-07-21	$32.20	$32.70	$32.15	$32.70	$32.36	1,261
2017-07-20	$31.00	$31.00	$31.00	$31.00	$30.68	0
2017-07-19	$31.00	$31.00	$31.00	$31.00	$30.68	6,500
2017-07-18	$31.00	$32.20	$31.00	$32.20	$31.87	2,129
2017-07-17	$30.75	$30.75	$30.75	$30.75	$30.43	117
2017-07-14	$30.40	$31.45	$30.40	$30.75	$30.43	700
2017-07-13	$30.40	$30.40	$30.40	$30.40	$30.08	200
2017-07-12	$32.00	$32.00	$31.00	$31.00	$30.68	1,460
2017-07-11	$31.00	$31.00	$31.00	$31.00	$30.68	177
2017-07-10	$29.95	$31.00	$29.95	$31.00	$30.68	565
2017-07-07	$31.00	$31.00	$31.00	$31.00	$30.68	257
2017-07-06	$31.00	$31.00	$30.85	$30.85	$30.53	67
2017-07-05	$31.70	$31.70	$31.70	$31.70	$31.37	24
2017-07-03	$31.70	$31.70	$31.70	$31.70	$31.37	104
2017-06-30	$31.70	$31.70	$31.70	$31.70	$31.37	300
2017-06-29	$32.20	$32.20	$32.20	$32.20	$31.87	13
2017-06-28	$32.20	$32.20	$32.20	$32.20	$31.87	400
2017-06-27	$28.85	$28.85	$28.85	$28.85	$28.55	10
2017-06-26	$28.85	$28.85	$28.85	$28.85	$28.55	300
2017-06-23	$28.75	$28.75	$28.75	$28.75	$28.45	200
2017-06-22	$28.15	$28.15	$28.15	$28.15	$27.86	738
2017-06-21	$29.20	$29.20	$28.60	$28.60	$28.30	2,599
2017-06-20	$29.05	$29.05	$28.51	$28.54	$28.25	1,234
2017-06-19	$30.75	$32.50	$29.00	$29.50	$29.19	2,000
2017-06-16	$28.75	$30.95	$28.75	$30.95	$30.63	3,500
2017-06-15	$28.20	$31.00	$28.20	$29.75	$29.44	1,100
2017-06-14	$28.75	$28.75	$28.75	$28.75	$28.45	102
2017-06-13	$28.75	$28.75	$28.15	$28.15	$27.86	779
2017-06-12	$29.00	$29.00	$28.25	$28.25	$27.96	1,676
2017-06-09	$28.80	$28.80	$28.40	$28.40	$28.11	17
2017-06-08	$28.55	$29.00	$28.40	$28.45	$28.15	26
2017-06-07	$29.05	$29.05	$29.00	$29.00	$28.70	618
2017-06-06	$29.05	$29.05	$29.05	$29.05	$28.75	295
2017-06-05	$29.00	$29.05	$29.00	$29.05	$28.75	291
2017-06-02	$29.00	$29.00	$28.82	$29.00	$28.69	1,232
2017-06-01	$29.00	$29.00	$29.00	$29.00	$28.70	384
2017-05-31	$28.50	$28.50	$28.50	$28.50	$28.20	0
2017-05-30	$28.50	$28.50	$28.50	$28.50	$28.20	0
2017-05-26	$28.50	$28.50	$28.50	$28.50	$28.20	0
2017-05-25	$28.50	$28.50	$28.50	$28.50	$28.20	1
2017-05-24	$29.95	$29.95	$29.95	$29.95	$29.64	0
2017-05-23	$29.95	$29.95	$29.95	$29.95	$29.64	79
2017-05-22	$29.95	$29.95	$29.95	$29.95	$29.64	2
2017-05-19	$29.95	$29.95	$29.95	$29.95	$29.64	11
2017-05-18	$29.95	$29.95	$29.95	$29.95	$29.64	1
2017-05-17	$29.95	$29.95	$29.95	$29.95	$29.64	55
2017-05-16	$29.95	$29.95	$29.95	$29.95	$29.64	0
2017-05-15	$29.95	$29.95	$29.95	$29.95	$29.64	10
2017-05-12	$29.95	$29.95	$29.95	$29.95	$29.64	1
2017-05-11	$29.81	$29.81	$29.81	$29.81	$29.50	3
2017-05-10	$28.25	$28.25	$28.25	$28.25	$27.96	2
2017-05-09	$28.25	$28.25	$28.25	$28.25	$27.96	3
2017-05-08	$28.25	$28.25	$28.25	$28.25	$27.96	102
2017-05-05	$28.25	$28.25	$28.25	$28.25	$27.96	0
2017-05-04	$28.25	$28.25	$28.25	$28.25	$27.96	0
2017-05-03	$28.25	$28.25	$28.25	$28.25	$27.96	0
2017-05-02	$28.25	$28.25	$28.25	$28.25	$27.96	88
2017-05-01	$28.25	$28.25	$28.25	$28.25	$27.96	2
2017-04-28	$28.25	$28.65	$28.25	$28.25	$27.96	709
2017-04-27	$28.75	$28.75	$28.75	$28.75	$28.45	4
2017-04-26	$28.75	$28.75	$28.75	$28.75	$28.45	1
2017-04-25	$28.95	$28.95	$28.95	$28.95	$28.65	0
2017-04-24	$28.95	$28.95	$28.95	$28.95	$28.65	23
2017-04-21	$28.95	$28.95	$28.95	$28.95	$28.65	3
2017-04-20	$28.95	$28.95	$28.95	$28.95	$28.65	6
2017-04-19	$28.95	$28.95	$28.95	$28.95	$28.65	3
2017-04-18	$28.95	$28.95	$28.95	$28.95	$28.65	5
2017-04-17	$28.85	$28.85	$28.85	$28.85	$28.55	300
2017-04-13	$29.95	$29.95	$27.75	$28.85	$28.55	7
2017-04-12	$29.10	$29.14	$29.10	$29.14	$28.84	7
2017-04-11	$27.30	$27.30	$27.30	$27.30	$27.02	104
2017-04-10	$27.30	$27.30	$27.30	$27.30	$27.02	1
2017-04-07	$27.30	$27.30	$27.30	$27.30	$27.02	46
2017-04-06	$27.30	$27.30	$27.30	$27.30	$27.02	27
2017-04-05	$27.30	$27.30	$27.30	$27.30	$27.02	67
2017-04-04	$27.30	$27.30	$27.30	$27.30	$27.02	18
2017-04-03	$27.30	$27.30	$27.30	$27.30	$27.02	14
2017-03-31	$27.30	$27.30	$27.30	$27.30	$27.02	2
2017-03-30	$27.30	$27.30	$27.30	$27.30	$27.02	54
2017-03-29	$27.30	$27.30	$27.30	$27.30	$27.02	0
2017-03-28	$27.30	$27.30	$27.30	$27.30	$27.02	32
2017-03-27	$27.30	$27.30	$27.30	$27.30	$27.02	0
2017-03-24	$27.30	$27.30	$27.30	$27.30	$27.02	0
2017-03-23	$27.30	$27.30	$27.30	$27.30	$27.02	0
2017-03-22	$27.30	$27.30	$27.30	$27.30	$27.02	5
2017-03-21	$27.30	$27.30	$27.30	$27.30	$27.02	60
2017-03-20	$27.30	$27.30	$27.30	$27.30	$27.02	0
2017-03-17	$27.30	$27.30	$27.30	$27.30	$27.02	61
2017-03-16	$27.30	$27.30	$27.30	$27.30	$27.02	0
2017-03-15	$27.30	$27.30	$27.30	$27.30	$27.02	4
2017-03-14	$27.30	$27.30	$27.30	$27.30	$27.02	0
2017-03-13	$27.30	$27.30	$27.30	$27.30	$27.02	11
2017-03-10	$27.30	$27.30	$27.30	$27.30	$27.02	20
2017-03-09	$28.30	$28.30	$28.30	$28.30	$28.01	1
2017-03-08	$28.30	$28.30	$28.30	$28.30	$28.01	0
2017-03-07	$28.30	$28.30	$28.30	$28.30	$28.01	0
2017-03-06	$28.30	$28.30	$28.30	$28.30	$28.01	0
2017-03-03	$28.30	$28.30	$28.30	$28.30	$28.01	11
2017-03-02	$28.30	$28.30	$28.30	$28.30	$28.01	0
2017-03-01	$28.30	$28.30	$28.30	$28.30	$28.01	114
2017-02-28	$28.30	$28.30	$28.30	$28.30	$28.01	58
2017-02-27	$28.30	$28.30	$28.30	$28.30	$28.01	0
2017-02-24	$27.00	$28.30	$27.00	$28.30	$28.01	6
2017-02-23	$28.55	$28.55	$28.55	$28.55	$28.25	3
2017-02-22	$28.55	$28.55	$28.55	$28.55	$28.25	57
2017-02-21	$28.55	$28.55	$28.55	$28.55	$28.25	63
2017-02-17	$28.55	$28.55	$28.55	$28.55	$28.25	46
2017-02-16	$28.55	$28.55	$28.55	$28.55	$28.25	0
2017-02-15	$28.55	$28.55	$28.55	$28.55	$28.25	0
2017-02-14	$28.55	$28.55	$28.55	$28.55	$28.25	123
2017-02-13	$28.55	$28.55	$28.55	$28.55	$28.25	2
2017-02-10	$29.50	$29.50	$29.50	$29.50	$29.19	27
2017-02-09	$29.50	$29.50	$29.50	$29.50	$29.19	8
2017-02-08	$29.50	$29.50	$29.50	$29.50	$29.19	39
2017-02-07	$29.50	$29.50	$29.50	$29.50	$29.19	3
2017-02-06	$29.50	$29.50	$29.50	$29.50	$29.19	2
2017-02-03	$29.50	$29.50	$29.50	$29.50	$29.19	60
2017-02-02	$29.50	$29.50	$29.50	$29.50	$29.19	66
2017-02-01	$29.50	$29.50	$29.50	$29.50	$29.19	0
2017-01-31	$29.50	$29.50	$29.50	$29.50	$29.19	21
2017-01-30	$29.00	$29.50	$29.00	$29.50	$29.19	898
2017-01-27	$28.61	$28.61	$28.61	$28.61	$28.31	0
2017-01-26	$28.61	$28.61	$28.61	$28.61	$28.31	7
2017-01-25	$30.00	$30.00	$30.00	$30.00	$29.69	741
2017-01-24	$28.05	$28.05	$28.05	$28.05	$27.76	4
2017-01-23	$28.84	$28.84	$28.84	$28.84	$28.54	352
2017-01-20	$28.05	$28.05	$28.05	$28.05	$27.76	53
2017-01-19	$28.05	$28.05	$28.05	$28.05	$27.76	19
2017-01-18	$28.05	$28.05	$28.05	$28.05	$27.76	279
2017-01-17	$27.50	$27.50	$27.50	$27.50	$27.21	6
2017-01-13	$27.85	$27.85	$27.85	$27.85	$27.56	103
2017-01-12	$28.15	$28.15	$27.20	$27.20	$26.92	41
2017-01-11	$27.30	$27.30	$27.30	$27.30	$27.02	51
2017-01-10	$28.00	$28.00	$28.00	$28.00	$27.71	1
2017-01-09	$28.15	$28.15	$28.15	$28.15	$27.86	34
2017-01-06	$26.70	$28.15	$26.70	$28.15	$27.86	583
2017-01-05	$27.00	$27.00	$27.00	$27.00	$26.72	0
2017-01-04	$26.75	$27.00	$26.75	$27.00	$26.72	126
2017-01-03	$26.70	$26.70	$26.70	$26.70	$26.42	0
2016-12-30	$26.70	$26.70	$26.70	$26.70	$26.42	4
2016-12-29	$26.70	$26.70	$26.70	$26.70	$26.42	114
2016-12-28	$27.75	$28.15	$26.50	$26.70	$26.42	1,662
2016-12-27	$26.51	$27.25	$26.50	$27.25	$26.97	694
2016-12-23	$26.50	$27.15	$26.50	$27.15	$26.87	398
2016-12-22	$26.45	$26.45	$26.45	$26.45	$26.18	200
2016-12-21	$26.75	$26.75	$26.75	$26.75	$26.47	8
2016-12-20	$26.50	$26.50	$26.50	$26.50	$26.23	8
2016-12-19	$27.12	$27.12	$26.45	$26.45	$26.18	882
2016-12-16	$26.50	$26.50	$26.50	$26.50	$26.23	646
2016-12-15	$25.30	$25.30	$25.30	$25.30	$25.04	1
2016-12-14	$25.25	$25.30	$25.25	$25.30	$25.04	172
2016-12-13	$25.15	$25.15	$25.15	$25.15	$24.89	729
2016-12-12	$27.00	$27.00	$27.00	$27.00	$26.72	0
2016-12-09	$26.50	$27.00	$26.50	$27.00	$26.72	90
2016-12-08	$27.21	$27.21	$26.50	$26.50	$26.23	456
2016-12-07	$25.15	$25.15	$25.15	$25.15	$24.89	56
2016-12-06	$25.15	$25.15	$25.15	$25.15	$24.89	15
2016-12-05	$25.40	$25.40	$25.10	$25.10	$24.84	13
2016-12-02	$25.15	$25.15	$25.15	$25.15	$24.89	13
2016-12-01	$25.45	$25.45	$25.15	$25.15	$24.89	270
2016-11-30	$26.10	$26.10	$26.10	$26.10	$25.83	0
2016-11-29	$26.10	$26.10	$26.10	$26.10	$25.83	149
2016-11-28	$25.45	$25.45	$25.45	$25.45	$25.19	356
2016-11-25	$26.03	$26.03	$26.03	$26.03	$25.76	0
2016-11-23	$25.50	$26.04	$25.50	$26.03	$25.76	800
2016-11-22	$25.00	$25.00	$25.00	$25.00	$24.74	32
2016-11-21	$24.05	$24.45	$24.05	$24.45	$24.20	710
2016-11-18	$25.00	$25.00	$24.80	$24.85	$24.59	4,456
2016-11-17	$24.80	$25.00	$24.80	$25.00	$24.74	300
2016-11-16	$23.50	$23.50	$23.50	$23.50	$23.26	0
2016-11-15	$24.00	$25.00	$23.49	$23.50	$23.26	2,760
2016-11-14	$23.10	$23.10	$23.10	$23.10	$22.86	0
2016-11-11	$23.10	$23.10	$23.05	$23.10	$22.86	6,939
2016-11-10	$24.25	$24.25	$24.25	$24.25	$24.00	0
2016-11-09	$24.25	$24.25	$24.25	$24.25	$24.00	0
2016-11-08	$24.25	$24.25	$24.25	$24.25	$24.00	17
2016-11-07	$24.25	$24.25	$24.25	$24.25	$24.00	80
2016-11-04	$24.20	$24.25	$23.35	$23.35	$23.11	813
2016-11-03	$23.30	$23.35	$23.30	$23.30	$23.06	617
2016-11-02	$23.41	$23.41	$23.41	$23.41	$23.17	0
2016-11-01	$23.75	$23.75	$23.41	$23.41	$23.17	791
2016-10-31	$23.30	$23.30	$23.30	$23.30	$23.06	301
2016-10-28	$23.44	$23.44	$23.44	$23.44	$23.19	0
2016-10-27	$23.44	$23.44	$23.44	$23.44	$23.19	0
2016-10-26	$23.15	$23.44	$23.15	$23.44	$23.19	333
2016-10-25	$23.50	$23.50	$23.50	$23.50	$23.26	3
2016-10-24	$23.45	$23.50	$23.30	$23.50	$23.26	3,153
2016-10-21	$23.50	$23.50	$23.50	$23.50	$23.26	0
2016-10-20	$23.50	$23.50	$23.50	$23.50	$23.26	627
2016-10-19	$23.45	$23.45	$23.45	$23.45	$23.21	9
2016-10-18	$23.30	$23.30	$23.30	$23.30	$23.06	0
2016-10-17	$23.30	$23.30	$23.30	$23.30	$23.06	32
2016-10-14	$23.30	$23.30	$23.30	$23.30	$23.06	0
2016-10-13	$23.30	$23.35	$23.30	$23.35	$23.11	165
2016-10-12	$23.50	$23.50	$23.50	$23.50	$23.26	1,102
2016-10-11	$23.50	$23.50	$23.50	$23.50	$23.26	0
2016-10-10	$23.50	$23.50	$23.50	$23.50	$23.26	0
2016-10-07	$23.50	$23.50	$23.50	$23.50	$23.26	0
2016-10-06	$23.50	$23.50	$23.50	$23.50	$23.26	0
2016-10-05	$23.50	$23.50	$23.50	$23.50	$23.26	0
2016-10-04	$23.30	$23.50	$23.30	$23.50	$23.26	700
2016-10-03	$23.74	$23.74	$22.92	$22.92	$22.68	70
2016-09-30	$23.33	$23.33	$23.33	$23.33	$23.09	0
2016-09-29	$23.33	$23.33	$23.33	$23.33	$23.09	0
2016-09-28	$23.43	$23.43	$23.33	$23.33	$23.09	398
2016-09-27	$23.06	$23.06	$23.06	$23.06	$22.82	79
2016-09-26	$22.84	$22.84	$22.84	$22.84	$22.60	18
2016-09-23	$22.92	$23.06	$22.86	$23.05	$22.81	725
2016-09-22	$23.32	$23.32	$23.32	$23.32	$23.08	65
2016-09-21	$24.95	$24.95	$24.88	$24.88	$24.62	215
2016-09-20	$22.74	$22.74	$22.74	$22.74	$22.50	6
2016-09-19	$23.90	$23.90	$23.90	$23.90	$23.65	0
2016-09-16	$22.72	$23.90	$22.72	$23.90	$23.65	483
2016-09-15	$23.38	$23.83	$23.07	$23.18	$22.94	848
2016-09-14	$23.25	$23.25	$23.25	$23.25	$23.01	39
2016-09-13	$23.26	$23.26	$23.01	$23.25	$23.01	968
2016-09-12	$23.26	$23.26	$23.26	$23.26	$23.02	206
2016-09-09	$23.53	$23.53	$23.53	$23.53	$23.29	125
2016-09-08	$23.40	$24.32	$23.36	$23.52	$23.28	2,467
2016-09-07	$24.72	$24.72	$23.28	$23.28	$23.04	119
2016-09-06	$23.04	$23.04	$23.04	$23.04	$22.80	0
2016-09-02	$23.04	$23.04	$23.04	$23.04	$22.80	371
2016-09-01	$23.00	$23.00	$23.00	$23.00	$22.76	247
2016-08-31	$23.50	$23.50	$23.50	$23.50	$23.26	689
2016-08-30	$23.03	$23.03	$23.03	$23.03	$22.79	54
2016-08-29	$22.68	$23.03	$22.68	$23.03	$22.79	244
2016-08-26	$22.56	$22.56	$22.56	$22.56	$22.33	35
2016-08-25	$22.50	$22.55	$22.50	$22.55	$22.32	3
2016-08-24	$22.50	$22.50	$22.50	$22.50	$22.27	0
2016-08-23	$22.50	$22.50	$22.50	$22.50	$22.27	25
2016-08-22	$22.25	$22.30	$22.25	$22.30	$22.07	9
2016-08-19	$23.83	$23.83	$22.91	$22.91	$22.67	94
2016-08-18	$22.80	$22.80	$22.50	$22.50	$22.27	1,805
2016-08-17	$22.93	$23.22	$22.90	$22.90	$22.66	3,758
2016-08-16	$23.07	$23.90	$23.07	$23.50	$23.26	1,004
2016-08-15	$23.87	$23.87	$23.87	$23.87	$23.62	0
2016-08-12	$23.87	$23.87	$23.87	$23.87	$23.62	0
2016-08-11	$23.87	$23.87	$23.87	$23.87	$23.62	0
2016-08-10	$23.17	$23.87	$23.17	$23.87	$23.62	402
2016-08-09	$23.23	$23.23	$23.23	$23.23	$22.99	12
2016-08-08	$22.75	$22.75	$22.75	$22.75	$22.51	0
2016-08-05	$22.75	$22.75	$22.75	$22.75	$22.51	403
2016-08-04	$22.81	$22.81	$22.81	$22.81	$22.57	185
2016-08-03	$23.91	$23.91	$23.91	$23.91	$23.66	227
2016-08-02	$23.99	$23.99	$23.81	$23.90	$23.65	408
2016-08-01	$23.49	$23.49	$23.49	$23.49	$23.25	3
2016-07-29	$23.05	$23.71	$23.05	$23.49	$23.25	1,709
2016-07-28	$23.18	$23.50	$22.90	$23.33	$23.09	1,657
2016-07-27	$24.14	$24.14	$23.11	$23.65	$23.40	1,820
2016-07-26	$23.50	$23.91	$22.61	$23.91	$23.66	6,227
2016-07-25	$23.87	$24.21	$23.87	$23.96	$23.71	922
2016-07-22	$24.40	$24.40	$24.40	$24.40	$24.15	743
2016-07-21	$23.35	$24.34	$23.31	$24.34	$24.09	6,039
2016-07-20	$25.07	$25.07	$23.20	$23.98	$23.73	7,112
2016-07-19	$23.07	$23.07	$23.07	$23.07	$22.83	0
2016-07-18	$22.70	$23.07	$22.70	$23.07	$22.83	1,054
2016-07-15	$22.44	$23.75	$22.44	$23.35	$23.11	8,042
2016-07-14	$22.49	$22.49	$22.35	$22.35	$22.12	141
2016-07-13	$22.30	$22.30	$22.30	$22.30	$22.07	149
2016-07-12	$22.90	$23.37	$22.56	$23.00	$22.76	4,323
2016-07-11	$22.76	$22.85	$22.76	$22.79	$22.55	806
2016-07-08	$23.10	$23.10	$22.70	$22.90	$22.66	853
2016-07-07	$22.75	$23.00	$22.75	$22.97	$22.73	1,306
2016-07-06	$22.75	$23.45	$22.75	$22.80	$22.56	3,607
2016-07-05	$22.99	$23.26	$22.83	$23.20	$22.96	780
2016-07-01	$22.50	$22.50	$22.50	$22.50	$22.27	0
2016-06-30	$22.60	$22.64	$22.60	$22.64	$22.41	53
2016-06-29	$22.50	$22.50	$22.50	$22.50	$22.27	0
2016-06-28	$23.50	$23.50	$22.50	$22.50	$22.27	526
2016-06-27	$23.50	$23.50	$23.50	$23.50	$23.26	6
2016-06-24	$23.50	$23.50	$23.50	$23.50	$23.26	75
2016-06-23	$22.51	$22.79	$22.51	$22.79	$22.55	101
2016-06-22	$23.50	$23.50	$23.50	$23.50	$23.26	15
2016-06-21	$23.50	$23.50	$23.50	$23.50	$23.26	0
2016-06-20	$23.50	$23.50	$23.50	$23.50	$23.26	4
2016-06-17	$23.49	$23.50	$23.49	$23.50	$23.26	509
2016-06-16	$22.60	$23.00	$22.54	$22.97	$22.73	839
2016-06-15	$22.65	$23.50	$22.65	$23.23	$22.99	1,802
2016-06-14	$22.34	$23.49	$22.34	$23.49	$23.24	1,825
2016-06-13	$22.88	$22.88	$22.88	$22.88	$22.64	0
2016-06-10	$23.00	$23.00	$22.62	$22.88	$22.64	1,813
2016-06-09	$22.79	$22.92	$22.79	$22.84	$22.60	510
2016-06-08	$22.85	$23.20	$22.76	$22.79	$22.55	8,657
2016-06-07	$22.85	$23.50	$22.85	$23.20	$22.96	2,198
2016-06-06	$22.93	$22.93	$22.36	$22.36	$22.13	373
2016-06-03	$23.05	$23.05	$23.05	$23.05	$22.81	62
2016-06-02	$22.70	$23.05	$22.70	$23.05	$22.81	2,309
2016-06-01	$22.62	$22.62	$22.58	$22.58	$22.35	19
2016-05-31	$23.25	$23.25	$23.25	$23.25	$23.01	5
2016-05-27	$23.25	$23.25	$23.25	$23.25	$23.01	12
2016-05-26	$23.25	$23.25	$23.25	$23.25	$23.01	403
2016-05-25	$22.69	$22.69	$22.69	$22.69	$22.45	0
2016-05-24	$22.66	$23.00	$22.50	$22.69	$22.45	2,838
2016-05-23	$22.87	$22.87	$22.87	$22.87	$22.63	18
2016-05-20	$23.09	$23.09	$22.87	$22.87	$22.63	21
2016-05-19	$23.11	$23.11	$23.11	$23.11	$22.87	300
2016-05-18	$23.00	$23.00	$23.00	$23.00	$22.76	97
2016-05-17	$22.76	$23.00	$22.76	$23.00	$22.76	624
2016-05-16	$23.02	$23.02	$21.35	$22.91	$22.67	1,345
2016-05-13	$22.52	$22.52	$22.40	$22.40	$22.17	265
2016-05-12	$22.26	$23.12	$22.00	$22.96	$22.72	2,290
2016-05-11	$22.00	$23.66	$22.00	$23.02	$22.78	4,075
2016-05-10	$22.00	$22.00	$21.95	$22.00	$21.77	2,092
2016-05-09	$21.69	$21.69	$21.06	$21.06	$20.84	620
2016-05-06	$21.72	$21.72	$21.72	$21.72	$21.49	0
2016-05-05	$21.72	$21.72	$21.72	$21.72	$21.49	0
2016-05-04	$21.72	$21.72	$21.72	$21.72	$21.49	89
2016-05-03	$21.00	$21.72	$21.00	$21.72	$21.49	1,305
2016-05-02	$20.22	$21.71	$20.22	$21.71	$21.48	73
2016-04-29	$19.99	$19.99	$19.99	$19.99	$19.78	205
2016-04-28	$19.83	$19.83	$19.83	$19.83	$19.62	284
2016-04-27	$20.10	$20.10	$20.09	$20.10	$19.89	932
2016-04-26	$20.34	$20.34	$20.34	$20.34	$20.13	0
2016-04-25	$20.34	$20.34	$20.34	$20.34	$20.13	0
2016-04-22	$20.35	$20.35	$20.34	$20.34	$20.13	442
2016-04-21	$20.23	$20.23	$19.80	$19.80	$19.59	1,405
2016-04-20	$19.96	$20.16	$19.73	$19.80	$19.59	5,544
2016-04-19	$20.00	$20.00	$19.89	$20.00	$19.79	1,705
2016-04-18	$19.25	$19.25	$19.25	$19.25	$19.05	24
2016-04-15	$18.95	$18.95	$18.95	$18.95	$18.75	0
2016-04-14	$18.95	$18.95	$18.95	$18.95	$18.75	0
2016-04-13	$18.95	$19.21	$18.95	$19.21	$19.01	141
2016-04-12	$19.90	$19.90	$19.90	$19.90	$19.69	0
2016-04-11	$19.90	$19.90	$19.90	$19.90	$19.69	94
2016-04-08	$19.90	$19.90	$19.90	$19.90	$19.69	100
2016-04-07	$19.90	$19.90	$19.90	$19.90	$19.69	0
2016-04-06	$19.14	$19.14	$19.14	$19.14	$18.94	13
2016-04-05	$18.91	$18.91	$18.91	$18.91	$18.71	0
2016-04-04	$18.91	$18.91	$18.91	$18.91	$18.71	82
2016-04-01	$18.91	$18.91	$18.91	$18.91	$18.71	125
2016-03-31	$18.91	$18.91	$18.91	$18.91	$18.71	65
2016-03-30	$18.91	$18.91	$18.91	$18.91	$18.71	100
2016-03-29	$19.90	$19.90	$19.90	$19.90	$19.69	0
2016-03-28	$19.90	$19.90	$19.90	$19.90	$19.69	827
2016-03-24	$19.75	$19.75	$19.75	$19.75	$19.55	94
2016-03-23	$19.75	$19.75	$19.75	$19.75	$19.55	62
2016-03-22	$19.49	$19.49	$19.49	$19.49	$19.29	1
2016-03-21	$18.84	$18.84	$18.84	$18.84	$18.64	10
2016-03-18	$18.88	$18.88	$18.84	$18.84	$18.64	29
2016-03-17	$18.88	$18.88	$18.88	$18.88	$18.68	32
2016-03-16	$19.90	$19.90	$19.90	$19.90	$19.69	123
2016-03-15	$19.90	$19.90	$19.90	$19.90	$19.69	400
2016-03-14	$20.30	$20.30	$20.30	$20.30	$20.09	0
2016-03-11	$20.30	$20.30	$20.30	$20.30	$20.09	40
2016-03-10	$20.30	$20.30	$20.30	$20.30	$20.09	17
2016-03-09	$19.85	$20.30	$19.85	$20.30	$20.09	901
2016-03-08	$19.86	$19.90	$19.86	$19.90	$19.69	328
2016-03-07	$20.25	$20.25	$20.25	$20.25	$20.04	412
2016-03-04	$19.05	$19.05	$19.05	$19.05	$18.85	339
2016-03-03	$19.75	$19.90	$19.75	$19.90	$19.69	2,472
2016-03-02	$20.00	$20.00	$20.00	$20.00	$19.79	326
2016-03-01	$19.52	$19.52	$19.52	$19.52	$19.32	267
2016-02-29	$19.19	$20.09	$19.19	$20.09	$19.88	991
2016-02-26	$19.52	$19.52	$19.52	$19.52	$19.32	3
2016-02-25	$19.52	$19.52	$19.52	$19.52	$19.32	3,155
2016-02-24	$18.44	$18.44	$18.44	$18.44	$18.25	28
2016-02-23	$18.40	$18.44	$18.40	$18.44	$18.25	253
2016-02-22	$18.17	$18.17	$18.17	$18.17	$17.98	13
2016-02-19	$18.10	$18.10	$18.10	$18.10	$17.91	4
2016-02-18	$17.33	$17.33	$17.33	$17.33	$17.15	7
2016-02-17	$19.55	$19.55	$19.33	$19.33	$19.13	532
2016-02-16	$18.72	$18.72	$18.11	$18.11	$17.92	63
2016-02-12	$18.67	$18.67	$18.67	$18.67	$18.48	133
2016-02-11	$18.22	$18.22	$18.22	$18.22	$18.03	15
2016-02-10	$19.48	$19.48	$19.48	$19.48	$19.28	55
2016-02-09	$18.36	$18.36	$18.36	$18.36	$18.17	16
2016-02-08	$19.86	$19.86	$18.30	$18.30	$18.11	26
2016-02-05	$19.48	$19.48	$19.48	$19.48	$19.28	14
2016-02-04	$19.48	$19.48	$19.48	$19.48	$19.28	7
2016-02-03	$19.00	$19.48	$19.00	$19.48	$19.28	3,157
2016-02-02	$19.00	$19.00	$19.00	$19.00	$18.80	0
2016-02-01	$19.00	$19.00	$19.00	$19.00	$18.80	106
2016-01-29	$19.00	$19.00	$18.99	$19.00	$18.80	3,917
2016-01-28	$18.01	$18.01	$18.01	$18.01	$17.82	614
2016-01-27	$19.50	$19.50	$19.50	$19.50	$19.30	0
2016-01-26	$19.50	$19.50	$19.50	$19.50	$19.30	50
2016-01-25	$19.72	$19.72	$19.50	$19.50	$19.30	301
2016-01-22	$19.54	$19.54	$19.54	$19.54	$19.34	0
2016-01-21	$19.54	$19.54	$19.54	$19.54	$19.34	184
2016-01-20	$18.52	$18.52	$18.52	$18.52	$18.33	90
2016-01-19	$18.58	$18.58	$18.52	$18.52	$18.33	220
2016-01-15	$18.74	$18.74	$18.50	$18.50	$18.31	1,233
2016-01-14	$18.52	$18.56	$18.52	$18.56	$18.37	87
2016-01-13	$18.58	$18.58	$18.56	$18.56	$18.37	130
2016-01-12	$20.36	$20.36	$20.36	$20.36	$20.15	0
2016-01-11	$20.36	$20.36	$20.36	$20.36	$20.15	32
2016-01-08	$18.20	$20.02	$18.20	$20.02	$19.81	22
2016-01-07	$20.36	$20.36	$20.36	$20.36	$20.15	11
2016-01-06	$20.36	$20.36	$20.36	$20.36	$20.15	0
2016-01-05	$20.36	$20.36	$18.48	$18.48	$18.29	46
2016-01-04	$18.75	$20.36	$18.75	$20.36	$20.15	1,115
2015-12-31	$19.00	$19.00	$19.00	$19.00	$18.80	820
2015-12-30	$18.75	$18.80	$18.75	$18.80	$18.60	693
2015-12-29	$18.73	$20.00	$18.73	$19.50	$19.30	392
2015-12-28	$18.61	$18.61	$18.61	$18.61	$18.42	42
2015-12-24	$18.56	$19.80	$18.56	$18.61	$18.42	896
2015-12-23	$20.00	$20.00	$20.00	$20.00	$19.79	0
2015-12-22	$19.80	$19.80	$19.80	$19.80	$19.59	264
2015-12-21	$18.25	$18.30	$18.25	$18.30	$18.11	212
2015-12-18	$18.85	$18.85	$18.85	$18.85	$18.65	550
2015-12-17	$18.33	$18.85	$18.33	$18.85	$18.65	659
2015-12-16	$18.49	$18.50	$18.49	$18.50	$18.31	2,641
2015-12-15	$18.25	$18.53	$18.22	$18.53	$18.34	1,884
2015-12-14	$18.21	$18.30	$18.21	$18.30	$18.11	2,125
2015-12-11	$18.20	$18.25	$18.20	$18.25	$18.06	952
2015-12-10	$18.76	$18.76	$18.76	$18.76	$18.57	3
2015-12-09	$18.50	$18.70	$18.50	$18.70	$18.51	63
2015-12-08	$18.25	$18.25	$18.25	$18.25	$18.06	742
2015-12-07	$18.50	$18.50	$18.50	$18.50	$18.31	226
2015-12-04	$18.50	$18.50	$18.48	$18.48	$18.29	348
2015-12-03	$18.25	$18.25	$18.25	$18.25	$18.06	293
2015-12-02	$18.30	$18.30	$18.30	$18.30	$18.11	36
2015-12-01	$18.40	$18.40	$18.40	$18.40	$18.21	21
2015-11-30	$18.22	$18.40	$18.22	$18.40	$18.21	194
2015-11-27	$19.46	$19.46	$19.46	$19.46	$19.26	0
2015-11-25	$19.46	$19.46	$19.46	$19.46	$19.26	0
2015-11-24	$18.99	$19.46	$18.99	$19.46	$19.26	294
2015-11-23	$18.20	$18.20	$18.20	$18.20	$18.01	26
2015-11-20	$18.31	$18.31	$18.31	$18.31	$18.12	6
2015-11-19	$19.15	$19.15	$19.15	$19.15	$18.95	0
2015-11-18	$19.15	$19.15	$19.15	$19.15	$18.95	77
2015-11-17	$19.00	$19.31	$19.00	$19.31	$19.11	109
2015-11-16	$18.88	$18.88	$18.88	$18.88	$18.68	0
2015-11-13	$18.96	$18.96	$18.88	$18.88	$18.68	24
2015-11-12	$18.30	$18.30	$18.30	$18.30	$18.11	7
2015-11-11	$19.15	$19.15	$19.15	$19.15	$18.95	40
2015-11-10	$19.15	$19.15	$19.15	$19.15	$18.95	0
2015-11-09	$19.15	$19.15	$19.15	$19.15	$18.95	0
2015-11-06	$19.15	$20.90	$19.15	$20.90	$20.68	113
2015-11-05	$19.15	$19.15	$19.15	$19.15	$18.95	0
2015-11-04	$19.15	$19.15	$19.15	$19.15	$18.95	0
2015-11-03	$19.15	$19.15	$19.15	$19.15	$18.95	5
2015-11-02	$19.15	$19.15	$19.15	$19.15	$18.95	13
2015-10-30	$20.74	$20.74	$19.16	$19.16	$18.96	11
2015-10-29	$19.15	$19.17	$19.15	$19.17	$18.97	133
2015-10-28	$20.96	$20.96	$20.95	$20.95	$20.73	40
2015-10-27	$19.15	$20.95	$19.15	$20.95	$20.73	14
2015-10-26	$20.08	$20.08	$20.08	$20.08	$19.87	359
2015-10-23	$21.00	$21.00	$21.00	$21.00	$20.78	0
2015-10-22	$21.00	$21.00	$20.99	$21.00	$20.78	778
2015-10-21	$20.74	$20.74	$20.74	$20.74	$20.52	116
2015-10-20	$21.50	$21.80	$21.50	$21.80	$21.57	363
2015-10-19	$19.00	$19.00	$19.00	$19.00	$18.80	0
2015-10-16	$20.82	$20.82	$19.00	$19.00	$18.80	91
2015-10-15	$19.75	$20.47	$19.75	$20.47	$20.26	555
2015-10-14	$19.50	$19.50	$18.60	$18.60	$18.41	24
2015-10-13	$19.00	$19.75	$19.00	$19.75	$19.55	35
2015-10-12	$18.78	$19.88	$18.78	$19.88	$19.67	362
2015-10-09	$20.15	$20.15	$20.15	$20.15	$19.94	114
2015-10-08	$19.80	$19.80	$19.80	$19.80	$19.59	100
2015-10-07	$19.07	$19.07	$19.04	$19.04	$18.84	247
2015-10-06	$19.50	$19.50	$19.28	$19.28	$19.08	748
2015-10-05	$18.66	$20.00	$18.65	$18.75	$18.56	4,951
2015-10-02	$20.60	$20.60	$20.60	$20.60	$20.39	1
2015-10-01	$20.60	$20.60	$20.60	$20.60	$20.39	0
2015-09-30	$20.43	$20.43	$20.19	$20.19	$19.98	81
2015-09-29	$20.15	$20.15	$20.15	$20.15	$19.94	58
2015-09-28	$19.90	$20.58	$19.90	$20.15	$19.94	1,491
2015-09-25	$21.70	$21.70	$21.70	$21.70	$21.47	240
2015-09-24	$21.85	$21.85	$21.85	$21.85	$21.62	138
2015-09-23	$20.63	$20.63	$20.01	$20.01	$19.80	637
2015-09-22	$22.00	$22.00	$21.15	$21.15	$20.93	810
2015-09-21	$23.00	$23.00	$23.00	$23.00	$22.76	100
2015-09-18	$20.45	$23.00	$20.45	$23.00	$22.76	22,750
2015-09-17	$19.30	$19.37	$19.27	$19.37	$19.17	2,146
2015-09-16	$18.82	$19.25	$18.82	$19.25	$19.05	43
2015-09-15	$18.10	$18.10	$18.10	$18.10	$17.91	107
2015-09-14	$18.10	$18.10	$18.10	$18.10	$17.91	292
2015-09-11	$18.25	$18.25	$18.00	$18.00	$17.81	654
2015-09-10	$18.25	$18.25	$18.25	$18.25	$18.06	319
2015-09-09	$18.46	$18.46	$18.46	$18.46	$18.27	0
2015-09-08	$18.46	$18.46	$18.46	$18.46	$18.27	113

Village Bank & Trust Financial Corporation (VBFC) Exchange: NASDAQ