WVS Financial Corp (WVFC) Stock

Data as of April 19, 2024

$13.95 ($0.00) 0.00%

WVS Financial Corp - Daily Information

Click for more stock information on WVS Financial Corp.

Daily Information	Data
Date	April 19, 2024
Open	$13.95
Previous Close	$13.95
High	$13.95
Low	$13.95
Adjusted Open	$13.95
Previous Adjusted Close	$13.95
Adjusted High	$13.95
Adjusted Low	$13.95

About WVS Financial Corp (WVFC)

WVS Financial Corp. (WVS) is the holding company of West View Savings Bank (West View). West View Savings Bank is a Pennsylvania-chartered, insured stock savings bank conducting business from six offices in the North Hills suburbs of Pittsburgh. The principal categories of loans in the Company's portfolio are single-family and multi-family residential real estate loans, commercial real estate loans, construction loans, consumer loans, land acquisition and development loans and commercial loans. Its deposit products include regular savings accounts, demand accounts, negotiable order of withdrawal (NOW) accounts, money market deposit accounts and certificates of deposit ranging in terms from 30 days to 10 years. As of June 30, 2012, the Company's net portfolio of loans receivable totaled $39.4 million. The Company originates mortgage loans for the acquisition and refinancing of existing multi-family residential and commercial real estate properties.

Invest in WVS Financial Corp (WVFC)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for WVS Financial Corp (WVFC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$13.95	$13.95	$13.95	$13.95	$13.95	97
2024-04-04	$13.95	$13.95	$13.95	$13.95	$13.95	0
2024-04-03	$13.95	$13.95	$13.95	$13.95	$13.95	97
2024-04-02	$12.59	$12.59	$12.59	$12.59	$12.59	50
2024-04-01	$12.59	$12.59	$12.59	$12.59	$12.59	0
2024-03-28	$12.59	$12.59	$12.59	$12.59	$12.59	0
2024-03-27	$12.59	$12.59	$12.59	$12.59	$12.59	0
2024-03-26	$12.59	$12.59	$12.59	$12.59	$12.59	0
2024-03-25	$12.59	$12.59	$12.59	$12.59	$12.59	50
2024-03-22	$12.55	$12.59	$12.55	$12.59	$12.59	230
2024-03-21	$12.40	$12.40	$12.40	$12.40	$12.40	0
2024-03-20	$12.40	$12.40	$12.40	$12.40	$12.40	0
2024-03-19	$12.40	$12.40	$12.40	$12.40	$12.40	0
2024-03-18	$12.40	$12.40	$12.40	$12.40	$12.40	0
2024-03-15	$12.40	$12.40	$12.40	$12.40	$12.40	0
2024-03-14	$12.40	$12.40	$12.40	$12.40	$12.40	0
2024-03-13	$12.40	$12.40	$12.40	$12.40	$12.40	0
2024-03-12	$12.40	$12.40	$12.40	$12.40	$12.40	0
2024-03-11	$12.40	$12.40	$12.40	$12.40	$12.40	1,459
2024-03-08	$12.20	$12.20	$12.20	$12.20	$12.20	0
2024-03-07	$12.20	$12.20	$12.20	$12.20	$12.20	0
2024-03-06	$12.20	$12.20	$12.20	$12.20	$12.20	0
2024-03-05	$12.25	$12.25	$12.20	$12.20	$12.20	1,656
2024-03-04	$12.70	$12.70	$12.50	$12.50	$12.50	1,250
2024-03-01	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-29	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-28	$13.00	$13.00	$12.99	$13.00	$13.00	3,700
2024-02-27	$12.85	$12.88	$12.85	$12.88	$12.88	1,700
2024-02-26	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-23	$13.00	$13.00	$13.00	$13.00	$13.00	5
2024-02-22	$12.72	$13.00	$12.72	$13.00	$13.00	3,570
2024-02-21	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-20	$13.00	$13.00	$13.00	$13.00	$13.00	10
2024-02-16	$13.00	$13.00	$13.00	$13.00	$13.00	1,000
2024-02-15	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-14	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-13	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-12	$12.90	$13.00	$12.90	$13.00	$13.00	1,917
2024-02-09	$13.10	$13.10	$12.99	$12.99	$12.99	3,800
2024-02-08	$13.00	$13.00	$13.00	$13.00	$12.90	1
2024-02-07	$13.00	$13.00	$13.00	$13.00	$12.90	0
2024-02-06	$13.00	$13.00	$13.00	$13.00	$12.90	13
2024-02-05	$13.00	$13.00	$13.00	$13.00	$12.90	0
2024-02-02	$13.00	$13.00	$13.00	$13.00	$12.90	0
2024-02-01	$13.00	$13.00	$13.00	$13.00	$12.90	0
2024-01-31	$13.00	$13.00	$13.00	$13.00	$12.90	0
2024-01-30	$13.00	$13.00	$13.00	$13.00	$12.90	0
2024-01-29	$13.00	$13.00	$13.00	$13.00	$12.90	101
2024-01-26	$13.00	$13.00	$13.00	$13.00	$13.00	281
2024-01-25	$13.00	$13.00	$13.00	$13.00	$13.00	300
2024-01-24	$13.13	$13.13	$13.13	$13.13	$13.13	0
2024-01-23	$13.13	$13.13	$13.13	$13.13	$13.13	377
2024-01-22	$13.05	$13.05	$13.00	$13.00	$13.00	382
2024-01-19	$13.05	$13.05	$13.05	$13.05	$13.05	378
2024-01-18	$13.10	$13.10	$13.00	$13.00	$13.00	240
2024-01-17	$13.99	$13.99	$13.99	$13.99	$13.99	138
2024-01-16	$13.45	$13.45	$13.45	$13.45	$13.45	2
2024-01-12	$13.45	$13.45	$13.45	$13.45	$13.45	209
2024-01-11	$13.46	$13.46	$13.46	$13.46	$13.46	100
2024-01-10	$13.45	$13.45	$13.45	$13.45	$13.45	0
2024-01-09	$13.45	$13.45	$13.45	$13.45	$13.45	0
2024-01-08	$13.45	$13.45	$13.45	$13.45	$13.45	100
2024-01-05	$13.00	$13.51	$13.00	$13.45	$13.45	2,619
2024-01-04	$12.70	$12.70	$12.70	$12.70	$12.70	0
2024-01-03	$12.70	$12.70	$12.70	$12.70	$12.70	300
2024-01-02	$12.70	$12.70	$12.70	$12.70	$12.70	123
2023-12-29	$12.67	$12.70	$12.30	$12.70	$12.70	2,685
2023-12-28	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-12-27	$12.45	$12.50	$12.45	$12.50	$12.50	200
2023-12-26	$12.42	$12.42	$12.42	$12.42	$12.42	15
2023-12-22	$12.31	$12.42	$12.31	$12.42	$12.42	2,699
2023-12-21	$12.20	$12.20	$12.20	$12.20	$12.20	7
2023-12-20	$12.25	$12.25	$12.20	$12.20	$12.20	1,165
2023-12-19	$12.29	$12.29	$12.29	$12.29	$12.29	1,099
2023-12-18	$12.48	$12.48	$12.48	$12.48	$12.48	150
2023-12-15	$12.29	$12.29	$12.29	$12.29	$12.29	0
2023-12-14	$12.29	$12.30	$12.29	$12.29	$12.29	967
2023-12-13	$12.31	$12.31	$12.31	$12.31	$12.31	100
2023-12-12	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-12-11	$12.31	$12.31	$12.31	$12.31	$12.31	1
2023-12-08	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-12-07	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-12-06	$12.56	$12.56	$12.31	$12.31	$12.31	333
2023-12-05	$12.56	$12.56	$12.56	$12.56	$12.56	163
2023-12-04	$12.35	$12.35	$12.35	$12.35	$12.35	24
2023-12-01	$12.32	$12.35	$12.32	$12.35	$12.35	700
2023-11-30	$12.22	$12.27	$12.22	$12.27	$12.27	773
2023-11-29	$12.19	$12.25	$12.18	$12.19	$12.19	28,549
2023-11-28	$12.21	$12.22	$12.19	$12.19	$12.19	16,407
2023-11-27	$12.20	$12.30	$12.20	$12.20	$12.20	19,046
2023-11-24	$12.21	$12.23	$12.21	$12.21	$12.21	3,000
2023-11-22	$12.21	$12.25	$12.20	$12.21	$12.21	19,000
2023-11-21	$12.20	$12.23	$12.20	$12.21	$12.21	3,450
2023-11-20	$12.22	$12.32	$12.20	$12.25	$12.25	3,800
2023-11-17	$12.29	$12.29	$12.20	$12.23	$12.23	800
2023-11-16	$12.34	$12.38	$12.20	$12.38	$12.38	2,500
2023-11-15	$12.48	$12.48	$12.22	$12.22	$12.22	2,400
2023-11-14	$12.20	$12.48	$12.20	$12.48	$12.48	210
2023-11-13	$12.27	$12.27	$12.20	$12.20	$12.20	3,244
2023-11-10	$12.23	$12.24	$12.22	$12.24	$12.24	1,150
2023-11-09	$12.48	$12.48	$12.48	$12.48	$12.48	0
2023-11-08	$12.48	$12.48	$12.48	$12.48	$12.48	0
2023-11-07	$12.48	$12.48	$12.48	$12.48	$12.48	0
2023-11-06	$12.23	$12.48	$12.23	$12.48	$12.48	201
2023-11-03	$12.25	$12.25	$12.25	$12.25	$12.25	100
2023-11-02	$12.29	$12.29	$12.29	$12.29	$12.19	746
2023-11-01	$12.25	$12.25	$12.25	$12.25	$12.15	0
2023-10-31	$12.25	$12.25	$12.25	$12.25	$12.25	600
2023-10-30	$12.23	$12.23	$12.23	$12.23	$12.23	100
2023-10-27	$12.23	$12.23	$12.23	$12.23	$12.23	10
2023-10-26	$12.24	$12.24	$12.23	$12.23	$12.23	262
2023-10-25	$12.24	$12.24	$12.24	$12.24	$12.24	9
2023-10-24	$12.25	$12.25	$12.24	$12.24	$12.24	800
2023-10-23	$12.24	$12.24	$12.24	$12.24	$12.24	200
2023-10-20	$12.22	$12.22	$12.22	$12.22	$12.22	12
2023-10-19	$12.22	$12.22	$12.22	$12.22	$12.22	0
2023-10-18	$12.25	$12.25	$12.22	$12.22	$12.22	412
2023-10-17	$12.35	$12.38	$12.22	$12.25	$12.25	4,816
2023-10-16	$12.20	$12.20	$12.20	$12.20	$12.20	0
2023-10-13	$12.20	$12.20	$12.20	$12.20	$12.20	0
2023-10-12	$12.20	$12.20	$12.20	$12.20	$12.20	12
2023-10-11	$12.22	$12.22	$12.20	$12.20	$12.20	900
2023-10-10	$12.22	$12.22	$12.22	$12.22	$12.22	90
2023-10-09	$12.26	$12.26	$12.22	$12.22	$12.22	1,250
2023-10-06	$12.59	$12.59	$12.59	$12.59	$12.59	64
2023-10-05	$12.59	$12.59	$12.59	$12.59	$12.59	6
2023-10-04	$12.59	$12.59	$12.59	$12.59	$12.59	0
2023-10-03	$12.59	$12.59	$12.59	$12.59	$12.59	6
2023-10-02	$12.59	$12.59	$12.59	$12.59	$12.59	100
2023-09-29	$12.30	$12.30	$12.30	$12.30	$12.30	179
2023-09-28	$12.25	$12.25	$12.25	$12.25	$12.25	0
2023-09-27	$12.25	$12.25	$12.25	$12.25	$12.25	16,800
2023-09-26	$12.39	$12.50	$12.30	$12.30	$12.30	1,885
2023-09-25	$12.25	$12.25	$12.25	$12.25	$12.25	700
2023-09-22	$12.25	$12.25	$12.25	$12.25	$12.25	0
2023-09-21	$12.25	$12.25	$12.25	$12.25	$12.25	0
2023-09-20	$12.25	$12.25	$12.25	$12.25	$12.25	0
2023-09-19	$12.25	$12.25	$12.25	$12.25	$12.25	700
2023-09-18	$12.25	$12.25	$12.25	$12.25	$12.25	0
2023-09-15	$12.25	$12.25	$12.25	$12.25	$12.25	5
2023-09-14	$12.31	$12.32	$12.22	$12.25	$12.25	5,147
2023-09-13	$12.27	$12.29	$12.22	$12.22	$12.22	1,923
2023-09-12	$12.22	$12.22	$12.22	$12.22	$12.22	0
2023-09-11	$12.22	$12.22	$12.22	$12.22	$12.22	1
2023-09-08	$12.22	$12.22	$12.22	$12.22	$12.22	1
2023-09-07	$12.28	$12.28	$12.22	$12.22	$12.22	1,650
2023-09-06	$12.29	$12.31	$12.29	$12.29	$12.29	1,080
2023-09-05	$12.29	$12.29	$12.29	$12.29	$12.29	91
2023-09-01	$12.29	$12.29	$12.29	$12.29	$12.29	0
2023-08-31	$12.29	$12.29	$12.29	$12.29	$12.29	151
2023-08-30	$12.28	$12.29	$12.28	$12.29	$12.29	1,302
2023-08-29	$12.21	$12.21	$12.21	$12.21	$12.21	5
2023-08-28	$12.21	$12.21	$12.21	$12.21	$12.21	0
2023-08-25	$12.21	$12.21	$12.21	$12.21	$12.21	6
2023-08-24	$12.21	$12.21	$12.21	$12.21	$12.21	0
2023-08-23	$12.21	$12.21	$12.21	$12.21	$12.21	6
2023-08-22	$12.21	$12.21	$12.21	$12.21	$12.21	12
2023-08-21	$12.22	$12.22	$12.21	$12.21	$12.21	306
2023-08-18	$12.21	$12.21	$12.21	$12.21	$12.21	0
2023-08-17	$12.22	$12.22	$12.21	$12.21	$12.21	400
2023-08-16	$12.26	$12.29	$12.26	$12.29	$12.29	1,851
2023-08-15	$12.27	$12.27	$12.24	$12.24	$12.24	1,339
2023-08-14	$12.35	$12.35	$12.21	$12.26	$12.26	5,239
2023-08-11	$12.36	$12.36	$12.35	$12.35	$12.35	1,631
2023-08-10	$12.31	$12.31	$12.31	$12.31	$12.21	0
2023-08-09	$12.32	$12.32	$12.31	$12.31	$12.31	941
2023-08-08	$12.32	$12.34	$12.32	$12.34	$12.34	741
2023-08-07	$12.39	$12.39	$12.39	$12.39	$12.39	0
2023-08-04	$12.39	$12.39	$12.39	$12.39	$12.39	0
2023-08-03	$12.39	$12.39	$12.39	$12.39	$12.39	100
2023-08-02	$12.39	$12.39	$12.39	$12.39	$12.39	0
2023-08-01	$12.39	$12.39	$12.39	$12.39	$12.39	0
2023-07-31	$12.39	$12.39	$12.39	$12.39	$12.39	0
2023-07-28	$12.39	$12.39	$12.39	$12.39	$12.39	0
2023-07-27	$12.39	$12.39	$12.39	$12.39	$12.39	513
2023-07-26	$12.34	$12.34	$12.34	$12.34	$12.34	0
2023-07-25	$12.34	$12.34	$12.34	$12.34	$12.34	507
2023-07-24	$12.31	$12.31	$12.31	$12.31	$12.31	101
2023-07-21	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-07-20	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-07-19	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-07-18	$12.31	$12.31	$12.31	$12.31	$12.31	101
2023-07-17	$12.38	$12.38	$12.38	$12.38	$12.38	20
2023-07-14	$12.38	$12.38	$12.38	$12.38	$12.38	0
2023-07-13	$12.38	$12.38	$12.38	$12.38	$12.38	0
2023-07-12	$12.38	$12.38	$12.38	$12.38	$12.38	0
2023-07-11	$12.38	$12.38	$12.38	$12.38	$12.38	0
2023-07-10	$12.38	$12.38	$12.38	$12.38	$12.38	150
2023-07-07	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-07-06	$12.31	$12.31	$12.31	$12.31	$12.31	77
2023-07-05	$12.31	$12.31	$12.31	$12.31	$12.31	110
2023-07-03	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-06-30	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-06-29	$12.30	$12.31	$12.30	$12.31	$12.31	250
2023-06-28	$12.30	$12.30	$12.30	$12.30	$12.30	1
2023-06-27	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-06-26	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-06-23	$12.30	$12.30	$12.30	$12.30	$12.30	1
2023-06-22	$12.30	$12.30	$12.30	$12.30	$12.30	2,605
2023-06-21	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-06-20	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-06-16	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-06-15	$12.31	$12.31	$12.30	$12.30	$12.30	1,201
2023-06-14	$12.31	$12.31	$12.31	$12.31	$12.31	270
2023-06-13	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-06-12	$12.30	$12.30	$12.30	$12.30	$12.30	370
2023-06-09	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-06-08	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-06-07	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-06-06	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-06-05	$12.30	$12.33	$12.30	$12.31	$12.31	2,900
2023-06-02	$12.30	$12.30	$12.30	$12.30	$12.30	200
2023-06-01	$12.35	$12.35	$12.35	$12.35	$12.35	0
2023-05-31	$12.30	$12.35	$12.30	$12.30	$12.30	8
2023-05-30	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-05-26	$12.30	$12.30	$12.30	$12.30	$12.30	8
2023-05-25	$12.30	$12.30	$12.30	$12.30	$12.30	641
2023-05-24	$12.30	$12.30	$12.30	$12.30	$12.30	160
2023-05-23	$12.31	$12.31	$12.31	$12.31	$12.31	86
2023-05-22	$12.30	$12.35	$12.30	$12.31	$12.31	389
2023-05-19	$12.40	$12.40	$12.31	$12.40	$12.40	18
2023-05-18	$12.40	$12.40	$12.40	$12.40	$12.40	0
2023-05-17	$12.40	$12.40	$12.40	$12.40	$12.40	18
2023-05-16	$12.40	$12.40	$12.40	$12.40	$12.40	10
2023-05-15	$12.40	$12.40	$12.40	$12.40	$12.40	1,027
2023-05-12	$12.40	$12.40	$12.40	$12.40	$12.40	0
2023-05-11	$12.45	$12.45	$12.40	$12.40	$12.40	601
2023-05-10	$12.40	$12.40	$12.40	$12.40	$12.40	3,172
2023-05-09	$12.42	$12.42	$12.42	$12.42	$12.42	21
2023-05-08	$12.42	$12.42	$12.42	$12.42	$12.42	134
2023-05-05	$12.63	$12.63	$12.63	$12.63	$12.63	0
2023-05-04	$12.50	$12.63	$12.50	$12.63	$12.53	1,620
2023-05-03	$12.50	$12.50	$12.50	$12.50	$12.40	445
2023-05-02	$12.50	$12.50	$12.50	$12.50	$12.40	45
2023-05-01	$12.50	$12.50	$12.50	$12.50	$12.40	500
2023-04-28	$12.65	$12.65	$12.50	$12.50	$12.40	7,500
2023-04-27	$12.70	$12.70	$12.65	$12.65	$12.55	5,045
2023-04-26	$12.70	$12.70	$12.70	$12.70	$12.60	295
2023-04-25	$12.75	$12.85	$12.75	$12.75	$12.65	6,638
2023-04-24	$12.85	$12.85	$12.85	$12.85	$12.75	0
2023-04-21	$12.85	$12.85	$12.85	$12.85	$12.75	0
2023-04-20	$12.85	$12.85	$12.85	$12.85	$12.75	1,704
2023-04-19	$12.85	$12.85	$12.85	$12.85	$12.75	0
2023-04-18	$12.85	$12.85	$12.85	$12.85	$12.75	3,300
2023-04-17	$13.03	$13.03	$12.95	$12.95	$12.85	6,755
2023-04-14	$13.03	$13.03	$13.03	$13.03	$12.93	3,000
2023-04-13	$13.05	$13.05	$13.03	$13.03	$12.93	2,675
2023-04-12	$13.05	$13.05	$13.04	$13.04	$12.94	2,500
2023-04-11	$13.05	$13.05	$13.05	$13.05	$12.95	2,500
2023-04-10	$13.06	$13.06	$13.05	$13.05	$12.95	5,500
2023-04-06	$13.15	$13.15	$13.05	$13.06	$12.96	1,200
2023-04-05	$13.05	$13.05	$13.05	$13.05	$12.95	6,201
2023-04-04	$13.05	$13.05	$13.05	$13.05	$12.95	0
2023-04-03	$13.05	$13.05	$13.05	$13.05	$12.95	300
2023-03-31	$13.50	$13.50	$13.50	$13.50	$13.39	150
2023-03-30	$13.05	$13.05	$13.05	$13.05	$12.95	100
2023-03-29	$13.33	$13.33	$13.33	$13.33	$13.23	600
2023-03-28	$13.30	$13.30	$13.30	$13.30	$13.20	200
2023-03-27	$13.30	$13.30	$13.00	$13.30	$13.20	4,470
2023-03-24	$13.30	$13.30	$13.02	$13.02	$12.92	2,541
2023-03-23	$13.30	$13.30	$13.30	$13.30	$13.20	969
2023-03-22	$13.30	$13.30	$13.30	$13.30	$13.20	0
2023-03-21	$13.30	$13.30	$13.30	$13.30	$13.20	0
2023-03-20	$13.30	$13.30	$13.30	$13.30	$13.20	0
2023-03-17	$13.50	$13.50	$13.30	$13.30	$13.30	1,522
2023-03-16	$13.25	$13.25	$13.02	$13.02	$13.02	3,110
2023-03-15	$13.28	$13.28	$13.28	$13.28	$13.28	200
2023-03-14	$13.25	$13.25	$13.25	$13.25	$13.25	15
2023-03-13	$13.37	$13.37	$13.01	$13.25	$13.25	4,266
2023-03-10	$13.55	$13.57	$13.55	$13.57	$13.57	600
2023-03-09	$13.60	$13.60	$13.58	$13.60	$13.60	435
2023-03-08	$13.57	$13.57	$13.57	$13.57	$13.57	0
2023-03-07	$13.60	$13.60	$13.57	$13.57	$13.57	1,500
2023-03-06	$13.70	$13.70	$13.68	$13.68	$13.68	893
2023-03-03	$13.80	$13.90	$13.77	$13.90	$13.90	16,742
2023-03-02	$13.76	$13.76	$13.76	$13.76	$13.76	809
2023-03-01	$13.76	$13.76	$13.76	$13.76	$13.76	126
2023-02-28	$13.76	$13.76	$13.76	$13.76	$13.76	0
2023-02-27	$13.76	$13.76	$13.76	$13.76	$13.76	0
2023-02-24	$13.76	$13.76	$13.76	$13.76	$13.76	501
2023-02-23	$13.77	$13.77	$13.77	$13.77	$13.77	161
2023-02-22	$13.77	$13.77	$13.77	$13.77	$13.77	0
2023-02-21	$13.77	$13.77	$13.77	$13.77	$13.77	2,509
2023-02-17	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-02-16	$13.80	$13.80	$13.80	$13.80	$13.80	27
2023-02-15	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-02-14	$13.80	$13.91	$13.77	$13.80	$13.80	4,426
2023-02-13	$13.80	$13.80	$13.80	$13.80	$13.80	100
2023-02-10	$13.82	$13.82	$13.82	$13.82	$13.82	1
2023-02-09	$14.02	$14.02	$13.82	$13.82	$13.82	601
2023-02-08	$13.89	$13.89	$13.89	$13.89	$13.89	100
2023-02-07	$13.90	$13.90	$13.78	$13.78	$13.78	2,538
2023-02-06	$13.80	$13.90	$13.80	$13.85	$13.85	1,865
2023-02-03	$13.95	$13.95	$13.95	$13.95	$13.95	20
2023-02-02	$13.95	$13.95	$13.95	$13.95	$13.95	1,200
2023-02-01	$13.95	$13.95	$13.95	$13.95	$13.95	0
2023-01-31	$13.85	$13.95	$13.85	$13.95	$13.95	1,200
2023-01-30	$13.90	$13.90	$13.85	$13.90	$13.90	922
2023-01-27	$13.82	$13.82	$13.82	$13.82	$13.82	0
2023-01-26	$13.82	$13.82	$13.82	$13.82	$13.82	532
2023-01-25	$13.87	$13.87	$13.87	$13.87	$13.87	1
2023-01-24	$14.00	$14.00	$13.87	$13.87	$13.87	8,750
2023-01-23	$14.00	$14.00	$13.92	$13.92	$13.92	200
2023-01-20	$14.00	$14.00	$14.00	$14.00	$14.00	500
2023-01-19	$14.00	$14.00	$14.00	$14.00	$14.00	360
2023-01-18	$14.00	$14.00	$14.00	$14.00	$14.00	5
2023-01-17	$14.00	$14.00	$14.00	$14.00	$14.00	5
2023-01-13	$14.00	$14.00	$14.00	$14.00	$14.00	1
2023-01-12	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-01-11	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-01-10	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-01-09	$14.00	$14.00	$14.00	$14.00	$14.00	600
2023-01-06	$13.90	$13.90	$13.90	$13.90	$13.90	0
2023-01-05	$13.94	$13.94	$13.90	$13.90	$13.90	1,012
2023-01-04	$14.00	$14.00	$14.00	$14.00	$14.00	200
2023-01-03	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-12-30	$14.00	$14.00	$14.00	$14.00	$14.00	100
2022-12-29	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-12-28	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-12-27	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-12-23	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-12-22	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-12-21	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-12-20	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-12-19	$14.00	$14.00	$14.00	$14.00	$14.00	503
2022-12-16	$13.94	$13.94	$13.94	$13.94	$13.94	0
2022-12-15	$13.94	$13.94	$13.94	$13.94	$13.94	0
2022-12-14	$13.94	$13.94	$13.94	$13.94	$13.94	160
2022-12-13	$13.94	$13.94	$13.94	$13.94	$13.94	0
2022-12-12	$14.00	$14.00	$13.94	$13.94	$13.94	300
2022-12-09	$14.13	$14.13	$14.13	$14.13	$14.13	190
2022-12-08	$14.00	$14.00	$13.95	$13.95	$13.95	1,887
2022-12-07	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-12-06	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-12-05	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-12-02	$14.25	$14.25	$14.25	$14.25	$14.25	200
2022-12-01	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-11-30	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-11-29	$14.00	$14.00	$14.00	$14.00	$14.00	104
2022-11-28	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-11-25	$14.00	$14.00	$13.98	$14.00	$14.00	1,407
2022-11-23	$14.00	$14.00	$13.98	$14.00	$14.00	770
2022-11-22	$13.95	$13.95	$13.95	$13.95	$13.95	2
2022-11-21	$14.00	$14.00	$13.95	$13.95	$13.95	1,100
2022-11-18	$14.49	$14.49	$14.08	$14.08	$14.08	470
2022-11-17	$14.00	$14.00	$14.00	$14.00	$14.00	9
2022-11-16	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-11-15	$14.00	$14.00	$14.00	$14.00	$14.00	3,997
2022-11-14	$14.10	$14.36	$14.00	$14.10	$14.10	3,620
2022-11-11	$14.10	$14.10	$14.10	$14.10	$14.10	0
2022-11-10	$14.10	$14.10	$13.90	$14.10	$14.10	3,620
2022-11-09	$14.10	$14.10	$14.10	$14.10	$14.10	400
2022-11-08	$13.86	$13.86	$13.86	$13.86	$13.86	0
2022-11-07	$13.86	$13.86	$13.86	$13.86	$13.86	13
2022-11-04	$14.00	$14.00	$13.86	$13.86	$13.86	3,500
2022-11-03	$14.38	$14.38	$14.38	$14.38	$14.28	0
2022-11-02	$14.38	$14.38	$14.38	$14.38	$14.28	305
2022-11-01	$14.00	$14.00	$14.00	$14.00	$13.90	0
2022-10-31	$14.00	$14.00	$14.00	$14.00	$13.90	0
2022-10-28	$14.00	$14.00	$14.00	$14.00	$13.90	750
2022-10-27	$14.00	$14.00	$14.00	$14.00	$13.90	1
2022-10-26	$14.00	$14.00	$14.00	$14.00	$13.90	1,001
2022-10-25	$13.93	$13.93	$13.93	$13.93	$13.83	69
2022-10-24	$13.93	$13.93	$13.93	$13.93	$13.83	515
2022-10-21	$14.00	$14.00	$14.00	$14.00	$14.00	500
2022-10-20	$14.65	$14.65	$14.50	$14.50	$14.50	401
2022-10-19	$14.44	$14.44	$14.44	$14.44	$14.44	500
2022-10-18	$13.90	$13.90	$13.90	$13.90	$13.90	12
2022-10-17	$13.90	$13.90	$13.90	$13.90	$13.90	0
2022-10-14	$13.90	$13.90	$13.90	$13.90	$13.90	0
2022-10-13	$13.90	$13.90	$13.90	$13.90	$13.90	0
2022-10-12	$13.90	$13.90	$13.90	$13.90	$13.90	0
2022-10-11	$13.90	$13.90	$13.90	$13.90	$13.90	0
2022-10-10	$13.90	$13.90	$13.90	$13.90	$13.90	0
2022-10-07	$13.90	$13.90	$13.90	$13.90	$13.90	100
2022-10-06	$14.00	$14.00	$14.00	$14.00	$14.00	10
2022-10-05	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-10-04	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-10-03	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-09-30	$14.00	$14.00	$14.00	$14.00	$14.00	1,000
2022-09-29	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-09-28	$14.00	$14.00	$14.00	$14.00	$14.00	0
2022-09-27	$14.01	$14.01	$14.00	$14.00	$14.00	1,300
2022-09-26	$14.25	$14.25	$14.05	$14.11	$14.11	14,380
2022-09-23	$14.25	$14.25	$14.20	$14.20	$14.20	3,586
2022-09-22	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-09-21	$14.25	$14.25	$14.25	$14.25	$14.25	2
2022-09-20	$14.25	$14.25	$14.25	$14.25	$14.25	19
2022-09-19	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-09-16	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-09-15	$14.25	$14.25	$14.25	$14.25	$14.25	524
2022-09-14	$14.15	$14.15	$14.15	$14.15	$14.15	0
2022-09-13	$14.15	$14.15	$14.15	$14.15	$14.15	0
2022-09-12	$14.33	$14.33	$14.11	$14.15	$14.15	2,587
2022-09-09	$14.76	$14.76	$14.76	$14.76	$14.76	0
2022-09-08	$14.32	$14.76	$14.32	$14.76	$14.76	904
2022-09-07	$14.75	$14.75	$14.75	$14.75	$14.75	59
2022-09-06	$14.75	$14.75	$14.75	$14.75	$14.75	0
2022-09-02	$14.75	$14.75	$14.75	$14.75	$14.75	0
2022-09-01	$14.75	$14.75	$14.75	$14.75	$14.75	391
2022-08-31	$14.31	$14.31	$14.31	$14.31	$14.31	0
2022-08-30	$14.31	$14.31	$14.31	$14.31	$14.31	193
2022-08-29	$14.26	$14.26	$14.26	$14.26	$14.26	0
2022-08-26	$14.26	$14.26	$14.26	$14.26	$14.26	0
2022-08-25	$14.26	$14.26	$14.26	$14.26	$14.26	0
2022-08-24	$14.26	$14.26	$14.26	$14.26	$14.26	3
2022-08-23	$14.26	$14.26	$14.26	$14.26	$14.26	410
2022-08-22	$14.25	$14.25	$14.25	$14.25	$14.25	2
2022-08-19	$14.25	$14.25	$14.25	$14.25	$14.25	2
2022-08-18	$14.25	$14.25	$14.25	$14.25	$14.25	2
2022-08-17	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-08-16	$14.25	$14.25	$14.25	$14.25	$14.25	10
2022-08-15	$14.25	$14.25	$14.25	$14.25	$14.25	17
2022-08-12	$14.28	$14.28	$14.10	$14.25	$14.25	1,415
2022-08-11	$14.28	$14.28	$14.28	$14.28	$14.28	43
2022-08-10	$14.40	$14.40	$14.28	$14.28	$14.28	799
2022-08-09	$14.50	$14.50	$14.50	$14.50	$14.50	2,119
2022-08-08	$14.65	$14.94	$14.65	$14.94	$14.94	200
2022-08-05	$14.75	$14.75	$14.75	$14.75	$14.75	102
2022-08-04	$14.94	$14.94	$14.75	$14.75	$14.75	200
2022-08-03	$14.50	$14.50	$14.50	$14.50	$14.50	503
2022-08-02	$14.95	$14.95	$14.95	$14.95	$14.95	0
2022-08-01	$14.95	$14.95	$14.95	$14.95	$14.95	3
2022-07-29	$14.95	$14.95	$14.95	$14.95	$14.95	0
2022-07-28	$14.95	$14.95	$14.95	$14.95	$14.95	0
2022-07-27	$14.95	$14.95	$14.95	$14.95	$14.95	0
2022-07-26	$14.95	$14.95	$14.95	$14.95	$14.95	4
2022-07-25	$14.95	$14.95	$14.95	$14.95	$14.95	15
2022-07-22	$14.95	$14.95	$14.95	$14.95	$14.95	0
2022-07-21	$14.95	$14.95	$14.95	$14.95	$14.95	9
2022-07-20	$14.95	$14.95	$14.95	$14.95	$14.95	26
2022-07-19	$14.95	$14.95	$14.95	$14.95	$14.95	0
2022-07-18	$14.95	$14.95	$14.95	$14.95	$14.95	8
2022-07-15	$14.95	$14.95	$14.95	$14.95	$14.95	10
2022-07-14	$14.95	$14.95	$14.95	$14.95	$14.95	0
2022-07-13	$14.95	$14.95	$14.95	$14.95	$14.95	2
2022-07-12	$14.95	$14.95	$14.95	$14.95	$14.95	0
2022-07-11	$14.88	$14.95	$14.50	$14.95	$14.95	4,903
2022-07-08	$14.50	$14.50	$14.50	$14.50	$14.50	19
2022-07-07	$14.50	$14.50	$14.50	$14.50	$14.50	99
2022-07-06	$14.25	$14.50	$14.15	$14.50	$14.50	1,946
2022-07-05	$14.88	$14.88	$14.88	$14.88	$14.88	100
2022-07-01	$14.58	$14.58	$14.58	$14.58	$14.58	271
2022-06-30	$14.88	$14.88	$14.88	$14.88	$14.88	111
2022-06-29	$14.25	$14.25	$14.25	$14.25	$14.25	12
2022-06-28	$14.25	$14.25	$14.25	$14.25	$14.25	101
2022-06-27	$14.89	$14.89	$14.50	$14.50	$14.50	1,113
2022-06-24	$14.89	$14.89	$14.25	$14.25	$14.25	293
2022-06-23	$14.95	$14.95	$13.54	$14.39	$14.39	3,762
2022-06-22	$14.40	$14.40	$14.40	$14.40	$14.40	3
2022-06-21	$14.95	$14.95	$14.40	$14.40	$14.40	722
2022-06-17	$14.69	$14.69	$14.40	$14.40	$14.40	570
2022-06-16	$14.50	$14.95	$14.50	$14.50	$14.50	2,784
2022-06-15	$14.95	$14.95	$14.75	$14.75	$14.75	625
2022-06-14	$15.00	$15.00	$14.28	$14.50	$14.50	2,629
2022-06-13	$14.50	$14.50	$14.50	$14.50	$14.50	1,487
2022-06-10	$14.71	$14.71	$14.65	$14.65	$14.65	5,503
2022-06-09	$14.85	$15.29	$14.85	$15.26	$15.26	418
2022-06-08	$14.80	$14.98	$14.66	$14.66	$14.66	1,066
2022-06-07	$14.72	$14.72	$14.72	$14.72	$14.72	195
2022-06-06	$14.85	$14.85	$14.85	$14.85	$14.85	99
2022-06-03	$14.75	$14.85	$14.75	$14.85	$14.85	1,657
2022-06-02	$14.97	$14.97	$14.97	$14.97	$14.97	6
2022-06-01	$14.97	$14.97	$14.97	$14.97	$14.97	3
2022-05-31	$14.97	$14.97	$14.97	$14.97	$14.97	1,214
2022-05-27	$14.97	$14.97	$14.97	$14.97	$14.97	17
2022-05-26	$14.75	$14.99	$14.75	$14.97	$14.97	807
2022-05-25	$14.73	$14.74	$14.73	$14.74	$14.74	741
2022-05-24	$14.83	$14.84	$14.65	$14.65	$14.65	2,015
2022-05-23	$15.08	$15.08	$15.08	$15.08	$15.08	10
2022-05-20	$15.08	$15.08	$15.08	$15.08	$15.08	402
2022-05-19	$14.97	$14.97	$14.97	$14.97	$14.97	359
2022-05-18	$14.90	$14.90	$14.90	$14.90	$14.90	73
2022-05-17	$15.00	$15.00	$14.90	$14.90	$14.90	796
2022-05-16	$14.90	$14.97	$14.90	$14.97	$14.97	1,392
2022-05-13	$14.91	$14.93	$14.90	$14.90	$14.90	2,190
2022-05-12	$14.90	$15.00	$14.90	$15.00	$15.00	2,030
2022-05-11	$14.90	$15.00	$14.90	$15.00	$15.00	986
2022-05-10	$15.00	$15.00	$15.00	$15.00	$15.00	1,230
2022-05-09	$15.01	$15.01	$15.01	$15.01	$15.01	72
2022-05-06	$15.01	$15.01	$15.01	$15.01	$15.01	14
2022-05-05	$15.01	$15.01	$15.01	$15.01	$14.91	23
2022-05-04	$15.03	$15.03	$15.01	$15.01	$14.91	277
2022-05-03	$15.01	$15.01	$15.01	$15.01	$14.91	112
2022-05-02	$15.00	$15.00	$15.00	$15.00	$14.90	181
2022-04-29	$15.28	$15.28	$15.28	$15.28	$15.18	374
2022-04-28	$15.28	$15.28	$15.28	$15.28	$15.18	2,000
2022-04-27	$15.10	$15.15	$15.10	$15.15	$15.05	447
2022-04-26	$15.20	$15.20	$15.20	$15.20	$15.10	67
2022-04-25	$15.20	$15.30	$15.10	$15.20	$15.10	4,263
2022-04-22	$15.10	$15.10	$15.10	$15.10	$15.00	412
2022-04-21	$15.10	$15.10	$15.10	$15.10	$15.00	6
2022-04-20	$15.10	$15.10	$15.10	$15.10	$15.00	121
2022-04-19	$15.10	$15.10	$15.10	$15.10	$15.00	9
2022-04-18	$15.10	$15.10	$15.10	$15.10	$15.00	35
2022-04-14	$15.10	$15.10	$15.10	$15.10	$15.00	192
2022-04-13	$15.10	$15.10	$15.10	$15.10	$15.00	26
2022-04-12	$15.05	$15.10	$15.05	$15.10	$15.00	409
2022-04-11	$15.07	$15.23	$15.05	$15.10	$15.00	1,600
2022-04-08	$15.13	$15.13	$15.13	$15.13	$15.03	23
2022-04-07	$15.10	$15.13	$15.10	$15.13	$15.03	2,240
2022-04-06	$15.20	$15.20	$15.20	$15.20	$15.10	139
2022-04-05	$15.20	$15.20	$15.20	$15.20	$15.10	1
2022-04-04	$15.20	$15.20	$15.20	$15.20	$15.10	351
2022-04-01	$15.06	$15.06	$15.06	$15.06	$14.96	140
2022-03-31	$15.29	$15.29	$15.29	$15.29	$15.19	54
2022-03-30	$15.29	$15.29	$15.29	$15.29	$15.19	95
2022-03-29	$15.29	$15.29	$15.29	$15.29	$15.19	137
2022-03-28	$15.29	$15.29	$15.29	$15.29	$15.19	10
2022-03-25	$15.18	$15.29	$15.05	$15.29	$15.19	759
2022-03-24	$15.34	$15.34	$15.34	$15.34	$15.24	96
2022-03-23	$15.20	$15.34	$15.20	$15.34	$15.24	2,167
2022-03-22	$15.05	$15.05	$15.05	$15.05	$14.95	109
2022-03-21	$15.05	$15.05	$15.05	$15.05	$14.95	123
2022-03-18	$15.05	$15.05	$15.05	$15.05	$14.95	762
2022-03-17	$15.10	$15.10	$15.10	$15.10	$15.00	607
2022-03-16	$15.08	$15.08	$15.08	$15.08	$14.98	189
2022-03-15	$15.10	$15.10	$15.06	$15.06	$14.96	1,067
2022-03-14	$15.28	$15.28	$15.28	$15.28	$15.18	175
2022-03-11	$15.06	$15.28	$15.06	$15.28	$15.18	1,423
2022-03-10	$15.10	$15.10	$15.10	$15.10	$15.00	930
2022-03-09	$15.10	$15.10	$15.10	$15.10	$15.00	7
2022-03-08	$15.25	$15.25	$15.10	$15.10	$15.00	3,784
2022-03-07	$15.28	$15.28	$15.28	$15.28	$15.18	366
2022-03-04	$15.25	$15.25	$15.25	$15.25	$15.15	184
2022-03-03	$15.25	$15.25	$15.25	$15.25	$15.15	38
2022-03-02	$15.25	$15.25	$15.25	$15.25	$15.15	362
2022-03-01	$15.20	$15.38	$15.10	$15.10	$15.00	1,589
2022-02-28	$15.19	$15.19	$15.19	$15.19	$15.09	463
2022-02-25	$15.18	$15.18	$15.18	$15.18	$15.08	90
2022-02-24	$15.18	$15.18	$15.18	$15.18	$15.08	10
2022-02-23	$15.18	$15.18	$15.18	$15.18	$15.08	138
2022-02-22	$15.11	$15.24	$15.10	$15.24	$15.14	1,549
2022-02-18	$15.28	$15.28	$15.15	$15.19	$15.09	838
2022-02-17	$15.24	$15.24	$15.24	$15.24	$15.14	20
2022-02-16	$15.24	$15.24	$15.24	$15.24	$15.14	54
2022-02-15	$15.24	$15.24	$15.24	$15.24	$15.14	89
2022-02-14	$15.24	$15.24	$15.24	$15.24	$15.14	90
2022-02-11	$15.24	$15.24	$15.24	$15.24	$15.14	591
2022-02-10	$15.15	$15.25	$15.15	$15.25	$15.14	356
2022-02-09	$15.11	$15.11	$15.11	$15.11	$15.01	14
2022-02-08	$15.11	$15.11	$15.11	$15.11	$15.01	303
2022-02-07	$15.15	$15.15	$15.15	$15.15	$15.05	113
2022-02-04	$15.39	$15.39	$15.15	$15.15	$15.05	456
2022-02-03	$15.25	$15.25	$15.20	$15.20	$15.00	2,049
2022-02-02	$15.33	$15.49	$15.30	$15.49	$15.29	2,323
2022-02-01	$15.64	$15.64	$15.64	$15.64	$15.43	2
2022-01-31	$15.58	$15.64	$15.58	$15.64	$15.43	361
2022-01-28	$15.72	$15.72	$15.72	$15.72	$15.52	1
2022-01-27	$15.72	$15.72	$15.72	$15.72	$15.52	112
2022-01-26	$15.72	$15.72	$15.72	$15.72	$15.52	5
2022-01-25	$15.72	$15.72	$15.72	$15.72	$15.52	321
2022-01-24	$15.63	$15.63	$15.63	$15.63	$15.43	1
2022-01-21	$15.63	$15.63	$15.63	$15.63	$15.43	75
2022-01-20	$15.63	$15.63	$15.63	$15.63	$15.43	127
2022-01-19	$15.63	$15.63	$15.63	$15.63	$15.43	169
2022-01-18	$15.63	$15.63	$15.63	$15.63	$15.43	58
2022-01-14	$15.63	$15.63	$15.63	$15.63	$15.43	45
2022-01-13	$15.63	$15.63	$15.63	$15.63	$15.43	8
2022-01-12	$15.63	$15.63	$15.63	$15.63	$15.43	12
2022-01-11	$15.63	$15.63	$15.63	$15.63	$15.43	708
2022-01-10	$15.90	$15.90	$15.90	$15.90	$15.69	19
2022-01-07	$15.90	$15.90	$15.90	$15.90	$15.69	527
2022-01-06	$15.90	$15.90	$15.90	$15.90	$15.69	199
2022-01-05	$15.40	$15.40	$15.40	$15.40	$15.20	13
2022-01-04	$15.16	$15.40	$15.16	$15.40	$15.20	456
2022-01-03	$15.38	$15.38	$15.38	$15.38	$15.18	213
2021-12-31	$15.20	$15.20	$15.20	$15.20	$15.00	56
2021-12-30	$15.20	$15.20	$15.20	$15.20	$15.00	32
2021-12-29	$15.20	$15.20	$15.20	$15.20	$15.00	702
2021-12-28	$15.10	$15.10	$15.10	$15.10	$14.90	13
2021-12-27	$15.10	$15.10	$15.10	$15.10	$14.90	639
2021-12-23	$15.20	$15.20	$15.20	$15.20	$15.00	80
2021-12-22	$15.20	$15.20	$15.20	$15.20	$15.00	86
2021-12-21	$15.20	$15.20	$15.20	$15.20	$15.00	668
2021-12-20	$15.25	$15.25	$15.25	$15.25	$15.05	38
2021-12-17	$15.25	$15.25	$15.25	$15.25	$15.05	60
2021-12-16	$15.25	$15.25	$15.25	$15.25	$15.05	0
2021-12-15	$15.25	$15.25	$15.25	$15.25	$15.05	27
2021-12-14	$15.11	$15.25	$15.11	$15.25	$15.05	731
2021-12-13	$15.12	$15.12	$15.12	$15.12	$14.92	391
2021-12-10	$15.35	$15.35	$15.35	$15.35	$15.15	162
2021-12-09	$15.35	$15.35	$15.35	$15.35	$15.15	244
2021-12-08	$15.45	$15.45	$15.45	$15.45	$15.24	425
2021-12-07	$15.35	$15.35	$15.35	$15.35	$15.15	52
2021-12-06	$15.35	$15.35	$15.35	$15.35	$15.15	81
2021-12-03	$15.35	$15.35	$15.35	$15.35	$15.15	1,142
2021-12-02	$15.21	$15.21	$15.21	$15.21	$15.01	34
2021-12-01	$15.21	$15.21	$15.21	$15.21	$15.01	132
2021-11-30	$15.21	$15.21	$15.21	$15.21	$15.01	95
2021-11-29	$15.21	$15.21	$15.21	$15.21	$15.01	269
2021-11-26	$15.21	$15.21	$15.21	$15.21	$15.01	89
2021-11-24	$15.21	$15.21	$15.21	$15.21	$15.01	851
2021-11-23	$15.58	$15.58	$15.58	$15.58	$15.38	73
2021-11-22	$15.58	$15.58	$15.58	$15.58	$15.38	48
2021-11-19	$15.50	$15.75	$15.27	$15.58	$15.38	2,799
2021-11-18	$15.45	$15.45	$15.45	$15.45	$15.25	52
2021-11-17	$15.45	$15.45	$15.45	$15.45	$15.25	121
2021-11-16	$15.45	$15.45	$15.45	$15.45	$15.25	536
2021-11-15	$15.60	$15.60	$15.60	$15.60	$15.39	13
2021-11-12	$15.52	$15.60	$15.45	$15.60	$15.39	4,528
2021-11-11	$15.80	$15.82	$15.80	$15.82	$15.61	479
2021-11-10	$15.86	$15.86	$15.86	$15.86	$15.65	404
2021-11-09	$15.86	$15.86	$15.86	$15.86	$15.65	52
2021-11-08	$15.86	$15.86	$15.86	$15.86	$15.65	423
2021-11-05	$15.70	$15.80	$15.70	$15.80	$15.59	3,042
2021-11-04	$15.74	$15.74	$15.74	$15.74	$15.44	21
2021-11-03	$15.74	$15.74	$15.74	$15.74	$15.44	7
2021-11-02	$15.62	$15.74	$15.60	$15.74	$15.44	529
2021-11-01	$15.86	$15.88	$15.58	$15.58	$15.28	2,326
2021-10-29	$15.58	$15.58	$15.58	$15.58	$15.28	120
2021-10-28	$15.58	$15.58	$15.58	$15.58	$15.28	79
2021-10-27	$15.58	$15.58	$15.58	$15.58	$15.28	80
2021-10-26	$15.58	$15.58	$15.58	$15.58	$15.28	4
2021-10-25	$15.58	$15.58	$15.58	$15.58	$15.28	14
2021-10-22	$15.58	$15.58	$15.58	$15.58	$15.28	26
2021-10-21	$15.58	$15.58	$15.58	$15.58	$15.28	422
2021-10-20	$15.58	$15.58	$15.58	$15.58	$15.28	34
2021-10-19	$15.58	$15.58	$15.58	$15.58	$15.28	96
2021-10-18	$15.58	$15.58	$15.58	$15.58	$15.28	156
2021-10-15	$15.58	$15.58	$15.58	$15.58	$15.28	315
2021-10-14	$15.58	$15.58	$15.58	$15.58	$15.28	32
2021-10-13	$15.60	$15.60	$15.56	$15.58	$15.28	1,914
2021-10-12	$15.87	$15.87	$15.87	$15.87	$15.56	23
2021-10-11	$15.87	$15.87	$15.87	$15.87	$15.56	544
2021-10-08	$15.73	$15.73	$15.73	$15.73	$15.43	7
2021-10-07	$15.73	$15.73	$15.73	$15.73	$15.43	74
2021-10-06	$15.73	$15.73	$15.73	$15.73	$15.43	348
2021-10-05	$15.91	$15.91	$15.91	$15.91	$15.60	318
2021-10-04	$15.91	$15.91	$15.91	$15.91	$15.60	81
2021-10-01	$15.91	$15.91	$15.91	$15.91	$15.60	90
2021-09-30	$15.91	$15.91	$15.91	$15.91	$15.60	485
2021-09-29	$15.88	$15.88	$15.88	$15.88	$15.57	21
2021-09-28	$15.88	$15.88	$15.88	$15.88	$15.57	7
2021-09-27	$15.88	$15.88	$15.88	$15.88	$15.57	544
2021-09-24	$15.50	$15.50	$15.50	$15.50	$15.20	16
2021-09-23	$15.50	$15.50	$15.50	$15.50	$15.20	46
2021-09-22	$15.50	$16.20	$15.40	$15.50	$15.20	1,559
2021-09-21	$15.56	$15.56	$15.56	$15.56	$15.26	39
2021-09-20	$15.56	$15.56	$15.56	$15.56	$15.26	72
2021-09-17	$15.56	$15.56	$15.56	$15.56	$15.26	1,478
2021-09-16	$15.65	$15.65	$15.60	$15.60	$15.30	3,745
2021-09-15	$15.63	$15.63	$15.63	$15.63	$15.33	11
2021-09-14	$15.63	$15.63	$15.63	$15.63	$15.33	114
2021-09-13	$15.66	$15.70	$15.66	$15.70	$15.40	308
2021-09-10	$15.66	$15.66	$15.66	$15.66	$15.36	109
2021-09-09	$15.73	$15.73	$15.73	$15.73	$15.43	153
2021-09-08	$15.60	$15.60	$15.60	$15.60	$15.30	112
2021-09-07	$15.82	$15.82	$15.82	$15.82	$15.51	612
2021-09-03	$15.80	$15.80	$15.80	$15.80	$15.49	10
2021-09-02	$15.80	$15.80	$15.80	$15.80	$15.49	21
2021-09-01	$15.80	$15.80	$15.80	$15.80	$15.49	49
2021-08-31	$15.80	$15.80	$15.80	$15.80	$15.49	125
2021-08-30	$15.80	$15.80	$15.80	$15.80	$15.49	63
2021-08-27	$15.80	$15.80	$15.80	$15.80	$15.49	283
2021-08-26	$15.70	$15.70	$15.70	$15.70	$15.40	200
2021-08-25	$15.70	$15.70	$15.70	$15.70	$15.40	56
2021-08-24	$15.70	$15.70	$15.70	$15.70	$15.40	140
2021-08-23	$15.65	$15.65	$15.61	$15.61	$15.31	463
2021-08-20	$16.23	$16.23	$16.23	$16.23	$15.91	141
2021-08-19	$16.40	$16.40	$16.40	$16.40	$16.08	54
2021-08-18	$16.40	$16.40	$16.40	$16.40	$16.08	21
2021-08-17	$16.40	$16.40	$16.40	$16.40	$16.08	150
2021-08-16	$16.40	$16.40	$16.40	$16.40	$16.08	728
2021-08-13	$16.40	$16.42	$16.40	$16.40	$16.08	578
2021-08-12	$16.23	$16.23	$16.23	$16.23	$15.92	351
2021-08-11	$16.30	$16.30	$16.30	$16.30	$15.98	15
2021-08-10	$16.30	$16.30	$16.30	$16.30	$15.98	3
2021-08-09	$16.30	$16.30	$16.30	$16.30	$15.98	33
2021-08-06	$16.35	$16.39	$16.30	$16.30	$15.98	18,505
2021-08-05	$16.35	$16.35	$16.35	$16.35	$15.93	221
2021-08-04	$16.39	$16.39	$16.39	$16.39	$15.98	148
2021-08-03	$16.39	$16.39	$16.39	$16.39	$15.98	74
2021-08-02	$16.39	$16.39	$16.39	$16.39	$15.98	3
2021-07-30	$16.39	$16.39	$16.39	$16.39	$15.98	18
2021-07-29	$16.39	$16.39	$16.39	$16.39	$15.98	42
2021-07-28	$16.39	$16.39	$16.39	$16.39	$15.98	23
2021-07-27	$16.39	$16.39	$16.39	$16.39	$15.98	13
2021-07-26	$16.39	$16.39	$16.39	$16.39	$15.98	17
2021-07-23	$16.39	$16.39	$16.39	$16.39	$15.98	38
2021-07-22	$16.39	$16.39	$16.39	$16.39	$15.98	147
2021-07-21	$16.29	$16.29	$16.29	$16.29	$15.88	190
2021-07-20	$16.20	$16.20	$16.20	$16.20	$15.79	982
2021-07-19	$16.48	$16.48	$16.48	$16.48	$16.06	387
2021-07-16	$16.48	$16.48	$16.48	$16.48	$16.06	219
2021-07-15	$16.48	$16.48	$16.48	$16.48	$16.06	27
2021-07-14	$16.48	$16.48	$16.48	$16.48	$16.06	46
2021-07-13	$16.48	$16.48	$16.48	$16.48	$16.06	10
2021-07-12	$16.48	$16.48	$16.48	$16.48	$16.06	522
2021-07-09	$16.60	$16.60	$16.60	$16.60	$16.18	19
2021-07-08	$16.42	$16.60	$16.42	$16.60	$16.18	568
2021-07-07	$16.59	$16.59	$16.59	$16.59	$16.17	23
2021-07-06	$16.59	$16.59	$16.59	$16.59	$16.17	174
2021-07-02	$16.40	$16.40	$16.40	$16.40	$15.98	50
2021-07-01	$16.31	$16.40	$16.31	$16.40	$15.98	1,514
2021-06-30	$16.23	$16.35	$16.23	$16.35	$15.94	462
2021-06-29	$16.42	$16.42	$16.42	$16.42	$16.00	341
2021-06-28	$16.79	$16.79	$16.79	$16.79	$16.36	265
2021-06-25	$16.64	$16.79	$16.35	$16.79	$16.36	8,080
2021-06-24	$16.50	$16.53	$16.50	$16.53	$16.11	325
2021-06-23	$16.62	$16.62	$16.31	$16.53	$16.11	676
2021-06-22	$16.50	$16.50	$16.50	$16.50	$16.08	257
2021-06-21	$16.45	$16.50	$16.45	$16.50	$16.08	454
2021-06-18	$16.40	$16.40	$16.40	$16.40	$15.98	308
2021-06-17	$16.39	$16.39	$16.39	$16.39	$15.97	283
2021-06-16	$16.34	$16.34	$16.34	$16.34	$15.93	268
2021-06-15	$16.68	$16.68	$16.68	$16.68	$16.26	84
2021-06-14	$16.68	$16.68	$16.68	$16.68	$16.26	307
2021-06-11	$16.71	$16.72	$16.67	$16.72	$16.30	1,556
2021-06-10	$16.75	$16.75	$16.75	$16.75	$16.33	47
2021-06-09	$16.45	$16.75	$16.45	$16.75	$16.33	913
2021-06-08	$16.45	$16.45	$16.45	$16.45	$16.03	105
2021-06-07	$16.45	$16.45	$16.45	$16.45	$16.03	4
2021-06-04	$16.44	$16.45	$16.42	$16.45	$16.03	418
2021-06-03	$16.20	$16.20	$16.20	$16.20	$15.79	48
2021-06-02	$16.21	$16.21	$16.20	$16.20	$15.79	364
2021-06-01	$16.45	$16.45	$16.22	$16.30	$15.89	946
2021-05-28	$16.38	$16.38	$16.38	$16.38	$15.97	11
2021-05-27	$16.38	$16.38	$16.38	$16.38	$15.97	102
2021-05-26	$16.00	$16.00	$16.00	$16.00	$15.59	98
2021-05-25	$16.00	$16.00	$16.00	$16.00	$15.59	13
2021-05-24	$16.00	$16.00	$16.00	$16.00	$15.59	1,146
2021-05-21	$16.60	$16.60	$16.01	$16.26	$15.84	1,407
2021-05-20	$16.40	$16.40	$16.40	$16.40	$15.98	133
2021-05-19	$15.81	$15.81	$15.81	$15.81	$15.41	808
2021-05-18	$15.76	$15.76	$15.76	$15.76	$15.36	107
2021-05-17	$15.76	$15.76	$15.76	$15.76	$15.36	10
2021-05-14	$15.90	$15.90	$15.76	$15.76	$15.36	1,048
2021-05-13	$16.04	$16.04	$16.04	$16.04	$15.63	9
2021-05-12	$16.04	$16.04	$16.04	$16.04	$15.63	6
2021-05-11	$16.04	$16.04	$16.04	$16.04	$15.63	0
2021-05-10	$16.04	$16.04	$16.04	$16.04	$15.63	1
2021-05-07	$16.00	$16.16	$15.90	$16.04	$15.63	3,091
2021-05-06	$15.86	$15.86	$15.86	$15.86	$15.36	45
2021-05-05	$15.86	$15.86	$15.86	$15.86	$15.36	11
2021-05-04	$15.90	$15.90	$15.86	$15.86	$15.36	1,016
2021-05-03	$16.20	$16.20	$16.20	$16.20	$15.69	3
2021-04-30	$16.05	$16.20	$16.05	$16.20	$15.69	592
2021-04-29	$16.00	$16.00	$15.91	$16.00	$15.50	1,253
2021-04-28	$16.02	$16.06	$16.02	$16.05	$15.55	2,866
2021-04-27	$16.05	$16.05	$16.05	$16.05	$15.55	177
2021-04-26	$15.80	$15.80	$15.80	$15.80	$15.31	52
2021-04-23	$15.80	$15.80	$15.80	$15.80	$15.31	2
2021-04-22	$15.80	$15.80	$15.80	$15.80	$15.31	3
2021-04-21	$15.80	$15.80	$15.80	$15.80	$15.31	224
2021-04-20	$15.85	$15.85	$15.80	$15.80	$15.31	681
2021-04-19	$15.96	$15.96	$15.85	$15.85	$15.35	484
2021-04-16	$15.80	$15.80	$15.80	$15.80	$15.30	24
2021-04-15	$15.80	$15.80	$15.80	$15.80	$15.30	46
2021-04-14	$15.80	$15.80	$15.80	$15.80	$15.30	150
2021-04-13	$15.80	$15.80	$15.80	$15.80	$15.30	508
2021-04-12	$15.80	$15.80	$15.80	$15.80	$15.30	13
2021-04-09	$15.80	$15.80	$15.80	$15.80	$15.30	367
2021-04-08	$15.80	$15.80	$15.80	$15.80	$15.30	129
2021-04-07	$15.80	$15.80	$15.80	$15.80	$15.30	212
2021-04-06	$15.81	$15.81	$15.81	$15.81	$15.31	19
2021-04-05	$15.81	$15.81	$15.81	$15.81	$15.31	12
2021-04-01	$15.86	$15.86	$15.81	$15.81	$15.31	341
2021-03-31	$15.93	$15.93	$15.80	$15.80	$15.30	468
2021-03-30	$15.98	$15.98	$15.98	$15.98	$15.48	60
2021-03-29	$15.98	$15.98	$15.98	$15.98	$15.48	191
2021-03-26	$16.00	$16.00	$15.97	$15.98	$15.48	853
2021-03-25	$16.05	$16.05	$16.05	$16.05	$15.55	135
2021-03-24	$16.05	$16.05	$16.05	$16.05	$15.55	41
2021-03-23	$16.05	$16.05	$16.05	$16.05	$15.55	98
2021-03-22	$16.05	$16.05	$16.05	$16.05	$15.55	22
2021-03-19	$16.05	$16.05	$16.05	$16.05	$15.55	146
2021-03-18	$15.75	$15.97	$15.75	$15.97	$15.47	1,476
2021-03-17	$15.75	$15.75	$15.75	$15.75	$15.26	120
2021-03-16	$15.75	$15.75	$15.75	$15.75	$15.26	311
2021-03-15	$15.72	$15.72	$15.72	$15.72	$15.23	22
2021-03-12	$15.60	$15.72	$15.60	$15.72	$15.23	1,016
2021-03-11	$15.75	$15.75	$15.75	$15.75	$15.26	3
2021-03-10	$15.75	$15.75	$15.75	$15.75	$15.26	32
2021-03-09	$15.60	$15.75	$15.51	$15.75	$15.26	3,204
2021-03-08	$15.38	$15.70	$15.38	$15.70	$15.20	709
2021-03-05	$15.25	$15.25	$15.25	$15.25	$14.77	159
2021-03-04	$15.42	$15.42	$15.42	$15.42	$14.94	161
2021-03-03	$15.16	$15.16	$15.16	$15.16	$14.68	17
2021-03-02	$15.16	$15.16	$15.16	$15.16	$14.68	19
2021-03-01	$15.16	$15.16	$15.16	$15.16	$14.68	207
2021-02-26	$15.16	$15.16	$15.16	$15.16	$14.68	547
2021-02-25	$15.10	$15.10	$15.10	$15.10	$14.62	3
2021-02-24	$15.10	$15.10	$15.10	$15.10	$14.62	4,134
2021-02-23	$15.13	$15.21	$15.01	$15.01	$14.54	4,306
2021-02-22	$15.27	$15.27	$15.27	$15.27	$14.79	112
2021-02-19	$14.96	$15.25	$14.87	$15.25	$14.77	1,488
2021-02-18	$14.87	$14.87	$14.87	$14.87	$14.40	628
2021-02-17	$15.10	$15.10	$15.10	$15.10	$14.63	5
2021-02-16	$15.10	$15.10	$15.10	$15.10	$14.63	310
2021-02-12	$15.15	$15.15	$15.15	$15.15	$14.67	17
2021-02-11	$15.15	$15.15	$15.15	$15.15	$14.67	143
2021-02-10	$15.15	$15.15	$15.15	$15.15	$14.67	23
2021-02-09	$15.15	$15.15	$15.15	$15.15	$14.67	155
2021-02-08	$15.15	$15.15	$15.15	$15.15	$14.67	24
2021-02-05	$15.15	$15.15	$15.15	$15.15	$14.67	38
2021-02-04	$15.15	$15.15	$15.15	$15.15	$14.58	91
2021-02-03	$15.15	$15.15	$15.15	$15.15	$14.58	1,013
2021-02-02	$15.15	$15.15	$15.15	$15.15	$14.58	184
2021-02-01	$14.70	$14.70	$14.70	$14.70	$14.15	86
2021-01-29	$14.70	$14.70	$14.70	$14.70	$14.15	129
2021-01-28	$14.76	$14.76	$14.70	$14.70	$14.15	550
2021-01-27	$14.65	$14.65	$14.65	$14.65	$14.10	740
2021-01-26	$14.70	$14.70	$14.65	$14.65	$14.10	574
2021-01-25	$15.00	$15.00	$15.00	$15.00	$14.43	15
2021-01-22	$15.00	$15.00	$15.00	$15.00	$14.43	1,073
2021-01-21	$14.80	$14.80	$14.80	$14.80	$14.24	143
2021-01-20	$15.45	$15.45	$15.45	$15.45	$14.87	190
2021-01-19	$15.45	$15.45	$15.45	$15.45	$14.87	368
2021-01-15	$15.45	$15.45	$15.45	$15.45	$14.87	450
2021-01-14	$15.21	$15.21	$15.21	$15.21	$14.63	342
2021-01-13	$14.62	$14.62	$14.62	$14.62	$14.07	38
2021-01-12	$14.62	$14.62	$14.62	$14.62	$14.07	1,144
2021-01-11	$14.75	$14.77	$14.60	$14.77	$14.22	1,330
2021-01-08	$14.70	$14.74	$14.70	$14.74	$14.18	561
2021-01-07	$14.58	$14.58	$14.58	$14.58	$14.03	44
2021-01-06	$14.47	$14.58	$14.47	$14.58	$14.03	1,165
2021-01-05	$14.25	$14.25	$14.25	$14.25	$13.71	1,189
2021-01-04	$14.33	$14.33	$14.33	$14.33	$13.79	311
2020-12-31	$14.41	$14.89	$14.33	$14.33	$13.79	4,678
2020-12-30	$15.01	$15.01	$15.01	$15.01	$14.45	11
2020-12-29	$15.01	$15.01	$15.01	$15.01	$14.45	41
2020-12-28	$15.01	$15.01	$15.01	$15.01	$14.45	500
2020-12-24	$14.86	$14.86	$14.86	$14.86	$14.30	98
2020-12-23	$14.63	$14.86	$14.63	$14.86	$14.30	3,082
2020-12-22	$14.35	$14.35	$14.31	$14.31	$13.77	3,484
2020-12-21	$14.40	$14.40	$14.36	$14.39	$13.85	3,356
2020-12-18	$14.42	$14.54	$14.31	$14.31	$13.77	3,840
2020-12-17	$14.64	$14.70	$14.22	$14.22	$13.68	5,972
2020-12-16	$14.70	$14.70	$14.30	$14.31	$13.77	3,475
2020-12-15	$14.70	$14.90	$14.70	$14.74	$14.18	2,864
2020-12-14	$15.37	$15.37	$14.76	$14.76	$14.20	702
2020-12-11	$14.90	$14.90	$14.90	$14.90	$14.34	368
2020-12-10	$14.80	$14.85	$14.80	$14.85	$14.29	225
2020-12-09	$14.96	$14.96	$14.70	$14.70	$14.15	649
2020-12-08	$15.10	$15.24	$14.85	$14.85	$14.29	1,242
2020-12-07	$16.00	$16.05	$15.95	$15.95	$15.35	7,029
2020-12-04	$15.75	$15.97	$15.75	$15.80	$15.20	2,862
2020-12-03	$15.39	$15.39	$15.39	$15.39	$14.81	687
2020-12-02	$15.40	$15.40	$15.40	$15.40	$14.82	42
2020-12-01	$15.40	$15.40	$15.40	$15.40	$14.82	60
2020-11-30	$15.40	$15.40	$15.40	$15.40	$14.82	155
2020-11-27	$15.04	$15.12	$14.99	$14.99	$14.43	1,858
2020-11-25	$15.29	$15.29	$15.29	$15.29	$14.71	23
2020-11-24	$15.29	$15.29	$15.29	$15.29	$14.71	7
2020-11-23	$15.29	$15.29	$15.29	$15.29	$14.71	1,039
2020-11-20	$15.38	$15.38	$15.38	$15.38	$14.80	269
2020-11-19	$14.86	$14.86	$14.86	$14.86	$14.30	49
2020-11-18	$14.86	$14.86	$14.86	$14.86	$14.30	68
2020-11-17	$14.86	$14.86	$14.86	$14.86	$14.30	142
2020-11-16	$14.86	$14.86	$14.86	$14.86	$14.30	123
2020-11-13	$14.60	$14.88	$14.60	$14.85	$14.29	1,296
2020-11-12	$14.50	$14.63	$14.45	$14.53	$13.98	1,066
2020-11-11	$14.60	$14.60	$14.60	$14.60	$14.05	204
2020-11-10	$14.37	$14.37	$14.30	$14.30	$13.76	278
2020-11-09	$14.28	$14.60	$14.28	$14.41	$13.87	3,585
2020-11-06	$14.10	$14.18	$14.10	$14.12	$13.59	614
2020-11-05	$14.10	$14.16	$14.10	$14.16	$13.53	268
2020-11-04	$14.11	$14.11	$14.06	$14.06	$13.43	1,006
2020-11-03	$14.13	$14.13	$14.13	$14.13	$13.50	7
2020-11-02	$14.23	$14.23	$14.05	$14.13	$13.50	1,315
2020-10-30	$14.21	$14.21	$14.21	$14.21	$13.58	78
2020-10-29	$13.90	$14.28	$13.90	$14.21	$13.58	4,223
2020-10-28	$13.74	$14.00	$13.74	$14.00	$13.38	2,696
2020-10-27	$13.50	$13.50	$13.50	$13.50	$12.90	206
2020-10-26	$13.56	$13.56	$13.46	$13.46	$12.86	1,119
2020-10-23	$13.46	$13.46	$13.45	$13.45	$12.85	637
2020-10-22	$13.55	$13.55	$13.32	$13.32	$12.73	458
2020-10-21	$13.32	$13.32	$13.32	$13.32	$12.73	0
2020-10-20	$13.32	$13.32	$13.32	$13.32	$12.73	226
2020-10-19	$13.47	$13.47	$13.47	$13.47	$12.87	3
2020-10-16	$13.47	$13.47	$13.47	$13.47	$12.87	305
2020-10-15	$13.32	$13.32	$13.32	$13.32	$12.73	8
2020-10-14	$13.32	$13.32	$13.32	$13.32	$12.73	13
2020-10-13	$13.41	$13.41	$13.32	$13.32	$12.73	614
2020-10-12	$13.28	$13.28	$13.28	$13.28	$12.69	14
2020-10-09	$13.28	$13.28	$13.28	$13.28	$12.69	312
2020-10-08	$13.22	$13.22	$13.22	$13.22	$12.63	56
2020-10-07	$13.22	$13.22	$13.22	$13.22	$12.63	274
2020-10-06	$13.38	$13.38	$13.38	$13.38	$12.78	150
2020-10-05	$13.38	$13.38	$13.38	$13.38	$12.78	142
2020-10-02	$13.20	$13.20	$13.20	$13.20	$12.61	8
2020-10-01	$13.32	$13.32	$13.18	$13.20	$12.61	1,824
2020-09-30	$13.38	$13.43	$13.32	$13.32	$12.72	818
2020-09-29	$13.24	$13.27	$13.10	$13.10	$12.52	3,958
2020-09-28	$13.20	$13.38	$13.12	$13.15	$12.57	2,942
2020-09-25	$13.11	$13.18	$13.11	$13.14	$12.56	834
2020-09-24	$13.19	$13.19	$13.19	$13.19	$12.60	237
2020-09-23	$13.11	$13.11	$13.11	$13.11	$12.53	95
2020-09-22	$13.11	$13.11	$13.11	$13.11	$12.53	96
2020-09-21	$13.11	$13.11	$13.11	$13.11	$12.53	96
2020-09-18	$13.11	$13.11	$13.11	$13.11	$12.53	1,598
2020-09-17	$13.94	$13.94	$13.94	$13.94	$13.32	264
2020-09-16	$13.94	$13.94	$13.94	$13.94	$13.32	350
2020-09-15	$13.96	$13.96	$13.96	$13.96	$13.34	106
2020-09-14	$13.90	$13.90	$13.90	$13.90	$13.28	325
2020-09-11	$13.96	$13.96	$13.96	$13.96	$13.34	110
2020-09-10	$13.97	$13.97	$13.97	$13.97	$13.35	316
2020-09-09	$13.96	$13.96	$13.96	$13.96	$13.34	159
2020-09-08	$13.98	$13.98	$13.79	$13.87	$13.25	1,481
2020-09-04	$13.37	$13.37	$13.37	$13.37	$12.77	3
2020-09-03	$13.37	$13.37	$13.37	$13.37	$12.77	0
2020-09-02	$13.11	$13.37	$13.11	$13.37	$12.77	563
2020-09-01	$13.54	$13.78	$13.54	$13.78	$13.16	1,106
2020-08-31	$13.23	$13.23	$13.02	$13.02	$12.44	1,480
2020-08-28	$13.46	$13.46	$13.46	$13.46	$12.86	116
2020-08-27	$13.47	$13.47	$13.47	$13.47	$12.87	49
2020-08-26	$13.23	$13.47	$13.23	$13.47	$12.87	2,264
2020-08-25	$13.02	$13.05	$13.02	$13.05	$12.47	2,002
2020-08-24	$13.24	$13.24	$13.24	$13.24	$12.65	134
2020-08-21	$13.07	$13.07	$13.07	$13.07	$12.49	208
2020-08-20	$13.24	$13.24	$13.24	$13.24	$12.65	27
2020-08-19	$13.24	$13.24	$13.24	$13.24	$12.65	59
2020-08-18	$13.24	$13.24	$13.24	$13.24	$12.65	415
2020-08-17	$13.00	$13.12	$13.00	$13.08	$12.49	4,508
2020-08-14	$13.01	$13.01	$13.01	$13.01	$12.43	516
2020-08-13	$13.01	$13.11	$13.01	$13.11	$12.53	568
2020-08-12	$13.34	$13.34	$13.34	$13.34	$12.75	0
2020-08-11	$13.34	$13.34	$13.34	$13.34	$12.75	402
2020-08-10	$13.01	$13.35	$13.01	$13.35	$12.76	432
2020-08-07	$13.10	$13.10	$13.10	$13.10	$12.52	242
2020-08-06	$13.06	$13.06	$13.06	$13.06	$12.38	17
2020-08-05	$13.06	$13.06	$13.06	$13.06	$12.38	1,702
2020-08-04	$13.68	$13.68	$13.68	$13.68	$12.97	47
2020-08-03	$13.68	$13.68	$13.68	$13.68	$12.97	53
2020-07-31	$13.06	$13.68	$13.06	$13.68	$12.97	757
2020-07-30	$13.37	$13.37	$13.37	$13.37	$12.67	17
2020-07-29	$13.37	$13.37	$13.37	$13.37	$12.67	5
2020-07-28	$13.37	$13.37	$13.37	$13.37	$12.67	18
2020-07-27	$13.37	$13.37	$13.37	$13.37	$12.67	182
2020-07-24	$13.37	$13.37	$13.37	$13.37	$12.67	0
2020-07-23	$13.00	$13.37	$13.00	$13.37	$12.67	383
2020-07-22	$13.00	$13.00	$13.00	$13.00	$12.33	46
2020-07-21	$13.00	$13.00	$13.00	$13.00	$12.33	225
2020-07-20	$13.00	$13.00	$13.00	$13.00	$12.33	154
2020-07-17	$13.01	$13.01	$13.01	$13.01	$12.34	115
2020-07-16	$13.00	$13.01	$13.00	$13.01	$12.34	1,008
2020-07-15	$13.00	$13.00	$13.00	$13.00	$12.33	805
2020-07-14	$13.05	$13.05	$13.05	$13.05	$12.38	240
2020-07-13	$13.05	$13.05	$13.05	$13.05	$12.38	18
2020-07-10	$13.05	$13.05	$13.05	$13.05	$12.38	479
2020-07-09	$13.14	$13.48	$13.14	$13.48	$12.78	630
2020-07-08	$13.01	$13.37	$13.01	$13.27	$12.58	1,614
2020-07-07	$13.01	$13.49	$13.00	$13.48	$12.78	1,101
2020-07-06	$13.33	$13.33	$13.00	$13.00	$12.33	2,675
2020-07-02	$13.02	$13.07	$13.02	$13.07	$12.39	344
2020-07-01	$13.20	$13.20	$13.20	$13.20	$12.52	154
2020-06-30	$13.10	$13.20	$13.10	$13.20	$12.52	484
2020-06-29	$13.18	$13.18	$13.18	$13.18	$12.49	538
2020-06-26	$13.10	$13.19	$13.00	$13.00	$12.33	2,179
2020-06-25	$13.05	$13.05	$13.05	$13.05	$12.38	517
2020-06-24	$13.34	$13.34	$13.34	$13.34	$12.65	17
2020-06-23	$13.13	$13.34	$13.12	$13.34	$12.65	1,569
2020-06-22	$13.57	$13.57	$13.57	$13.57	$12.87	106
2020-06-19	$13.50	$13.50	$13.50	$13.50	$12.80	180
2020-06-18	$13.30	$13.30	$13.30	$13.30	$12.61	114
2020-06-17	$13.30	$13.30	$13.30	$13.30	$12.61	789
2020-06-16	$13.00	$13.00	$13.00	$13.00	$12.33	14
2020-06-15	$13.00	$13.00	$13.00	$13.00	$12.33	1,834
2020-06-12	$13.09	$13.09	$13.00	$13.00	$12.33	680
2020-06-11	$13.00	$13.01	$13.00	$13.00	$12.33	1,681
2020-06-10	$13.14	$13.14	$13.14	$13.14	$12.46	311
2020-06-09	$13.11	$13.22	$13.11	$13.14	$12.46	889
2020-06-08	$13.30	$13.46	$13.29	$13.46	$12.76	1,099
2020-06-05	$13.41	$13.41	$13.21	$13.21	$12.53	5,961
2020-06-04	$13.42	$13.42	$13.42	$13.42	$12.73	123
2020-06-03	$13.42	$13.42	$13.42	$13.42	$12.73	257
2020-06-02	$13.00	$13.37	$13.00	$13.32	$12.63	4,056
2020-06-01	$13.00	$13.00	$13.00	$13.00	$12.33	20
2020-05-29	$13.01	$13.01	$13.00	$13.00	$12.33	1,419
2020-05-28	$13.14	$13.14	$13.13	$13.13	$12.45	703
2020-05-27	$13.01	$13.33	$13.01	$13.33	$12.64	1,181
2020-05-26	$13.13	$13.50	$13.06	$13.50	$12.80	1,016
2020-05-22	$13.25	$13.50	$13.00	$13.38	$12.69	1,485
2020-05-21	$13.25	$13.25	$13.25	$13.25	$12.56	89
2020-05-20	$13.25	$13.25	$13.25	$13.25	$12.56	96
2020-05-19	$13.56	$13.56	$13.25	$13.25	$12.56	322
2020-05-18	$13.00	$13.10	$13.00	$13.02	$12.35	2,314
2020-05-15	$13.00	$13.00	$13.00	$13.00	$12.33	157
2020-05-14	$13.37	$13.75	$13.30	$13.75	$13.04	978
2020-05-13	$13.00	$13.00	$13.00	$13.00	$12.33	17
2020-05-12	$13.02	$13.38	$13.00	$13.00	$12.33	5,514
2020-05-11	$13.12	$13.12	$13.12	$13.12	$12.44	615
2020-05-08	$13.49	$13.49	$13.49	$13.49	$12.79	15
2020-05-07	$13.59	$13.59	$13.59	$13.59	$12.79	24
2020-05-06	$13.59	$13.59	$13.59	$13.59	$12.79	7
2020-05-05	$13.59	$13.59	$13.59	$13.59	$12.79	0
2020-05-04	$13.59	$13.59	$13.59	$13.59	$12.79	109
2020-05-01	$13.44	$13.44	$13.44	$13.44	$12.65	0
2020-04-30	$13.44	$13.44	$13.44	$13.44	$12.65	4
2020-04-29	$13.57	$13.57	$13.44	$13.44	$12.65	245
2020-04-28	$13.42	$13.42	$13.42	$13.42	$12.63	3
2020-04-27	$13.42	$13.42	$13.42	$13.42	$12.63	0
2020-04-24	$13.02	$13.42	$13.02	$13.42	$12.63	364
2020-04-23	$13.06	$13.06	$13.06	$13.06	$12.29	421
2020-04-22	$13.05	$13.12	$13.01	$13.08	$12.31	1,473
2020-04-21	$13.01	$13.57	$13.01	$13.57	$12.77	496
2020-04-20	$13.57	$13.57	$13.57	$13.57	$12.77	124
2020-04-17	$13.26	$13.57	$13.20	$13.57	$12.77	940
2020-04-16	$13.57	$13.57	$13.00	$13.00	$12.24	1,673
2020-04-15	$13.62	$13.62	$13.62	$13.62	$12.82	666
2020-04-14	$13.59	$13.59	$13.59	$13.59	$12.79	385
2020-04-13	$13.52	$13.99	$13.52	$13.93	$13.11	2,765
2020-04-09	$14.30	$14.30	$14.30	$14.30	$13.46	146
2020-04-08	$14.30	$14.30	$14.30	$14.30	$13.46	10
2020-04-07	$14.30	$14.30	$14.30	$14.30	$13.46	142
2020-04-06	$13.07	$13.30	$13.00	$13.00	$12.24	971
2020-04-03	$13.08	$13.48	$13.08	$13.08	$12.31	4,190
2020-04-02	$13.08	$13.08	$13.08	$13.08	$12.31	644
2020-04-01	$13.11	$13.11	$13.11	$13.11	$12.34	78
2020-03-31	$13.08	$13.11	$13.08	$13.11	$12.34	1,319
2020-03-30	$13.30	$13.30	$13.01	$13.08	$12.31	959
2020-03-27	$13.10	$13.17	$13.06	$13.06	$12.29	2,952
2020-03-26	$13.30	$13.30	$13.10	$13.22	$12.44	1,726
2020-03-25	$13.40	$13.40	$13.25	$13.25	$12.47	366
2020-03-24	$13.72	$13.87	$13.20	$13.45	$12.66	690
2020-03-23	$13.50	$13.87	$13.50	$13.50	$12.71	11,958
2020-03-20	$14.40	$14.40	$13.65	$13.65	$12.85	537
2020-03-19	$13.60	$15.89	$13.50	$15.89	$14.96	1,203
2020-03-18	$13.75	$13.78	$13.75	$13.78	$12.97	1,004
2020-03-17	$13.75	$13.90	$13.75	$13.90	$13.08	747
2020-03-16	$13.75	$14.00	$13.75	$13.75	$12.94	824
2020-03-13	$14.50	$14.65	$14.50	$14.65	$13.79	1,991
2020-03-12	$14.75	$14.80	$14.70	$14.75	$13.88	6,044
2020-03-11	$14.96	$15.08	$14.71	$14.90	$14.03	3,860
2020-03-10	$15.25	$15.33	$15.25	$15.25	$14.35	1,325
2020-03-09	$15.90	$15.90	$15.25	$15.25	$14.35	1,632
2020-03-06	$16.39	$16.39	$16.39	$16.39	$15.43	172
2020-03-05	$16.35	$16.39	$16.35	$16.39	$15.43	885
2020-03-04	$16.52	$16.52	$16.49	$16.49	$15.52	270
2020-03-03	$16.42	$16.42	$16.42	$16.42	$15.46	4
2020-03-02	$16.35	$16.42	$16.35	$16.42	$15.46	465
2020-02-28	$16.35	$16.35	$16.35	$16.35	$15.39	290
2020-02-27	$16.59	$16.59	$16.59	$16.59	$15.62	142
2020-02-26	$16.37	$16.47	$16.36	$16.41	$15.45	4,094
2020-02-25	$16.47	$16.47	$16.47	$16.47	$15.50	579
2020-02-24	$16.77	$16.78	$16.36	$16.36	$15.40	3,071
2020-02-21	$16.79	$16.79	$16.79	$16.79	$15.80	102
2020-02-20	$16.79	$16.79	$16.79	$16.79	$15.80	127
2020-02-19	$16.79	$16.79	$16.79	$16.79	$15.80	249
2020-02-18	$16.75	$16.75	$16.68	$16.75	$15.77	3,110
2020-02-14	$16.85	$16.89	$16.82	$16.82	$15.83	8,030
2020-02-13	$16.83	$16.83	$16.83	$16.83	$15.84	27
2020-02-12	$16.83	$16.83	$16.83	$16.83	$15.84	385
2020-02-11	$16.74	$16.74	$16.74	$16.74	$15.76	140
2020-02-10	$16.77	$16.77	$16.66	$16.74	$15.76	1,114
2020-02-07	$16.83	$16.83	$16.83	$16.83	$15.84	178
2020-02-06	$16.85	$16.85	$16.85	$16.85	$15.77	194
2020-02-05	$16.94	$16.94	$16.81	$16.81	$15.73	953
2020-02-04	$16.77	$16.77	$16.77	$16.77	$15.69	535
2020-02-03	$16.93	$16.93	$16.93	$16.93	$15.84	169
2020-01-31	$16.93	$16.96	$16.93	$16.93	$15.84	7,061
2020-01-30	$16.93	$16.93	$16.93	$16.93	$15.84	1,528
2020-01-29	$16.80	$16.80	$16.75	$16.75	$15.67	261
2020-01-28	$16.61	$16.61	$16.61	$16.61	$15.54	0
2020-01-27	$16.61	$16.61	$16.61	$16.61	$15.54	221
2020-01-24	$17.06	$17.06	$17.06	$17.06	$15.96	17
2020-01-23	$17.06	$17.06	$17.06	$17.06	$15.96	662
2020-01-22	$16.90	$16.99	$16.90	$16.99	$15.90	2,677
2020-01-21	$16.56	$16.81	$16.56	$16.81	$15.73	1,783
2020-01-17	$16.66	$16.66	$16.66	$16.66	$15.59	1,497
2020-01-16	$16.86	$16.86	$16.86	$16.86	$15.78	44
2020-01-15	$16.95	$16.97	$16.86	$16.86	$15.78	1,343
2020-01-14	$16.75	$16.75	$16.75	$16.75	$15.67	30
2020-01-13	$16.87	$16.87	$16.75	$16.75	$15.68	1,128
2020-01-10	$16.48	$16.48	$16.48	$16.48	$15.42	77
2020-01-09	$16.47	$16.48	$16.45	$16.48	$15.42	2,127
2020-01-08	$16.29	$16.41	$16.29	$16.41	$15.36	2,498
2020-01-07	$16.26	$16.26	$16.26	$16.26	$15.22	0
2020-01-06	$16.26	$16.26	$16.26	$16.26	$15.22	10
2020-01-03	$16.26	$16.26	$16.26	$16.26	$15.22	1,319
2020-01-02	$16.02	$16.02	$16.02	$16.02	$14.99	0
2019-12-31	$16.02	$16.02	$16.02	$16.02	$14.99	83
2019-12-30	$16.02	$16.02	$16.02	$16.02	$14.99	439
2019-12-27	$16.30	$16.30	$16.11	$16.11	$15.07	519
2019-12-26	$15.97	$16.10	$15.97	$16.10	$15.07	1,347
2019-12-24	$16.10	$16.10	$16.10	$16.10	$15.07	40
2019-12-23	$16.10	$16.10	$16.10	$16.10	$15.07	1
2019-12-20	$16.10	$16.10	$16.10	$16.10	$15.07	140
2019-12-19	$16.10	$16.10	$16.10	$16.10	$15.07	115
2019-12-18	$16.10	$16.10	$16.10	$16.10	$15.07	13
2019-12-17	$16.10	$16.10	$16.10	$16.10	$15.07	1,189
2019-12-16	$15.84	$15.84	$15.84	$15.84	$14.82	4
2019-12-13	$15.84	$15.84	$15.84	$15.84	$14.82	10
2019-12-12	$15.75	$15.96	$15.75	$15.84	$14.82	1,868
2019-12-11	$16.42	$16.42	$15.95	$15.95	$14.93	5,217
2019-12-10	$15.75	$15.75	$15.75	$15.75	$14.74	242
2019-12-09	$15.80	$16.15	$15.78	$16.15	$15.11	3,338
2019-12-06	$15.20	$15.26	$15.20	$15.26	$14.28	345
2019-12-05	$15.70	$15.70	$15.40	$15.70	$14.69	2,269
2019-12-04	$15.36	$15.36	$15.36	$15.36	$14.37	444
2019-12-03	$15.72	$16.05	$15.72	$15.72	$14.71	5,975
2019-12-02	$15.76	$15.95	$15.76	$15.95	$14.93	891
2019-11-29	$16.01	$16.01	$16.01	$16.01	$14.98	88
2019-11-27	$15.77	$16.15	$15.77	$16.01	$14.98	1,542
2019-11-26	$16.01	$16.01	$16.01	$16.01	$14.98	3
2019-11-25	$15.82	$16.01	$15.82	$16.01	$14.98	235
2019-11-22	$15.76	$15.76	$15.76	$15.76	$14.75	436
2019-11-21	$16.00	$16.12	$16.00	$16.12	$15.08	824
2019-11-20	$15.86	$16.23	$15.72	$15.72	$14.71	1,604
2019-11-19	$15.73	$16.40	$15.73	$16.30	$15.25	2,339
2019-11-18	$15.98	$15.98	$15.98	$15.98	$14.95	130
2019-11-15	$16.05	$16.14	$16.05	$16.14	$15.10	462
2019-11-14	$15.98	$15.98	$15.98	$15.98	$14.95	0
2019-11-13	$15.98	$15.98	$15.98	$15.98	$14.95	499
2019-11-12	$15.98	$15.98	$15.98	$15.98	$14.95	0
2019-11-11	$15.56	$15.98	$15.56	$15.98	$14.95	699
2019-11-08	$15.56	$15.56	$15.56	$15.56	$14.56	375
2019-11-07	$16.05	$16.05	$15.50	$15.90	$14.88	1,386
2019-11-06	$15.75	$15.75	$15.75	$15.75	$14.65	137
2019-11-05	$15.75	$15.75	$15.75	$15.75	$14.65	383
2019-11-04	$15.58	$15.58	$15.58	$15.58	$14.49	23
2019-11-01	$15.58	$15.58	$15.58	$15.58	$14.49	6
2019-10-31	$15.58	$15.58	$15.58	$15.58	$14.49	135
2019-10-30	$15.58	$15.58	$15.58	$15.58	$14.49	102
2019-10-29	$15.58	$15.58	$15.58	$15.58	$14.49	419
2019-10-28	$15.46	$15.46	$15.46	$15.46	$14.38	197
2019-10-25	$15.31	$15.31	$15.31	$15.31	$14.24	148
2019-10-24	$15.31	$15.31	$15.31	$15.31	$14.24	0
2019-10-23	$15.31	$15.31	$15.31	$15.31	$14.24	192
2019-10-22	$14.86	$15.49	$14.86	$15.31	$14.24	999
2019-10-21	$15.30	$15.61	$15.30	$15.61	$14.52	1,546
2019-10-18	$15.42	$15.42	$15.42	$15.42	$14.34	157
2019-10-17	$15.43	$15.43	$15.43	$15.43	$14.35	15
2019-10-16	$14.76	$15.43	$14.76	$15.43	$14.35	1,012
2019-10-15	$15.25	$15.90	$15.25	$15.90	$14.79	1,606
2019-10-14	$15.90	$16.14	$15.90	$16.14	$15.01	1,297
2019-10-11	$15.79	$15.79	$15.79	$15.79	$14.68	135
2019-10-10	$15.26	$15.26	$15.26	$15.26	$14.19	1,646
2019-10-09	$15.56	$15.72	$15.56	$15.72	$14.62	1,401
2019-10-08	$16.03	$16.03	$16.03	$16.03	$14.91	107
2019-10-07	$16.03	$16.03	$16.03	$16.03	$14.91	201
2019-10-04	$15.33	$16.03	$15.33	$16.03	$14.91	1,745
2019-10-03	$15.33	$15.57	$15.33	$15.57	$14.48	959
2019-10-02	$15.43	$15.70	$15.43	$15.60	$14.51	1,080
2019-10-01	$15.52	$15.52	$15.52	$15.52	$14.43	525
2019-09-30	$16.00	$16.00	$16.00	$16.00	$14.88	1,981
2019-09-27	$16.06	$16.06	$16.06	$16.06	$14.93	0
2019-09-26	$16.06	$16.06	$16.06	$16.06	$14.93	5
2019-09-25	$16.14	$16.14	$16.03	$16.06	$14.93	4,009
2019-09-24	$15.88	$16.15	$15.31	$15.31	$14.24	826
2019-09-23	$16.01	$16.01	$16.01	$16.01	$14.89	97
2019-09-20	$15.25	$16.01	$15.25	$16.01	$14.89	2,990
2019-09-19	$15.26	$15.26	$15.26	$15.26	$14.19	378
2019-09-18	$15.12	$15.12	$15.12	$15.12	$14.06	219
2019-09-17	$15.36	$15.36	$15.36	$15.36	$14.28	378
2019-09-16	$15.52	$15.52	$15.32	$15.36	$14.28	2,683
2019-09-13	$15.82	$15.82	$15.62	$15.62	$14.53	6,888
2019-09-12	$15.85	$15.97	$15.77	$15.84	$14.73	2,404
2019-09-11	$15.98	$15.98	$15.98	$15.98	$14.86	0
2019-09-10	$15.98	$15.98	$15.98	$15.98	$14.86	265
2019-09-09	$15.77	$16.03	$15.77	$15.85	$14.74	780
2019-09-06	$15.91	$15.91	$15.91	$15.91	$14.79	559
2019-09-05	$16.02	$16.02	$16.02	$16.02	$14.90	247
2019-09-04	$16.02	$16.26	$16.02	$16.15	$15.02	1,663
2019-09-03	$16.10	$16.10	$16.10	$16.10	$14.97	0
2019-08-30	$16.10	$16.10	$16.10	$16.10	$14.97	0
2019-08-29	$16.10	$16.10	$16.10	$16.10	$14.97	144
2019-08-28	$16.63	$16.69	$16.52	$16.69	$15.52	2,350
2019-08-27	$16.63	$16.63	$16.63	$16.63	$15.46	460
2019-08-26	$16.90	$16.90	$16.90	$16.90	$15.72	1
2019-08-23	$16.90	$16.90	$16.90	$16.90	$15.72	91
2019-08-22	$17.00	$17.12	$16.77	$16.90	$15.72	12,827
2019-08-21	$17.00	$17.00	$17.00	$17.00	$15.81	347
2019-08-20	$17.00	$17.00	$17.00	$17.00	$15.81	198
2019-08-19	$17.00	$17.00	$17.00	$17.00	$15.81	232
2019-08-16	$17.00	$17.00	$17.00	$17.00	$15.81	58
2019-08-15	$17.00	$17.00	$17.00	$17.00	$15.81	149
2019-08-14	$17.30	$17.30	$17.20	$17.20	$15.99	249
2019-08-13	$17.10	$17.10	$17.00	$17.00	$15.81	100
2019-08-12	$17.10	$17.10	$17.10	$17.10	$15.90	0
2019-08-09	$17.10	$17.10	$17.10	$17.10	$15.90	2
2019-08-08	$17.10	$17.10	$17.10	$17.10	$15.81	139
2019-08-07	$17.12	$17.12	$17.12	$17.12	$15.83	124
2019-08-06	$17.30	$17.30	$17.03	$17.12	$15.83	3,300
2019-08-05	$17.30	$17.30	$17.03	$17.12	$15.83	3,338
2019-08-02	$17.35	$17.35	$17.35	$17.35	$16.04	154
2019-08-01	$17.42	$17.77	$17.40	$17.77	$16.43	1,220
2019-07-31	$17.35	$17.75	$17.21	$17.21	$15.91	976
2019-07-30	$17.30	$17.30	$17.20	$17.20	$15.90	391
2019-07-29	$17.70	$17.70	$17.52	$17.69	$16.35	910
2019-07-26	$17.51	$17.51	$17.51	$17.51	$16.19	47
2019-07-25	$17.51	$17.51	$17.51	$17.51	$16.19	158
2019-07-24	$17.21	$17.67	$17.20	$17.67	$16.34	507
2019-07-23	$17.24	$17.24	$17.24	$17.24	$15.94	1
2019-07-22	$17.24	$17.24	$17.24	$17.24	$15.94	305
2019-07-19	$17.24	$17.24	$17.24	$17.24	$15.94	20
2019-07-18	$17.22	$17.24	$17.22	$17.24	$15.94	545
2019-07-17	$17.35	$17.80	$17.35	$17.75	$16.41	768
2019-07-16	$17.10	$17.10	$17.07	$17.07	$15.78	200
2019-07-15	$17.20	$17.21	$17.20	$17.20	$15.90	733
2019-07-12	$17.16	$17.16	$17.16	$17.16	$15.86	871
2019-07-11	$17.32	$17.32	$17.32	$17.32	$16.01	103
2019-07-10	$17.20	$17.29	$17.20	$17.29	$15.98	911
2019-07-09	$17.35	$17.35	$17.35	$17.35	$16.04	13
2019-07-08	$17.35	$17.35	$17.35	$17.35	$16.04	62
2019-07-05	$17.32	$17.36	$17.32	$17.35	$16.04	983
2019-07-03	$17.30	$17.42	$17.28	$17.28	$15.98	598
2019-07-02	$17.35	$17.35	$17.35	$17.35	$16.04	374
2019-07-01	$17.50	$17.50	$17.50	$17.50	$16.18	93
2019-06-28	$17.40	$17.50	$17.40	$17.50	$16.18	806
2019-06-27	$17.30	$17.30	$17.30	$17.30	$15.99	387
2019-06-26	$17.16	$17.42	$17.16	$17.42	$16.10	530
2019-06-25	$17.75	$17.75	$17.75	$17.75	$16.41	101
2019-06-24	$17.50	$17.50	$17.29	$17.29	$15.98	1,228
2019-06-21	$17.16	$17.16	$17.16	$17.16	$15.86	177
2019-06-20	$17.44	$17.70	$17.44	$17.70	$16.36	469
2019-06-19	$17.44	$17.44	$17.44	$17.44	$16.12	0
2019-06-18	$17.23	$17.44	$17.23	$17.44	$16.12	1,100
2019-06-17	$17.40	$17.81	$17.40	$17.81	$16.47	271
2019-06-14	$17.22	$17.22	$17.22	$17.22	$15.92	4
2019-06-13	$17.12	$17.29	$17.12	$17.22	$15.92	585
2019-06-12	$17.15	$17.15	$17.15	$17.15	$15.86	1,011
2019-06-11	$17.12	$17.12	$17.12	$17.12	$15.83	114
2019-06-10	$17.26	$17.26	$17.26	$17.26	$15.95	4
2019-06-07	$17.26	$17.26	$17.26	$17.26	$15.96	100
2019-06-06	$17.12	$17.12	$17.12	$17.12	$15.83	17
2019-06-05	$17.12	$17.12	$17.12	$17.12	$15.83	113
2019-06-04	$17.15	$17.15	$17.12	$17.12	$15.83	334
2019-06-03	$17.32	$17.32	$17.32	$17.32	$16.01	173
2019-05-31	$17.20	$17.20	$17.20	$17.20	$15.90	26
2019-05-30	$17.14	$17.20	$17.14	$17.20	$15.90	655
2019-05-29	$17.18	$17.18	$17.18	$17.18	$15.88	0
2019-05-28	$17.18	$17.18	$17.18	$17.18	$15.88	255
2019-05-24	$17.03	$17.03	$17.03	$17.03	$15.74	81
2019-05-23	$17.03	$17.03	$17.03	$17.03	$15.74	76
2019-05-22	$17.10	$17.10	$17.03	$17.03	$15.74	501
2019-05-21	$17.15	$17.39	$17.15	$17.39	$16.08	437
2019-05-20	$17.02	$17.02	$17.02	$17.02	$15.73	73
2019-05-17	$17.02	$17.02	$17.02	$17.02	$15.73	0
2019-05-16	$17.02	$17.02	$17.02	$17.02	$15.73	104
2019-05-15	$17.20	$17.20	$17.20	$17.20	$15.90	1
2019-05-14	$17.20	$17.20	$17.20	$17.20	$15.90	1
2019-05-13	$17.10	$17.10	$17.10	$17.10	$15.81	22
2019-05-10	$17.20	$17.20	$17.20	$17.20	$15.90	30
2019-05-09	$17.30	$17.30	$17.20	$17.20	$15.81	506
2019-05-08	$17.15	$17.15	$17.15	$17.15	$15.76	264
2019-05-07	$17.21	$17.21	$17.16	$17.16	$15.77	719
2019-05-06	$17.20	$17.20	$17.20	$17.20	$15.81	316
2019-05-03	$17.13	$17.13	$17.13	$17.13	$15.75	89
2019-05-02	$17.13	$17.13	$17.13	$17.13	$15.75	0
2019-05-01	$17.13	$17.13	$17.13	$17.13	$15.75	102
2019-04-30	$17.23	$17.23	$17.06	$17.06	$15.68	28,080
2019-04-29	$17.18	$17.18	$17.18	$17.18	$15.79	180
2019-04-26	$17.18	$17.18	$17.18	$17.18	$15.79	44
2019-04-25	$17.18	$17.18	$17.18	$17.18	$15.79	0
2019-04-24	$17.18	$17.18	$17.18	$17.18	$15.79	44
2019-04-23	$17.18	$17.18	$17.18	$17.18	$15.79	214
2019-04-22	$17.06	$17.18	$17.00	$17.18	$15.79	2,752
2019-04-18	$17.00	$17.00	$17.00	$17.00	$15.63	1
2019-04-17	$17.00	$17.00	$17.00	$17.00	$15.63	100
2019-04-16	$17.00	$17.00	$17.00	$17.00	$15.62	54
2019-04-15	$17.06	$17.06	$17.00	$17.00	$15.63	1,242
2019-04-12	$17.00	$17.00	$17.00	$17.00	$15.63	5
2019-04-11	$17.00	$17.00	$17.00	$17.00	$15.63	497
2019-04-10	$17.07	$17.13	$17.01	$17.01	$15.63	13,048
2019-04-09	$17.20	$17.20	$17.17	$17.17	$15.78	745
2019-04-08	$17.26	$17.26	$17.26	$17.26	$15.86	13
2019-04-05	$17.26	$17.29	$17.26	$17.26	$15.86	13,130
2019-04-04	$17.35	$17.35	$17.31	$17.31	$15.91	10,254
2019-04-03	$17.35	$17.35	$17.35	$17.35	$15.95	283
2019-04-02	$17.35	$17.55	$17.29	$17.55	$16.13	14,355
2019-04-01	$17.35	$17.35	$17.35	$17.35	$15.95	1,158
2019-03-29	$17.25	$17.25	$17.25	$17.25	$15.86	97
2019-03-28	$17.25	$17.25	$17.25	$17.25	$15.86	1
2019-03-27	$17.25	$17.25	$17.25	$17.25	$15.86	241
2019-03-26	$17.30	$17.34	$17.30	$17.34	$15.94	2,002
2019-03-25	$17.44	$17.44	$17.44	$17.44	$16.03	289
2019-03-22	$17.81	$17.81	$17.81	$17.81	$16.37	113
2019-03-21	$17.94	$17.94	$17.94	$17.94	$16.49	58
2019-03-20	$17.94	$17.94	$17.94	$17.94	$16.49	238
2019-03-19	$17.62	$18.00	$17.62	$17.70	$16.27	13,004
2019-03-18	$17.62	$17.63	$17.62	$17.62	$16.20	4,089
2019-03-15	$17.60	$17.60	$17.60	$17.60	$16.18	115
2019-03-14	$17.52	$17.52	$17.52	$17.52	$16.10	16,092
2019-03-13	$17.51	$17.51	$17.51	$17.51	$16.09	1
2019-03-12	$17.47	$17.51	$17.47	$17.51	$16.09	2,151
2019-03-11	$17.45	$17.45	$17.45	$17.45	$16.04	114
2019-03-08	$17.56	$17.56	$17.56	$17.56	$16.14	420
2019-03-07	$17.30	$17.30	$17.20	$17.30	$15.90	2,012
2019-03-06	$17.28	$17.28	$17.28	$17.28	$15.88	83
2019-03-05	$17.28	$17.28	$17.28	$17.28	$15.88	65
2019-03-04	$17.38	$17.38	$17.27	$17.28	$15.88	645
2019-03-01	$17.27	$17.47	$17.24	$17.38	$15.97	6,146
2019-02-28	$17.10	$17.10	$17.10	$17.10	$15.72	101
2019-02-27	$17.10	$17.10	$17.10	$17.10	$15.72	82
2019-02-26	$17.26	$17.67	$17.07	$17.10	$15.72	4,640
2019-02-25	$17.41	$17.80	$17.28	$17.28	$15.88	2,919
2019-02-22	$17.83	$17.94	$16.93	$17.05	$15.67	2,560
2019-02-21	$16.95	$18.44	$16.67	$17.08	$15.70	12,379
2019-02-20	$16.65	$16.65	$16.65	$16.65	$15.30	272
2019-02-19	$16.36	$16.92	$16.35	$16.92	$15.55	2,182
2019-02-15	$16.12	$16.69	$16.12	$16.69	$15.34	752
2019-02-14	$16.11	$16.11	$16.11	$16.11	$14.81	341
2019-02-13	$16.05	$16.11	$15.94	$16.04	$14.74	2,775
2019-02-12	$15.80	$15.87	$15.54	$15.87	$14.59	5,672
2019-02-11	$15.31	$15.59	$15.31	$15.59	$14.33	1,794
2019-02-08	$15.75	$15.75	$15.75	$15.75	$14.48	384
2019-02-07	$15.69	$15.69	$15.69	$15.69	$14.33	148
2019-02-06	$15.69	$15.69	$15.69	$15.69	$14.33	714
2019-02-05	$15.68	$15.68	$15.68	$15.68	$14.32	419
2019-02-04	$15.67	$15.68	$15.67	$15.67	$14.31	2,658
2019-02-01	$15.62	$15.65	$15.62	$15.65	$14.29	1,283
2019-01-31	$15.52	$15.52	$15.52	$15.52	$14.18	98
2019-01-30	$14.51	$15.52	$14.51	$15.52	$14.18	535
2019-01-29	$15.50	$15.50	$15.50	$15.50	$14.16	101
2019-01-28	$15.57	$15.57	$15.50	$15.50	$14.16	4,252
2019-01-25	$15.48	$15.48	$15.48	$15.48	$14.14	0
2019-01-24	$15.57	$15.57	$15.48	$15.48	$14.14	201
2019-01-23	$15.38	$15.38	$15.38	$15.38	$14.05	436
2019-01-22	$15.19	$15.25	$15.19	$15.21	$13.89	7,211
2019-01-18	$14.99	$15.09	$14.99	$15.09	$13.78	3,958
2019-01-17	$14.96	$14.96	$14.96	$14.96	$13.66	161
2019-01-16	$14.75	$14.96	$14.75	$14.96	$13.66	1,040
2019-01-15	$15.00	$15.00	$14.92	$14.92	$13.63	371
2019-01-14	$14.86	$14.86	$14.86	$14.86	$13.57	90
2019-01-11	$14.86	$14.86	$14.86	$14.86	$13.57	210
2019-01-10	$14.81	$14.81	$14.81	$14.81	$13.53	28
2019-01-09	$14.81	$14.81	$14.81	$14.81	$13.53	3
2019-01-08	$14.81	$14.81	$14.81	$14.81	$13.53	2
2019-01-07	$14.81	$14.81	$14.81	$14.81	$13.53	138
2019-01-04	$15.00	$15.00	$14.81	$14.81	$13.53	880
2019-01-03	$14.77	$15.00	$14.77	$14.85	$13.56	1,207
2019-01-02	$14.77	$14.77	$14.77	$14.77	$13.49	219
2018-12-31	$14.77	$15.00	$14.77	$14.77	$13.49	7,666
2018-12-28	$14.89	$14.99	$14.89	$14.99	$13.69	502
2018-12-27	$14.75	$14.75	$14.75	$14.75	$13.47	518
2018-12-26	$14.75	$14.75	$14.75	$14.75	$13.47	796
2018-12-24	$14.88	$14.88	$14.88	$14.88	$13.59	125
2018-12-21	$14.80	$15.10	$14.75	$15.10	$13.79	3,307
2018-12-20	$14.82	$14.83	$14.75	$14.75	$13.47	3,063
2018-12-19	$15.00	$15.00	$14.57	$14.57	$13.31	747
2018-12-18	$15.00	$15.04	$14.10	$14.61	$13.34	2,449
2018-12-17	$15.27	$15.27	$15.27	$15.27	$13.95	13
2018-12-14	$15.59	$15.59	$13.88	$15.27	$13.95	4,278
2018-12-13	$15.76	$15.76	$15.76	$15.76	$14.39	317
2018-12-12	$15.50	$15.50	$15.50	$15.50	$14.16	111
2018-12-11	$15.50	$15.50	$15.50	$15.50	$14.16	221
2018-12-10	$15.38	$15.40	$15.35	$15.40	$14.07	1,187
2018-12-07	$15.83	$15.90	$15.83	$15.83	$14.46	1,098
2018-12-06	$15.50	$15.57	$15.32	$15.40	$14.07	7,235
2018-12-04	$15.57	$15.86	$15.50	$15.57	$14.22	25,175
2018-12-03	$15.80	$15.80	$15.80	$15.80	$14.43	180
2018-11-30	$15.87	$16.38	$15.60	$15.60	$14.25	1,344
2018-11-29	$15.48	$15.88	$15.48	$15.87	$14.49	1,877
2018-11-28	$15.05	$15.05	$15.02	$15.05	$13.75	387
2018-11-27	$14.87	$14.87	$14.87	$14.87	$13.58	475
2018-11-26	$14.85	$14.85	$14.85	$14.85	$13.56	100
2018-11-23	$14.85	$14.85	$14.85	$14.85	$13.56	197
2018-11-21	$14.80	$14.85	$14.80	$14.85	$13.56	745
2018-11-20	$14.78	$14.79	$14.76	$14.76	$13.48	10,086
2018-11-19	$14.70	$14.72	$14.62	$14.72	$13.44	1,810
2018-11-16	$14.64	$14.64	$14.59	$14.59	$13.33	329
2018-11-15	$14.75	$14.75	$14.08	$14.60	$13.33	11,295
2018-11-14	$14.60	$14.60	$14.60	$14.60	$13.33	520
2018-11-13	$14.40	$14.57	$14.40	$14.40	$13.15	1,415
2018-11-12	$14.38	$14.50	$14.38	$14.50	$13.24	990
2018-11-09	$14.37	$14.37	$14.37	$14.37	$13.12	166
2018-11-08	$14.30	$14.50	$14.15	$14.50	$13.24	1,563
2018-11-07	$14.11	$14.16	$14.05	$14.05	$12.76	1,102
2018-11-06	$13.81	$14.05	$13.80	$14.05	$12.76	1,879
2018-11-05	$13.55	$13.74	$13.43	$13.60	$12.35	3,619
2018-11-02	$13.35	$13.40	$13.31	$13.40	$12.17	2,768
2018-11-01	$13.26	$13.26	$13.26	$13.26	$12.04	304
2018-10-31	$13.19	$13.25	$13.00	$13.12	$11.92	3,891
2018-10-30	$14.00	$14.00	$12.25	$12.69	$11.53	8,071
2018-10-29	$14.13	$14.13	$14.13	$14.13	$12.83	202
2018-10-26	$14.10	$14.10	$14.10	$14.10	$12.81	102
2018-10-25	$14.90	$14.90	$14.90	$14.90	$13.53	180
2018-10-24	$15.30	$15.30	$12.40	$14.57	$13.23	3,727
2018-10-23	$15.42	$15.44	$14.37	$14.37	$13.05	1,289
2018-10-22	$15.77	$15.79	$15.42	$15.79	$14.34	4,800
2018-10-19	$15.92	$15.92	$15.92	$15.92	$14.46	892
2018-10-18	$16.00	$16.00	$16.00	$16.00	$14.53	219
2018-10-17	$16.11	$16.11	$16.10	$16.10	$14.62	404
2018-10-16	$16.15	$16.17	$16.10	$16.10	$14.62	800
2018-10-15	$16.47	$16.47	$16.47	$16.47	$14.96	133
2018-10-12	$16.08	$16.08	$16.08	$16.08	$14.61	281
2018-10-11	$16.08	$16.50	$16.08	$16.08	$14.61	7,039
2018-10-10	$16.10	$16.10	$16.10	$16.10	$14.62	207
2018-10-09	$16.11	$16.11	$16.11	$16.11	$14.63	83
2018-10-08	$16.08	$16.11	$16.08	$16.11	$14.63	3,090
2018-10-05	$16.19	$16.20	$16.11	$16.15	$14.67	8,031
2018-10-04	$16.00	$16.00	$16.00	$16.00	$14.53	17
2018-10-03	$16.00	$16.00	$16.00	$16.00	$14.53	7
2018-10-02	$16.00	$16.00	$16.00	$16.00	$14.53	6
2018-10-01	$16.00	$16.00	$16.00	$16.00	$14.53	242
2018-09-28	$16.10	$16.19	$16.10	$16.19	$14.71	1,049
2018-09-27	$16.20	$16.20	$16.02	$16.20	$14.72	2,000
2018-09-26	$16.20	$16.20	$16.20	$16.20	$14.72	0
2018-09-25	$16.01	$16.20	$16.01	$16.20	$14.72	300
2018-09-24	$16.01	$16.01	$16.01	$16.01	$14.54	64
2018-09-21	$16.01	$16.01	$16.01	$16.01	$14.54	154
2018-09-20	$16.10	$16.10	$16.10	$16.10	$14.62	19
2018-09-19	$16.01	$16.10	$16.01	$16.10	$14.62	273
2018-09-18	$16.10	$16.10	$16.10	$16.10	$14.62	50
2018-09-17	$16.10	$16.10	$16.10	$16.10	$14.62	40
2018-09-14	$16.25	$16.25	$16.10	$16.10	$14.62	1,800
2018-09-13	$16.01	$16.01	$16.01	$16.01	$14.54	13
2018-09-12	$16.01	$16.01	$16.01	$16.01	$14.54	17
2018-09-11	$16.01	$16.01	$16.01	$16.01	$14.54	4
2018-09-10	$16.01	$16.01	$16.01	$16.01	$14.54	1,100
2018-09-07	$16.02	$16.02	$16.02	$16.02	$14.55	0
2018-09-06	$16.02	$16.02	$16.02	$16.02	$14.55	2
2018-09-05	$16.02	$16.02	$16.02	$16.02	$14.55	105
2018-09-04	$16.02	$16.02	$16.02	$16.02	$14.55	0
2018-08-31	$16.25	$16.25	$15.97	$16.02	$14.55	1,164
2018-08-30	$16.18	$16.40	$16.18	$16.40	$14.90	721
2018-08-29	$16.20	$16.20	$16.20	$16.20	$14.72	0
2018-08-28	$16.20	$16.20	$16.20	$16.20	$14.72	19
2018-08-27	$16.20	$16.20	$16.20	$16.20	$14.72	400
2018-08-24	$16.45	$16.45	$16.45	$16.45	$14.94	198
2018-08-23	$16.45	$16.45	$16.45	$16.45	$14.94	500
2018-08-22	$16.42	$16.42	$16.42	$16.42	$14.91	0
2018-08-21	$16.44	$16.44	$16.42	$16.42	$14.91	330
2018-08-20	$15.97	$15.97	$15.97	$15.97	$14.51	0
2018-08-17	$15.97	$15.97	$15.97	$15.97	$14.51	60
2018-08-16	$15.97	$15.97	$15.97	$15.97	$14.51	0
2018-08-15	$15.97	$15.97	$15.97	$15.97	$14.51	0
2018-08-14	$15.97	$15.97	$15.97	$15.97	$14.51	0
2018-08-13	$15.97	$15.97	$15.97	$15.97	$14.51	101
2018-08-10	$16.28	$16.29	$15.97	$15.97	$14.51	4,836
2018-08-09	$16.45	$16.45	$16.45	$16.45	$14.87	4
2018-08-08	$16.50	$16.50	$16.45	$16.45	$14.87	2,566
2018-08-07	$16.47	$16.47	$16.47	$16.47	$14.89	227
2018-08-06	$16.40	$16.40	$16.40	$16.40	$14.82	0
2018-08-03	$16.40	$16.40	$16.40	$16.40	$14.82	18
2018-08-02	$16.40	$16.40	$16.40	$16.40	$14.82	1,500
2018-08-01	$16.38	$16.38	$16.38	$16.38	$14.80	103
2018-07-31	$16.40	$16.40	$16.40	$16.40	$14.82	72
2018-07-30	$16.40	$16.40	$16.40	$16.40	$14.82	500
2018-07-27	$16.50	$16.50	$16.50	$16.50	$14.91	633
2018-07-26	$16.50	$16.50	$16.50	$16.50	$14.91	236
2018-07-25	$16.35	$16.35	$16.35	$16.35	$14.78	13
2018-07-24	$16.48	$16.48	$16.35	$16.35	$14.78	760
2018-07-23	$16.45	$16.45	$16.45	$16.45	$14.87	367
2018-07-20	$16.36	$16.36	$16.36	$16.36	$14.79	20
2018-07-19	$16.36	$16.36	$16.36	$16.36	$14.79	100
2018-07-18	$16.43	$16.43	$16.43	$16.43	$14.85	0
2018-07-17	$16.43	$16.43	$16.43	$16.43	$14.85	100
2018-07-16	$16.50	$16.50	$16.50	$16.50	$14.91	625
2018-07-13	$16.50	$16.50	$16.50	$16.50	$14.91	100
2018-07-12	$16.32	$16.32	$16.32	$16.32	$14.75	0
2018-07-11	$16.32	$16.32	$16.32	$16.32	$14.75	0
2018-07-10	$16.32	$16.32	$16.32	$16.32	$14.75	700
2018-07-09	$16.45	$16.50	$16.45	$16.50	$14.91	2,575
2018-07-06	$16.52	$16.55	$16.52	$16.52	$14.93	737
2018-07-05	$16.23	$16.32	$15.85	$16.27	$14.71	1,308
2018-07-03	$16.55	$16.55	$16.55	$16.55	$14.96	8
2018-07-02	$16.55	$16.55	$16.55	$16.55	$14.96	2
2018-06-29	$16.58	$16.60	$16.55	$16.55	$14.96	821
2018-06-28	$16.20	$16.20	$16.20	$16.20	$14.64	0
2018-06-27	$16.20	$16.20	$16.20	$16.20	$14.64	100
2018-06-26	$16.24	$16.24	$15.85	$15.85	$14.33	798
2018-06-25	$16.55	$16.55	$16.55	$16.55	$14.96	3
2018-06-22	$16.60	$16.60	$16.50	$16.55	$14.96	17,478
2018-06-21	$16.50	$16.50	$16.50	$16.50	$14.91	560
2018-06-20	$16.40	$16.40	$16.40	$16.40	$14.82	0
2018-06-19	$16.50	$16.60	$16.40	$16.40	$14.82	721
2018-06-18	$16.73	$16.73	$16.50	$16.50	$14.91	582
2018-06-15	$16.50	$16.50	$16.50	$16.50	$14.91	1,159
2018-06-14	$16.55	$16.55	$16.53	$16.53	$14.94	2,013
2018-06-13	$16.63	$16.63	$16.50	$16.50	$14.91	4,641
2018-06-12	$16.58	$16.58	$16.58	$16.58	$14.99	406
2018-06-11	$16.50	$16.50	$16.50	$16.50	$14.91	777
2018-06-08	$16.65	$17.00	$16.50	$16.72	$15.11	10,534
2018-06-07	$16.27	$16.52	$16.27	$16.52	$14.93	1,335
2018-06-06	$16.55	$16.97	$16.01	$16.01	$14.47	575
2018-06-05	$16.50	$16.50	$16.50	$16.50	$14.91	3
2018-06-04	$16.50	$16.50	$16.50	$16.50	$14.91	1,700
2018-06-01	$16.20	$16.20	$16.20	$16.20	$14.64	445
2018-05-31	$16.20	$16.20	$16.20	$16.20	$14.64	300
2018-05-30	$16.40	$16.40	$16.10	$16.10	$14.55	3,708
2018-05-29	$15.90	$15.90	$15.84	$15.84	$14.32	1,206
2018-05-25	$16.30	$16.50	$15.85	$16.12	$14.57	2,491
2018-05-24	$15.95	$15.95	$15.67	$15.89	$14.36	10,584
2018-05-23	$16.15	$16.15	$16.15	$16.15	$14.60	32
2018-05-22	$16.33	$16.33	$16.15	$16.15	$14.60	1,101
2018-05-21	$16.50	$16.50	$16.50	$16.50	$14.91	101
2018-05-18	$16.42	$16.42	$16.42	$16.42	$14.84	90
2018-05-17	$16.42	$16.42	$16.42	$16.42	$14.84	53
2018-05-16	$16.42	$16.42	$16.42	$16.42	$14.84	66
2018-05-15	$16.42	$16.42	$16.42	$16.42	$14.84	300
2018-05-14	$16.15	$16.15	$16.15	$16.15	$14.60	0
2018-05-11	$16.15	$16.15	$16.15	$16.15	$14.60	10
2018-05-10	$15.79	$16.21	$15.79	$16.15	$14.60	333
2018-05-09	$15.95	$15.95	$15.95	$15.95	$14.42	25
2018-05-08	$16.13	$16.13	$15.78	$15.95	$14.42	539
2018-05-07	$15.94	$15.94	$15.76	$15.94	$14.41	3,250
2018-05-04	$16.00	$16.00	$16.00	$16.00	$14.46	250
2018-05-03	$16.09	$16.09	$16.09	$16.09	$14.47	30
2018-05-02	$16.09	$16.09	$16.09	$16.09	$14.47	300
2018-05-01	$15.86	$15.86	$15.86	$15.86	$14.26	105
2018-04-30	$15.86	$15.86	$15.86	$15.86	$14.26	46
2018-04-27	$16.29	$16.30	$15.86	$15.86	$14.26	7,483
2018-04-26	$15.98	$16.08	$15.98	$16.08	$14.46	3,507
2018-04-25	$15.94	$15.94	$15.94	$15.94	$14.34	61
2018-04-24	$15.94	$15.94	$15.94	$15.94	$14.34	1,000
2018-04-23	$16.00	$16.00	$16.00	$16.00	$14.39	39
2018-04-20	$15.94	$16.00	$15.94	$16.00	$14.39	2,739
2018-04-19	$16.15	$16.15	$16.15	$16.15	$14.52	93
2018-04-18	$16.15	$16.15	$16.15	$16.15	$14.52	601
2018-04-17	$16.15	$16.15	$16.15	$16.15	$14.52	200
2018-04-16	$16.25	$16.25	$16.25	$16.25	$14.61	48
2018-04-13	$16.00	$16.25	$16.00	$16.25	$14.61	787
2018-04-12	$16.20	$16.20	$16.20	$16.20	$14.57	46
2018-04-11	$16.10	$16.25	$16.00	$16.20	$14.57	3,386
2018-04-10	$15.95	$15.96	$15.89	$15.89	$14.29	1,200
2018-04-09	$15.72	$15.72	$15.72	$15.72	$14.14	0
2018-04-06	$15.72	$15.72	$15.72	$15.72	$14.14	303
2018-04-05	$15.72	$15.76	$15.72	$15.72	$14.14	668
2018-04-04	$15.60	$15.63	$15.60	$15.60	$14.03	756
2018-04-03	$15.86	$15.86	$15.65	$15.65	$14.07	498
2018-04-02	$16.74	$16.74	$15.65	$15.65	$14.07	1,820
2018-03-29	$15.96	$16.41	$15.96	$16.34	$14.69	4,001
2018-03-28	$16.80	$17.40	$16.10	$16.63	$14.96	12,536
2018-03-27	$16.50	$16.50	$16.50	$16.50	$14.84	2
2018-03-26	$16.40	$16.50	$16.40	$16.50	$14.84	1,182
2018-03-23	$16.33	$16.33	$16.28	$16.30	$14.66	1,882
2018-03-22	$15.81	$15.81	$15.81	$15.81	$14.22	29
2018-03-21	$15.81	$15.81	$15.81	$15.81	$14.22	118
2018-03-20	$15.80	$15.82	$15.80	$15.81	$14.22	400
2018-03-19	$16.42	$16.42	$16.42	$16.42	$14.77	76
2018-03-16	$16.35	$16.50	$16.01	$16.42	$14.77	6,815
2018-03-15	$16.00	$16.46	$16.00	$16.29	$14.65	1,696
2018-03-14	$16.45	$16.45	$16.15	$16.15	$14.52	1,586
2018-03-13	$15.75	$17.24	$15.75	$16.05	$14.43	25,861
2018-03-12	$15.75	$17.24	$15.75	$16.70	$15.02	29,735
2018-03-09	$16.26	$17.20	$16.01	$16.12	$14.50	15,550
2018-03-08	$16.38	$16.38	$16.38	$16.38	$14.73	351
2018-03-07	$16.41	$16.59	$15.94	$16.22	$14.59	5,832
2018-03-06	$16.72	$16.72	$16.50	$16.50	$14.84	1,280
2018-03-05	$16.50	$16.50	$16.50	$16.50	$14.84	474
2018-03-02	$16.97	$16.97	$16.26	$16.37	$14.72	1,493
2018-03-01	$17.70	$17.90	$16.24	$16.64	$14.96	52,921
2018-02-28	$16.43	$16.43	$16.43	$16.43	$14.78	96
2018-02-27	$15.99	$17.30	$15.77	$16.43	$14.78	12,494
2018-02-26	$15.95	$16.42	$15.58	$16.09	$14.47	13,796
2018-02-23	$16.01	$16.01	$16.01	$16.01	$14.40	65
2018-02-22	$15.61	$16.01	$15.56	$16.01	$14.40	1,712
2018-02-21	$15.90	$16.01	$15.66	$15.90	$14.30	2,057
2018-02-20	$16.01	$16.01	$16.01	$16.01	$14.40	196
2018-02-16	$16.60	$16.60	$16.60	$16.60	$14.93	691
2018-02-15	$16.80	$16.80	$16.80	$16.80	$15.11	107
2018-02-14	$16.15	$16.80	$16.15	$16.80	$15.11	298
2018-02-13	$16.53	$16.90	$15.89	$16.61	$14.94	5,021
2018-02-12	$17.07	$17.07	$17.07	$17.07	$15.35	34
2018-02-09	$16.61	$17.11	$15.42	$17.07	$15.35	9,918
2018-02-08	$17.25	$17.25	$17.25	$17.25	$15.51	30
2018-02-07	$16.99	$17.57	$16.65	$17.25	$15.51	9,204
2018-02-06	$16.45	$16.45	$16.45	$16.45	$14.73	599
2018-02-05	$16.96	$16.97	$16.96	$16.97	$15.19	482
2018-02-02	$17.13	$17.13	$17.00	$17.00	$15.22	717
2018-02-01	$16.90	$16.90	$16.90	$16.90	$15.13	1
2018-01-31	$16.55	$17.05	$16.48	$16.90	$15.13	3,702
2018-01-30	$16.83	$17.04	$16.80	$16.92	$15.15	825
2018-01-29	$17.08	$17.15	$17.08	$17.11	$15.32	1,262
2018-01-26	$16.75	$18.05	$16.30	$17.06	$15.27	18,703
2018-01-25	$16.65	$17.72	$16.27	$17.00	$15.22	19,056
2018-01-24	$16.90	$17.01	$16.76	$16.87	$15.10	1,758
2018-01-23	$16.50	$18.00	$16.15	$16.89	$15.12	15,151
2018-01-22	$16.28	$17.88	$16.22	$16.75	$14.99	14,050
2018-01-19	$16.25	$16.28	$16.24	$16.27	$14.56	3,888
2018-01-18	$16.15	$16.20	$16.14	$16.16	$14.47	11,452
2018-01-17	$16.10	$16.15	$16.07	$16.15	$14.46	2,376
2018-01-16	$16.10	$16.10	$16.10	$16.10	$14.41	390
2018-01-12	$16.01	$16.01	$16.01	$16.01	$14.33	145
2018-01-11	$16.04	$16.08	$16.04	$16.07	$14.39	1,390
2018-01-10	$16.00	$16.00	$16.00	$16.00	$14.32	1,601
2018-01-09	$15.80	$15.80	$15.80	$15.80	$14.14	150
2018-01-08	$15.86	$15.86	$15.86	$15.86	$14.20	0
2018-01-05	$15.70	$15.86	$15.70	$15.86	$14.20	5,138
2018-01-04	$15.53	$15.66	$15.53	$15.66	$14.02	233
2018-01-03	$15.49	$15.85	$15.40	$15.56	$13.93	13,067
2018-01-02	$15.51	$15.51	$15.51	$15.51	$13.88	201
2017-12-29	$15.44	$15.49	$15.44	$15.49	$13.87	751
2017-12-28	$15.63	$15.63	$15.63	$15.63	$13.99	9
2017-12-27	$15.63	$15.63	$15.63	$15.63	$13.99	400
2017-12-26	$15.50	$15.75	$15.50	$15.75	$14.10	400
2017-12-22	$15.38	$15.38	$15.38	$15.38	$13.77	353
2017-12-21	$15.37	$15.37	$15.26	$15.26	$13.66	1,010
2017-12-20	$15.32	$15.32	$15.32	$15.32	$13.71	1
2017-12-19	$15.32	$15.32	$15.32	$15.32	$13.71	800
2017-12-18	$15.39	$15.39	$15.39	$15.39	$13.78	5
2017-12-15	$15.39	$15.39	$15.39	$15.39	$13.78	147
2017-12-14	$15.39	$15.39	$15.39	$15.39	$13.78	6
2017-12-13	$15.39	$15.39	$15.39	$15.39	$13.78	100
2017-12-12	$15.10	$15.18	$15.10	$15.18	$13.59	1,509
2017-12-11	$15.10	$15.10	$15.10	$15.10	$13.52	16
2017-12-08	$15.10	$15.10	$15.10	$15.10	$13.52	300
2017-12-07	$15.28	$15.39	$15.28	$15.39	$13.78	370
2017-12-06	$15.25	$15.25	$15.25	$15.25	$13.65	100
2017-12-05	$15.25	$15.25	$15.25	$15.25	$13.65	35
2017-12-04	$15.02	$15.43	$15.02	$15.25	$13.65	814
2017-12-01	$15.02	$15.03	$15.01	$15.01	$13.44	549
2017-11-30	$15.15	$15.15	$15.00	$15.00	$13.43	3,331
2017-11-29	$15.05	$15.05	$15.05	$15.05	$13.47	67
2017-11-28	$15.05	$15.05	$15.05	$15.05	$13.47	155
2017-11-27	$15.75	$15.75	$15.75	$15.75	$14.10	0
2017-11-24	$15.75	$15.75	$15.75	$15.75	$14.10	68
2017-11-22	$15.75	$15.75	$15.75	$15.75	$14.10	1
2017-11-21	$15.75	$15.75	$15.75	$15.75	$14.10	387
2017-11-20	$16.00	$16.00	$16.00	$16.00	$14.32	44
2017-11-17	$16.00	$16.00	$16.00	$16.00	$14.32	93
2017-11-16	$16.00	$16.00	$16.00	$16.00	$14.32	43
2017-11-15	$16.00	$16.00	$16.00	$16.00	$14.32	104
2017-11-14	$15.80	$16.00	$15.80	$16.00	$14.32	478
2017-11-13	$15.30	$15.30	$14.76	$14.76	$13.21	1,645
2017-11-10	$15.50	$15.50	$15.50	$15.50	$13.88	49
2017-11-09	$15.65	$15.65	$15.50	$15.50	$13.88	757
2017-11-08	$16.00	$16.00	$16.00	$16.00	$14.32	0
2017-11-07	$16.00	$16.00	$16.00	$16.00	$14.32	10
2017-11-06	$16.05	$16.07	$16.00	$16.00	$14.32	425
2017-11-03	$16.10	$16.10	$16.10	$16.10	$14.41	109
2017-11-02	$16.03	$16.03	$16.03	$16.03	$14.29	0
2017-11-01	$16.03	$16.03	$16.03	$16.03	$14.30	100
2017-10-31	$15.50	$15.50	$15.50	$15.50	$13.82	96
2017-10-30	$15.50	$15.50	$15.50	$15.50	$13.82	100
2017-10-27	$15.70	$15.70	$15.70	$15.70	$14.00	0
2017-10-26	$15.70	$15.70	$15.70	$15.70	$14.00	0
2017-10-25	$15.50	$15.75	$15.50	$15.70	$14.00	10,414
2017-10-24	$15.51	$15.51	$15.51	$15.51	$13.83	1
2017-10-23	$15.51	$15.51	$15.51	$15.51	$13.83	22
2017-10-20	$15.20	$15.51	$15.20	$15.51	$13.83	587
2017-10-19	$15.75	$15.75	$15.75	$15.75	$14.05	6
2017-10-18	$15.75	$15.75	$15.75	$15.75	$14.05	45
2017-10-17	$15.75	$15.75	$15.75	$15.75	$14.05	100
2017-10-16	$15.37	$15.37	$15.37	$15.37	$13.71	41
2017-10-13	$15.37	$15.37	$15.37	$15.37	$13.71	17
2017-10-12	$15.37	$15.37	$15.37	$15.37	$13.71	300
2017-10-11	$15.50	$15.50	$15.50	$15.50	$13.82	58
2017-10-10	$15.50	$15.50	$15.50	$15.50	$13.82	200
2017-10-09	$15.48	$15.48	$15.48	$15.48	$13.80	412
2017-10-06	$15.35	$15.35	$15.35	$15.35	$13.69	16
2017-10-05	$15.10	$15.43	$15.10	$15.35	$13.69	1,200
2017-10-04	$16.20	$16.20	$16.20	$16.20	$14.45	1
2017-10-03	$16.20	$16.20	$16.20	$16.20	$14.45	600
2017-10-02	$16.60	$16.60	$16.60	$16.60	$14.80	73
2017-09-29	$16.60	$16.60	$16.60	$16.60	$14.80	82
2017-09-28	$16.60	$16.60	$16.60	$16.60	$14.80	110
2017-09-27	$16.60	$16.60	$16.60	$16.60	$14.80	7
2017-09-26	$16.60	$16.60	$16.60	$16.60	$14.80	5
2017-09-25	$16.60	$16.60	$16.60	$16.60	$14.80	58
2017-09-22	$16.60	$16.60	$16.60	$16.60	$14.80	63
2017-09-21	$16.60	$16.60	$16.60	$16.60	$14.80	31
2017-09-20	$16.60	$16.60	$16.60	$16.60	$14.80	3
2017-09-19	$16.60	$16.60	$16.60	$16.60	$14.80	102
2017-09-18	$16.60	$16.60	$16.60	$16.60	$14.80	15
2017-09-15	$15.48	$16.80	$15.48	$16.60	$14.80	700
2017-09-14	$15.63	$15.63	$15.63	$15.63	$13.94	36
2017-09-13	$15.63	$15.63	$15.63	$15.63	$13.94	400
2017-09-12	$15.43	$15.43	$15.43	$15.43	$13.76	156
2017-09-11	$15.42	$15.42	$15.39	$15.39	$13.73	207
2017-09-08	$15.41	$15.89	$15.39	$15.89	$14.17	2,100
2017-09-07	$15.39	$15.47	$15.39	$15.47	$13.80	1,191
2017-09-06	$15.60	$15.60	$15.60	$15.60	$13.91	100
2017-09-05	$15.60	$15.60	$15.60	$15.60	$13.91	23
2017-09-01	$15.60	$15.60	$15.60	$15.60	$13.91	106
2017-08-31	$16.00	$16.00	$15.60	$15.60	$13.91	200
2017-08-30	$15.92	$15.92	$15.79	$15.79	$14.08	9,724
2017-08-29	$15.90	$15.90	$15.90	$15.90	$14.18	2
2017-08-28	$15.90	$15.90	$15.90	$15.90	$14.18	200
2017-08-25	$15.86	$15.89	$15.86	$15.89	$14.17	4,166
2017-08-24	$15.96	$15.96	$15.96	$15.96	$14.23	206
2017-08-23	$15.90	$15.90	$15.90	$15.90	$14.18	21
2017-08-22	$15.90	$15.90	$15.90	$15.90	$14.18	1
2017-08-21	$15.90	$15.90	$15.90	$15.90	$14.18	7
2017-08-18	$15.90	$15.90	$15.90	$15.90	$14.18	1,400
2017-08-17	$16.20	$16.20	$16.20	$16.20	$14.45	46
2017-08-16	$16.20	$16.20	$16.20	$16.20	$14.45	2,000
2017-08-15	$15.86	$15.86	$15.85	$15.85	$14.14	629
2017-08-14	$16.06	$16.06	$16.06	$16.06	$14.33	171
2017-08-11	$16.14	$16.14	$16.10	$16.10	$14.36	1,432
2017-08-10	$16.05	$16.05	$16.05	$16.05	$14.31	0
2017-08-09	$16.15	$16.17	$16.05	$16.05	$14.31	2,554
2017-08-08	$16.16	$16.16	$16.16	$16.16	$14.41	0
2017-08-07	$16.16	$16.16	$16.16	$16.16	$14.41	1,000
2017-08-04	$16.19	$16.19	$16.19	$16.19	$14.44	36
2017-08-03	$16.19	$16.19	$16.19	$16.19	$14.44	404
2017-08-02	$16.12	$16.12	$16.12	$16.12	$14.32	0
2017-08-01	$16.12	$16.12	$16.12	$16.12	$14.32	100
2017-07-31	$15.81	$15.81	$15.81	$15.81	$14.05	22
2017-07-28	$15.81	$15.81	$15.81	$15.81	$14.05	28
2017-07-27	$15.81	$15.81	$15.81	$15.81	$14.05	115
2017-07-26	$15.81	$15.81	$15.81	$15.81	$14.05	99
2017-07-25	$15.81	$15.81	$15.81	$15.81	$14.05	300
2017-07-24	$16.10	$16.10	$16.10	$16.10	$14.31	530
2017-07-21	$16.00	$16.10	$16.00	$16.10	$14.31	689
2017-07-20	$16.13	$16.13	$15.79	$15.79	$14.03	4,958
2017-07-19	$16.20	$16.20	$16.20	$16.20	$14.39	447
2017-07-18	$16.05	$16.85	$16.05	$16.55	$14.70	2,703
2017-07-17	$16.08	$16.10	$16.08	$16.10	$14.31	604
2017-07-14	$16.05	$16.05	$16.05	$16.05	$14.26	0
2017-07-13	$16.05	$16.05	$16.05	$16.05	$14.26	179
2017-07-12	$15.77	$15.77	$15.77	$15.77	$14.01	0
2017-07-11	$15.77	$15.77	$15.77	$15.77	$14.01	200
2017-07-10	$15.90	$15.90	$15.90	$15.90	$14.13	269
2017-07-07	$15.89	$15.89	$15.89	$15.89	$14.12	133
2017-07-06	$15.89	$15.89	$15.89	$15.89	$14.12	1,010
2017-07-05	$15.88	$15.88	$15.88	$15.88	$14.11	585
2017-07-03	$15.89	$15.89	$15.89	$15.89	$14.12	296
2017-06-30	$16.05	$16.10	$15.95	$16.10	$14.31	2,041
2017-06-29	$16.02	$16.02	$15.98	$15.98	$14.20	1,156
2017-06-28	$15.76	$16.02	$15.74	$16.02	$14.24	1,278
2017-06-27	$16.09	$16.09	$16.09	$16.09	$14.30	117
2017-06-26	$16.15	$16.15	$16.10	$16.10	$14.31	400
2017-06-23	$15.53	$15.53	$15.53	$15.53	$13.80	1,034
2017-06-22	$15.60	$15.60	$15.60	$15.60	$13.86	801
2017-06-21	$15.61	$15.61	$15.58	$15.58	$13.84	5,197
2017-06-20	$15.65	$15.65	$15.49	$15.61	$13.87	1,202
2017-06-19	$15.36	$15.36	$15.36	$15.36	$13.65	5
2017-06-16	$15.58	$15.58	$15.36	$15.36	$13.65	445
2017-06-15	$15.41	$15.47	$15.41	$15.47	$13.75	362
2017-06-14	$15.59	$15.59	$15.59	$15.59	$13.85	128
2017-06-13	$15.65	$15.65	$15.59	$15.59	$13.85	964
2017-06-12	$15.70	$15.70	$15.70	$15.70	$13.95	35
2017-06-09	$15.55	$15.73	$15.55	$15.70	$13.95	5,926
2017-06-08	$15.25	$15.59	$15.25	$15.35	$13.64	1,549
2017-06-07	$15.43	$15.60	$15.43	$15.44	$13.72	2,297
2017-06-06	$15.27	$15.32	$15.23	$15.30	$13.59	4,561
2017-06-05	$15.30	$15.30	$15.30	$15.30	$13.59	2
2017-06-02	$15.30	$15.30	$15.30	$15.30	$13.59	135
2017-06-01	$15.25	$15.32	$15.25	$15.30	$13.59	2,167
2017-05-31	$15.36	$15.36	$15.26	$15.32	$13.61	3,078
2017-05-30	$15.34	$15.37	$15.33	$15.35	$13.64	11,474
2017-05-26	$15.20	$15.20	$15.20	$15.20	$13.51	95
2017-05-25	$15.25	$15.25	$15.18	$15.20	$13.51	677
2017-05-24	$15.25	$15.25	$15.25	$15.25	$13.55	1,700
2017-05-23	$15.13	$15.13	$15.13	$15.13	$13.44	0
2017-05-22	$15.13	$15.13	$15.13	$15.13	$13.44	7
2017-05-19	$15.08	$15.27	$15.08	$15.25	$13.55	2,219
2017-05-18	$15.15	$15.15	$15.15	$15.15	$13.46	624
2017-05-17	$15.16	$15.16	$15.15	$15.15	$13.46	2,412
2017-05-16	$15.20	$15.20	$15.20	$15.20	$13.51	197
2017-05-15	$15.23	$15.30	$15.20	$15.20	$13.51	1,512
2017-05-12	$15.15	$15.15	$15.15	$15.15	$13.46	7
2017-05-11	$15.30	$15.30	$15.15	$15.15	$13.46	958
2017-05-10	$15.30	$15.30	$15.30	$15.30	$13.59	740
2017-05-09	$15.25	$15.25	$15.25	$15.25	$13.55	176
2017-05-08	$15.30	$15.30	$15.25	$15.25	$13.55	1,353
2017-05-05	$15.24	$15.25	$15.20	$15.20	$13.51	2,519
2017-05-04	$15.20	$15.20	$15.06	$15.06	$13.38	318
2017-05-03	$15.10	$15.10	$14.82	$15.00	$13.24	1,244
2017-05-02	$15.25	$15.25	$15.25	$15.25	$13.46	116
2017-05-01	$15.15	$15.25	$14.82	$15.25	$13.46	28,554
2017-04-28	$15.12	$15.12	$15.12	$15.12	$13.35	24
2017-04-27	$15.12	$15.12	$15.12	$15.12	$13.35	26
2017-04-26	$15.12	$15.12	$15.12	$15.12	$13.35	1
2017-04-25	$15.13	$15.13	$15.13	$15.13	$13.36	1
2017-04-24	$15.00	$15.22	$15.00	$15.13	$13.36	7,919
2017-04-21	$14.80	$14.80	$14.80	$14.80	$13.06	126
2017-04-20	$14.98	$14.98	$14.98	$14.98	$13.22	14
2017-04-19	$14.60	$15.00	$14.60	$14.98	$13.22	2,605
2017-04-18	$14.60	$14.60	$14.60	$14.60	$12.89	41
2017-04-17	$14.60	$14.60	$14.60	$14.60	$12.89	0
2017-04-13	$14.60	$14.60	$14.60	$14.60	$12.89	10
2017-04-12	$14.60	$14.60	$14.60	$14.60	$12.89	597
2017-04-11	$14.86	$15.00	$14.86	$15.00	$13.24	3,544
2017-04-10	$14.59	$14.59	$14.59	$14.59	$12.88	550
2017-04-07	$14.62	$14.75	$14.44	$14.44	$12.75	9,991
2017-04-06	$14.57	$14.57	$14.57	$14.57	$12.86	0
2017-04-05	$14.57	$14.57	$14.57	$14.57	$12.86	3
2017-04-04	$15.01	$15.01	$14.60	$14.60	$12.89	4,399
2017-04-03	$15.00	$15.00	$15.00	$15.00	$13.24	172
2017-03-31	$14.95	$14.95	$14.95	$14.95	$13.20	239
2017-03-30	$15.00	$15.00	$15.00	$15.00	$13.24	100
2017-03-29	$15.25	$15.25	$15.25	$15.25	$13.46	25
2017-03-28	$15.25	$15.25	$15.25	$15.25	$13.46	1
2017-03-27	$14.92	$14.92	$14.92	$14.92	$13.17	0
2017-03-24	$14.92	$14.92	$14.92	$14.92	$13.17	1
2017-03-23	$14.92	$14.92	$14.92	$14.92	$13.17	0
2017-03-22	$14.92	$14.92	$14.92	$14.92	$13.17	78
2017-03-21	$14.92	$14.92	$14.92	$14.92	$13.17	0
2017-03-20	$14.92	$14.92	$14.92	$14.92	$13.17	0
2017-03-17	$14.92	$14.92	$14.92	$14.92	$13.17	1
2017-03-16	$14.83	$14.95	$14.78	$14.95	$13.20	6,332
2017-03-15	$14.95	$14.97	$14.90	$14.91	$13.16	1,617
2017-03-14	$14.90	$14.90	$14.90	$14.90	$13.15	142
2017-03-13	$15.15	$15.15	$15.15	$15.15	$13.37	2
2017-03-10	$15.27	$15.27	$15.15	$15.15	$13.37	691
2017-03-09	$15.36	$15.36	$14.90	$14.99	$13.23	1,252
2017-03-08	$15.03	$15.03	$15.03	$15.03	$13.26	552
2017-03-07	$15.19	$15.19	$15.19	$15.19	$13.41	0
2017-03-06	$15.19	$15.19	$15.19	$15.19	$13.41	0
2017-03-03	$15.19	$15.19	$15.19	$15.19	$13.41	5
2017-03-02	$15.22	$15.22	$15.19	$15.19	$13.41	802
2017-03-01	$15.25	$15.25	$15.15	$15.15	$13.37	1,982
2017-02-28	$15.19	$15.19	$15.19	$15.19	$13.41	303
2017-02-27	$15.35	$15.35	$15.35	$15.35	$13.55	100
2017-02-24	$15.40	$15.40	$15.40	$15.40	$13.59	285
2017-02-23	$15.30	$15.30	$15.30	$15.30	$13.51	285
2017-02-22	$15.11	$15.11	$15.11	$15.11	$13.34	1
2017-02-21	$15.11	$15.11	$15.11	$15.11	$13.34	0
2017-02-17	$15.11	$15.11	$15.11	$15.11	$13.34	3
2017-02-16	$15.02	$15.50	$15.02	$15.40	$13.59	3,707
2017-02-15	$15.13	$15.13	$15.13	$15.13	$13.35	103
2017-02-14	$15.25	$15.25	$14.82	$14.82	$13.09	1,668
2017-02-13	$14.49	$15.49	$14.49	$15.37	$13.57	25
2017-02-10	$14.50	$14.50	$14.44	$14.50	$12.80	6,648
2017-02-09	$14.49	$14.50	$14.46	$14.50	$12.80	1,805
2017-02-08	$14.40	$14.45	$14.40	$14.45	$12.70	2,518
2017-02-07	$14.61	$14.61	$14.43	$14.43	$12.69	2,403
2017-02-06	$14.75	$14.75	$14.60	$14.60	$12.84	1,214
2017-02-03	$14.53	$14.53	$14.40	$14.50	$12.75	7,243
2017-02-02	$14.50	$14.50	$14.50	$14.50	$12.75	272
2017-02-01	$14.75	$14.79	$14.75	$14.77	$12.98	6,348
2017-01-31	$14.85	$14.88	$14.79	$14.85	$13.05	3,100
2017-01-30	$14.51	$14.63	$14.50	$14.60	$12.83	3,487
2017-01-27	$14.51	$14.51	$14.51	$14.51	$12.75	58
2017-01-26	$14.51	$14.51	$14.51	$14.51	$12.75	1,075
2017-01-25	$14.78	$14.80	$14.72	$14.80	$13.01	6,098
2017-01-24	$14.78	$14.78	$14.40	$14.41	$12.67	2,719
2017-01-23	$14.57	$14.57	$14.10	$14.10	$12.40	2,016
2017-01-20	$14.57	$14.57	$14.57	$14.57	$12.81	18
2017-01-19	$14.57	$14.57	$14.57	$14.57	$12.81	750
2017-01-18	$14.57	$14.57	$14.57	$14.57	$12.81	0
2017-01-17	$14.57	$14.57	$14.57	$14.57	$12.81	10
2017-01-13	$14.57	$14.58	$14.56	$14.57	$12.81	521
2017-01-12	$14.50	$14.50	$14.50	$14.50	$12.75	9
2017-01-11	$14.50	$14.51	$14.50	$14.50	$12.75	3,389
2017-01-10	$14.45	$14.45	$14.45	$14.45	$12.70	253
2017-01-09	$14.50	$14.50	$14.40	$14.41	$12.67	2,670
2017-01-06	$14.50	$14.50	$14.45	$14.50	$12.75	5,582
2017-01-05	$14.50	$14.55	$14.43	$14.43	$12.68	4,031
2017-01-04	$14.74	$14.74	$14.74	$14.74	$12.95	63
2017-01-03	$14.67	$14.74	$14.67	$14.74	$12.95	205
2016-12-30	$14.73	$14.73	$14.73	$14.73	$12.94	192
2016-12-29	$14.65	$14.65	$14.65	$14.65	$12.88	34
2016-12-28	$14.80	$14.80	$14.65	$14.65	$12.88	402
2016-12-27	$14.80	$14.80	$14.80	$14.80	$13.01	402
2016-12-23	$14.51	$14.80	$14.51	$14.80	$13.01	2,902
2016-12-22	$14.83	$14.83	$14.83	$14.83	$13.04	19
2016-12-21	$14.83	$14.83	$14.83	$14.83	$13.04	124
2016-12-20	$14.83	$14.83	$14.83	$14.83	$13.04	76
2016-12-19	$15.00	$15.00	$14.60	$14.83	$13.04	3,439
2016-12-16	$14.75	$14.76	$14.60	$14.60	$12.83	5,281
2016-12-15	$14.60	$14.60	$14.59	$14.60	$12.83	1,733
2016-12-14	$14.75	$14.75	$14.75	$14.75	$12.97	6
2016-12-13	$14.70	$14.75	$14.70	$14.75	$12.97	2,207
2016-12-12	$14.70	$14.70	$14.65	$14.70	$12.92	2,899
2016-12-09	$14.69	$14.70	$14.69	$14.70	$12.92	2,000
2016-12-08	$14.55	$14.75	$14.30	$14.30	$12.57	507
2016-12-07	$14.45	$14.70	$14.45	$14.70	$12.92	4,606
2016-12-06	$14.48	$15.40	$14.25	$14.63	$12.86	8,049
2016-12-05	$14.00	$14.28	$14.00	$14.15	$12.44	5,900
2016-12-02	$14.02	$14.04	$14.00	$14.00	$12.31	9,259
2016-12-01	$14.00	$14.15	$13.97	$14.15	$12.44	6,216
2016-11-30	$13.95	$14.01	$13.94	$14.01	$12.32	2,700
2016-11-29	$13.85	$13.85	$13.85	$13.85	$12.17	1,043
2016-11-28	$13.60	$13.60	$13.58	$13.58	$11.94	303
2016-11-25	$13.01	$13.01	$13.01	$13.01	$11.44	56
2016-11-23	$13.01	$13.01	$13.01	$13.01	$11.44	35
2016-11-22	$13.03	$13.06	$13.01	$13.01	$11.44	548
2016-11-21	$12.61	$12.61	$12.61	$12.61	$11.08	113
2016-11-18	$12.61	$12.61	$12.61	$12.61	$11.08	105
2016-11-17	$12.95	$12.95	$12.60	$12.61	$11.08	2,158
2016-11-16	$12.95	$13.07	$12.95	$12.95	$11.38	1,787
2016-11-15	$12.60	$12.60	$12.60	$12.60	$11.08	489
2016-11-14	$12.54	$12.54	$12.50	$12.50	$10.99	559
2016-11-11	$12.60	$12.60	$12.50	$12.60	$11.08	3,375
2016-11-10	$12.60	$12.60	$12.60	$12.60	$11.08	200
2016-11-09	$12.44	$12.50	$12.44	$12.50	$10.99	321
2016-11-08	$12.25	$12.25	$12.25	$12.25	$10.77	21
2016-11-07	$12.19	$12.55	$12.19	$12.25	$10.77	2,488
2016-11-04	$12.60	$12.60	$12.60	$12.60	$11.08	0
2016-11-03	$12.25	$12.60	$12.25	$12.60	$11.08	417
2016-11-02	$12.25	$12.25	$12.25	$12.25	$10.73	339
2016-11-01	$12.25	$12.25	$12.25	$12.25	$10.73	1,204
2016-10-31	$12.14	$12.25	$12.11	$12.25	$10.73	1,200
2016-10-28	$12.25	$12.25	$12.10	$12.25	$10.73	2,390
2016-10-27	$12.25	$12.31	$12.25	$12.31	$10.79	1,040
2016-10-26	$12.09	$12.25	$12.02	$12.25	$10.73	1,071
2016-10-25	$12.01	$12.01	$12.01	$12.01	$10.52	25
2016-10-24	$12.80	$12.80	$12.01	$12.01	$10.52	1,205
2016-10-21	$12.00	$12.80	$12.00	$12.80	$11.22	938
2016-10-20	$12.65	$12.65	$12.65	$12.65	$11.08	115
2016-10-19	$12.60	$12.65	$12.30	$12.65	$11.08	1,215
2016-10-18	$12.25	$12.80	$12.25	$12.60	$11.04	1,414
2016-10-17	$12.25	$12.25	$12.25	$12.25	$10.73	900
2016-10-14	$12.27	$12.90	$12.00	$12.90	$11.30	4,447
2016-10-13	$12.27	$12.27	$12.27	$12.27	$10.75	144
2016-10-12	$12.16	$12.27	$12.10	$12.27	$10.75	1,000
2016-10-11	$12.18	$12.18	$12.18	$12.18	$10.67	670
2016-10-10	$12.39	$12.40	$12.13	$12.38	$10.85	3,614
2016-10-07	$12.15	$12.15	$12.11	$12.12	$10.62	1,802
2016-10-06	$12.43	$12.43	$12.43	$12.43	$10.90	0
2016-10-05	$12.10	$12.50	$12.10	$12.43	$10.90	1,957
2016-10-04	$12.22	$12.22	$12.22	$12.22	$10.71	42
2016-10-03	$12.05	$12.25	$12.05	$12.22	$10.71	2,365
2016-09-30	$12.16	$12.90	$12.11	$12.90	$11.30	1,005
2016-09-29	$12.00	$12.25	$12.00	$12.20	$10.69	3,326
2016-09-28	$12.00	$12.41	$11.80	$12.41	$10.87	1,077
2016-09-27	$12.00	$12.00	$11.99	$11.99	$10.50	757
2016-09-26	$12.05	$12.10	$12.00	$12.10	$10.60	1,176
2016-09-23	$12.14	$12.59	$11.60	$12.59	$11.04	1,602
2016-09-22	$12.00	$12.41	$12.00	$12.11	$10.61	5,728
2016-09-21	$12.00	$12.00	$12.00	$12.00	$10.52	155
2016-09-20	$11.99	$12.00	$11.78	$11.78	$10.33	1,903
2016-09-19	$12.04	$12.09	$11.67	$12.00	$10.52	6,615
2016-09-16	$11.66	$11.70	$11.60	$11.60	$10.16	2,666
2016-09-15	$12.20	$12.20	$11.74	$11.74	$10.29	1,348
2016-09-14	$11.80	$11.80	$11.74	$11.74	$10.29	871
2016-09-13	$11.60	$11.60	$11.60	$11.60	$10.16	47
2016-09-12	$11.60	$11.60	$11.60	$11.60	$10.16	810
2016-09-09	$11.72	$12.00	$11.70	$11.97	$10.49	1,332
2016-09-08	$11.80	$12.20	$11.70	$12.20	$10.69	1,396
2016-09-07	$11.90	$12.74	$11.78	$11.83	$10.37	1,199
2016-09-06	$12.10	$12.13	$11.90	$11.90	$10.43	7,332
2016-09-02	$12.00	$12.00	$12.00	$12.00	$10.52	604
2016-09-01	$12.20	$12.20	$12.20	$12.20	$10.69	311
2016-08-31	$11.91	$11.91	$11.90	$11.90	$10.43	544
2016-08-30	$11.90	$11.90	$11.90	$11.90	$10.43	5
2016-08-29	$11.90	$11.90	$11.90	$11.90	$10.43	600
2016-08-26	$11.90	$11.90	$11.90	$11.90	$10.43	604
2016-08-25	$12.52	$12.52	$12.52	$12.52	$10.97	72
2016-08-24	$11.94	$12.52	$11.90	$12.52	$10.97	1,473
2016-08-23	$12.14	$12.50	$12.14	$12.50	$10.95	1,489
2016-08-22	$11.90	$11.90	$11.90	$11.90	$10.43	402
2016-08-19	$11.75	$11.75	$11.75	$11.75	$10.30	556
2016-08-18	$12.00	$12.00	$12.00	$12.00	$10.52	37
2016-08-17	$12.00	$12.00	$12.00	$12.00	$10.52	1,050
2016-08-16	$12.15	$12.15	$12.15	$12.15	$10.65	0
2016-08-15	$12.05	$12.15	$11.80	$12.15	$10.65	3,260
2016-08-12	$11.96	$12.00	$11.90	$12.00	$10.52	1,147
2016-08-11	$12.02	$12.02	$12.02	$12.02	$10.54	0
2016-08-10	$12.02	$12.02	$12.02	$12.02	$10.54	9
2016-08-09	$11.72	$12.02	$11.72	$12.02	$10.54	500
2016-08-08	$11.79	$11.79	$11.79	$11.79	$10.33	130
2016-08-05	$11.86	$11.86	$11.86	$11.86	$10.39	13
2016-08-04	$11.86	$11.86	$11.86	$11.86	$10.39	1
2016-08-03	$11.90	$11.90	$11.90	$11.90	$10.39	0
2016-08-02	$11.90	$11.90	$11.90	$11.90	$10.39	74
2016-08-01	$11.90	$11.90	$11.90	$11.90	$10.39	509
2016-07-29	$11.75	$11.75	$11.75	$11.75	$10.26	12
2016-07-28	$11.75	$11.75	$11.75	$11.75	$10.26	123
2016-07-27	$11.98	$11.98	$11.70	$11.70	$10.22	540
2016-07-26	$11.70	$11.70	$11.70	$11.70	$10.22	201
2016-07-25	$11.60	$11.60	$11.60	$11.60	$10.13	250
2016-07-22	$11.60	$11.60	$11.60	$11.60	$10.13	0
2016-07-21	$11.64	$12.03	$11.60	$11.60	$10.13	3,652
2016-07-20	$11.74	$11.74	$11.68	$11.68	$10.20	1,900
2016-07-19	$11.70	$11.70	$11.40	$11.44	$9.99	1,100
2016-07-18	$11.39	$11.39	$11.39	$11.39	$9.95	0
2016-07-15	$11.90	$11.90	$11.30	$11.39	$9.95	5,400
2016-07-14	$11.39	$11.39	$11.37	$11.37	$9.93	400
2016-07-13	$11.33	$11.33	$11.33	$11.33	$9.90	6
2016-07-12	$11.33	$11.33	$11.33	$11.33	$9.90	108
2016-07-11	$11.30	$11.33	$11.25	$11.33	$9.90	1,725
2016-07-08	$11.20	$11.30	$11.20	$11.30	$9.87	605
2016-07-07	$11.19	$11.37	$11.11	$11.20	$9.78	3,875
2016-07-06	$11.29	$11.38	$11.10	$11.30	$9.87	3,386
2016-07-05	$11.29	$11.29	$11.29	$11.29	$9.86	150
2016-07-01	$11.14	$11.14	$11.14	$11.14	$9.73	9
2016-06-30	$11.00	$11.70	$11.00	$11.14	$9.73	883
2016-06-29	$11.27	$11.35	$10.73	$11.35	$9.91	1,468
2016-06-28	$11.52	$11.54	$11.50	$11.50	$10.04	925
2016-06-27	$11.84	$11.87	$11.52	$11.87	$10.37	755
2016-06-24	$11.85	$11.85	$11.62	$11.70	$10.22	1,696
2016-06-23	$11.55	$11.55	$11.55	$11.55	$10.09	107
2016-06-22	$11.49	$11.49	$11.49	$11.49	$10.03	0
2016-06-21	$11.49	$11.49	$11.49	$11.49	$10.03	0
2016-06-20	$11.49	$11.49	$11.49	$11.49	$10.03	102
2016-06-17	$11.75	$11.75	$11.27	$11.50	$10.04	4,407
2016-06-16	$11.80	$11.80	$11.80	$11.80	$10.31	4
2016-06-15	$11.85	$11.85	$11.79	$11.80	$10.31	300
2016-06-14	$11.75	$12.20	$11.75	$11.83	$10.33	2,092
2016-06-13	$11.84	$11.97	$11.84	$11.97	$10.45	409
2016-06-10	$11.80	$11.80	$11.80	$11.80	$10.31	0
2016-06-09	$11.80	$11.80	$11.80	$11.80	$10.31	0
2016-06-08	$11.75	$11.99	$11.75	$11.80	$10.31	5,100
2016-06-07	$11.90	$11.90	$11.90	$11.90	$10.39	105
2016-06-06	$11.99	$12.50	$11.90	$11.90	$10.39	4,203
2016-06-03	$11.68	$12.30	$11.68	$12.00	$10.48	15,000
2016-06-02	$11.70	$11.70	$11.70	$11.70	$10.22	44
2016-06-01	$11.70	$11.70	$11.70	$11.70	$10.22	0
2016-05-31	$11.60	$11.70	$11.60	$11.70	$10.22	660
2016-05-27	$11.60	$11.60	$11.60	$11.60	$10.13	9
2016-05-26	$11.60	$11.60	$11.60	$11.60	$10.13	0
2016-05-25	$11.68	$11.74	$11.60	$11.60	$10.13	2,064
2016-05-24	$11.59	$11.59	$11.59	$11.59	$10.12	0
2016-05-23	$11.70	$11.70	$11.52	$11.59	$10.12	5,390
2016-05-20	$11.78	$11.78	$11.78	$11.78	$10.29	100
2016-05-19	$11.78	$11.78	$11.78	$11.78	$10.29	65
2016-05-18	$11.78	$11.78	$11.78	$11.78	$10.29	0
2016-05-17	$11.78	$11.78	$11.76	$11.78	$10.29	1,846
2016-05-16	$11.74	$11.74	$11.74	$11.74	$10.25	150
2016-05-13	$11.76	$11.76	$11.76	$11.76	$10.27	30
2016-05-12	$11.76	$11.76	$11.76	$11.76	$10.27	341
2016-05-11	$11.54	$11.56	$11.54	$11.56	$10.10	2,029
2016-05-10	$11.75	$11.76	$11.75	$11.76	$10.27	415
2016-05-09	$11.78	$11.78	$11.78	$11.78	$10.29	0
2016-05-06	$11.78	$11.78	$11.78	$11.78	$10.29	0
2016-05-05	$11.78	$11.78	$11.78	$11.78	$10.29	0
2016-05-04	$11.75	$11.78	$11.75	$11.78	$10.25	813
2016-05-03	$11.60	$11.65	$11.60	$11.64	$10.13	614
2016-05-02	$11.82	$11.82	$11.82	$11.82	$10.29	49
2016-04-29	$11.82	$11.82	$11.82	$11.82	$10.29	12
2016-04-28	$11.82	$11.82	$11.82	$11.82	$10.29	1
2016-04-27	$11.61	$11.82	$11.60	$11.82	$10.29	2,241
2016-04-26	$11.74	$12.09	$11.56	$11.71	$10.19	28,000
2016-04-25	$11.54	$12.10	$11.54	$11.82	$10.29	16,778
2016-04-22	$11.48	$11.48	$11.48	$11.48	$9.99	630
2016-04-21	$11.36	$11.36	$11.36	$11.36	$9.89	117
2016-04-20	$11.45	$11.76	$11.36	$11.36	$9.89	3,255
2016-04-19	$11.36	$11.36	$11.36	$11.36	$9.89	0
2016-04-18	$11.36	$11.36	$11.36	$11.36	$9.89	52
2016-04-15	$11.40	$11.40	$11.36	$11.36	$9.89	5,832
2016-04-14	$11.40	$11.40	$11.40	$11.40	$9.92	3,873
2016-04-13	$11.40	$11.40	$11.40	$11.40	$9.92	492
2016-04-12	$11.69	$11.69	$11.69	$11.69	$10.17	4
2016-04-11	$11.69	$11.69	$11.69	$11.69	$10.17	500
2016-04-08	$11.36	$11.44	$11.36	$11.44	$9.96	529
2016-04-07	$11.35	$11.35	$11.35	$11.35	$9.88	0
2016-04-06	$11.35	$11.35	$11.35	$11.35	$9.88	32
2016-04-05	$11.35	$11.35	$11.35	$11.35	$9.88	82
2016-04-04	$11.35	$11.35	$11.35	$11.35	$9.88	0
2016-04-01	$11.35	$11.35	$11.35	$11.35	$9.88	45
2016-03-31	$11.35	$11.35	$11.35	$11.35	$9.88	73
2016-03-30	$11.45	$11.45	$11.35	$11.35	$9.88	969
2016-03-29	$11.43	$11.43	$11.43	$11.43	$9.95	84
2016-03-28	$11.43	$11.43	$11.43	$11.43	$9.95	22
2016-03-24	$11.41	$11.55	$11.41	$11.43	$9.95	4,192
2016-03-23	$11.32	$11.32	$11.32	$11.32	$9.85	0
2016-03-22	$11.32	$11.32	$11.32	$11.32	$9.85	0
2016-03-21	$11.80	$11.80	$11.32	$11.32	$9.85	831
2016-03-18	$11.66	$11.66	$11.66	$11.66	$10.15	627
2016-03-17	$11.50	$11.50	$11.50	$11.50	$10.01	274
2016-03-16	$11.50	$11.50	$11.50	$11.50	$10.01	147
2016-03-15	$11.50	$11.50	$11.50	$11.50	$10.01	107
2016-03-14	$11.50	$11.50	$11.50	$11.50	$10.01	54
2016-03-11	$11.40	$11.55	$11.40	$11.50	$10.01	382
2016-03-10	$11.32	$11.32	$11.32	$11.32	$9.85	6
2016-03-09	$11.32	$11.32	$11.32	$11.32	$9.85	163
2016-03-08	$11.54	$11.54	$11.50	$11.50	$10.01	2,539
2016-03-07	$11.85	$11.85	$11.72	$11.72	$10.20	622
2016-03-04	$11.70	$11.90	$11.70	$11.85	$10.31	1,360
2016-03-03	$11.39	$11.39	$11.39	$11.39	$9.92	0
2016-03-02	$11.39	$11.39	$11.39	$11.39	$9.92	0
2016-03-01	$11.39	$11.39	$11.39	$11.39	$9.92	700
2016-02-29	$11.39	$11.39	$11.39	$11.39	$9.92	21
2016-02-26	$11.40	$11.40	$11.39	$11.39	$9.92	795
2016-02-25	$11.61	$11.61	$11.61	$11.61	$10.10	15
2016-02-24	$11.61	$11.61	$11.61	$11.61	$10.10	0
2016-02-23	$11.61	$11.61	$11.61	$11.61	$10.10	15
2016-02-22	$11.55	$11.70	$11.50	$11.61	$10.10	3,346
2016-02-19	$11.50	$11.50	$11.50	$11.50	$10.01	104
2016-02-18	$11.50	$11.50	$11.50	$11.50	$10.01	827
2016-02-17	$11.39	$11.39	$11.39	$11.39	$9.91	42
2016-02-16	$11.39	$11.39	$11.39	$11.39	$9.91	500
2016-02-12	$12.00	$12.00	$11.74	$11.74	$10.22	1,430
2016-02-11	$11.65	$11.68	$11.65	$11.68	$10.16	400
2016-02-10	$11.58	$11.58	$11.58	$11.58	$10.08	105
2016-02-09	$11.58	$11.58	$11.58	$11.58	$10.08	0
2016-02-08	$11.58	$11.58	$11.58	$11.58	$10.08	0
2016-02-05	$11.58	$11.58	$11.58	$11.58	$10.08	0
2016-02-04	$11.33	$11.58	$11.33	$11.58	$10.08	15,920
2016-02-03	$11.50	$11.50	$11.50	$11.50	$9.97	1
2016-02-02	$11.50	$11.50	$11.50	$11.50	$9.97	905
2016-02-01	$11.46	$11.60	$11.46	$11.51	$9.98	3,071
2016-01-29	$11.53	$11.53	$11.51	$11.51	$9.98	398
2016-01-28	$11.50	$11.50	$11.50	$11.50	$9.97	117
2016-01-27	$11.60	$12.39	$11.50	$11.50	$9.97	28,021
2016-01-26	$11.52	$11.52	$11.52	$11.52	$10.00	5
2016-01-25	$11.52	$11.52	$11.52	$11.52	$10.00	46
2016-01-22	$11.52	$11.52	$11.52	$11.52	$10.00	1
2016-01-21	$11.52	$11.52	$11.52	$11.52	$10.00	226
2016-01-20	$11.56	$11.60	$11.56	$11.60	$10.06	2,201
2016-01-19	$11.32	$11.73	$11.30	$11.34	$9.84	5,802
2016-01-15	$11.65	$11.65	$11.50	$11.64	$10.10	2,725
2016-01-14	$11.75	$11.75	$11.75	$11.75	$10.19	12
2016-01-13	$11.75	$11.75	$11.75	$11.75	$10.19	1
2016-01-12	$11.75	$11.75	$11.75	$11.75	$10.19	5
2016-01-11	$11.78	$11.78	$11.75	$11.75	$10.19	600
2016-01-08	$11.85	$12.36	$11.81	$12.36	$10.72	749
2016-01-07	$12.50	$12.50	$12.50	$12.50	$10.84	0
2016-01-06	$12.50	$12.50	$12.50	$12.50	$10.84	98
2016-01-05	$12.54	$12.54	$12.50	$12.50	$10.84	582
2016-01-04	$11.81	$11.81	$11.81	$11.81	$10.24	145
2015-12-31	$12.29	$12.30	$12.29	$12.30	$10.67	3,860
2015-12-30	$12.29	$12.29	$12.29	$12.29	$10.66	0
2015-12-29	$12.29	$12.29	$12.29	$12.29	$10.66	401
2015-12-28	$12.04	$12.04	$12.04	$12.04	$10.44	101
2015-12-24	$12.28	$12.29	$12.28	$12.29	$10.66	411
2015-12-23	$12.30	$12.30	$12.30	$12.30	$10.67	200
2015-12-22	$12.30	$12.30	$12.30	$12.30	$10.67	0
2015-12-21	$12.30	$12.30	$12.30	$12.30	$10.67	8
2015-12-18	$12.30	$12.30	$12.30	$12.30	$10.67	470
2015-12-17	$12.30	$12.38	$12.30	$12.30	$10.67	8,748
2015-12-16	$11.61	$11.61	$11.61	$11.61	$10.07	0
2015-12-15	$11.61	$11.61	$11.61	$11.61	$10.07	15
2015-12-14	$11.61	$11.61	$11.61	$11.61	$10.07	913
2015-12-11	$12.10	$12.10	$12.10	$12.10	$10.50	13
2015-12-10	$12.10	$12.10	$12.10	$12.10	$10.50	516
2015-12-09	$12.10	$12.10	$12.10	$12.10	$10.50	400
2015-12-08	$12.07	$12.07	$12.07	$12.07	$10.47	0
2015-12-07	$12.07	$12.07	$12.07	$12.07	$10.47	331
2015-12-04	$12.10	$12.10	$12.10	$12.10	$10.50	76
2015-12-03	$12.10	$12.10	$12.10	$12.10	$10.50	1,812
2015-12-02	$12.29	$12.29	$12.29	$12.29	$10.66	100
2015-12-01	$12.10	$12.31	$12.10	$12.29	$10.66	1,189
2015-11-30	$12.29	$12.30	$12.29	$12.30	$10.67	867
2015-11-27	$12.26	$12.30	$12.26	$12.26	$10.63	2,921
2015-11-25	$12.21	$12.21	$12.21	$12.21	$10.59	501
2015-11-24	$12.22	$12.30	$12.00	$12.19	$10.58	21,065
2015-11-23	$12.13	$12.60	$12.08	$12.25	$10.62	5,818
2015-11-20	$11.82	$11.86	$11.82	$11.86	$10.29	1,070
2015-11-19	$12.00	$12.00	$12.00	$12.00	$10.41	417
2015-11-18	$12.14	$12.14	$12.14	$12.14	$10.53	0
2015-11-17	$12.11	$12.14	$12.11	$12.14	$10.53	2,522
2015-11-16	$12.00	$12.07	$12.00	$12.07	$10.47	328
2015-11-13	$11.90	$11.90	$11.90	$11.90	$10.32	334
2015-11-12	$11.92	$11.92	$11.62	$11.71	$10.16	840
2015-11-11	$12.00	$12.00	$12.00	$12.00	$10.41	0
2015-11-10	$12.00	$12.00	$12.00	$12.00	$10.41	0
2015-11-09	$12.00	$12.00	$12.00	$12.00	$10.41	0
2015-11-06	$12.00	$12.00	$12.00	$12.00	$10.41	0
2015-11-05	$12.00	$12.00	$12.00	$12.00	$10.41	0
2015-11-04	$12.00	$12.00	$12.00	$12.00	$10.37	1,972
2015-11-03	$11.99	$11.99	$11.99	$11.99	$10.37	0
2015-11-02	$12.00	$12.00	$11.99	$11.99	$10.37	900
2015-10-30	$11.55	$11.55	$11.55	$11.55	$9.98	58
2015-10-29	$11.55	$11.55	$11.55	$11.55	$9.98	0
2015-10-28	$11.55	$11.55	$11.55	$11.55	$9.98	321
2015-10-27	$11.49	$11.55	$11.49	$11.55	$9.98	1,827
2015-10-26	$11.05	$11.05	$11.05	$11.05	$9.55	29
2015-10-23	$11.05	$11.05	$11.05	$11.05	$9.55	233
2015-10-22	$11.20	$11.20	$11.20	$11.20	$9.68	0
2015-10-21	$11.25	$11.25	$11.20	$11.20	$9.68	1,430
2015-10-20	$11.30	$11.30	$11.30	$11.30	$9.77	277
2015-10-19	$11.05	$11.05	$11.05	$11.05	$9.55	100
2015-10-16	$11.05	$11.05	$11.05	$11.05	$9.55	85
2015-10-15	$11.05	$11.05	$11.05	$11.05	$9.55	0
2015-10-14	$11.05	$11.05	$11.05	$11.05	$9.55	0
2015-10-13	$11.05	$11.05	$11.05	$11.05	$9.55	0
2015-10-12	$11.05	$11.05	$11.05	$11.05	$9.55	0
2015-10-09	$11.05	$11.05	$11.05	$11.05	$9.55	0
2015-10-08	$11.00	$11.05	$11.00	$11.05	$9.55	389
2015-10-07	$10.98	$10.98	$10.98	$10.98	$9.49	292
2015-10-06	$10.78	$10.78	$10.78	$10.78	$9.32	18
2015-10-05	$10.80	$10.81	$10.78	$10.78	$9.32	1,324
2015-10-02	$10.78	$10.78	$10.78	$10.78	$9.32	0
2015-10-01	$10.78	$10.78	$10.78	$10.78	$9.32	230
2015-09-30	$10.87	$10.87	$10.75	$10.75	$9.29	495
2015-09-29	$11.00	$11.00	$11.00	$11.00	$9.51	30
2015-09-28	$11.00	$11.00	$11.00	$11.00	$9.51	44
2015-09-25	$11.00	$11.00	$11.00	$11.00	$9.51	28
2015-09-24	$11.00	$11.00	$11.00	$11.00	$9.51	202
2015-09-23	$10.89	$10.90	$10.89	$10.90	$9.42	414
2015-09-22	$10.80	$10.80	$10.80	$10.80	$9.34	18
2015-09-21	$10.80	$10.81	$10.80	$10.80	$9.34	1,628
2015-09-18	$10.81	$10.99	$10.76	$10.99	$9.50	2,491
2015-09-17	$10.82	$10.82	$10.82	$10.82	$9.35	174
2015-09-16	$10.94	$10.94	$10.94	$10.94	$9.46	5
2015-09-15	$10.94	$10.94	$10.94	$10.94	$9.46	428
2015-09-14	$10.85	$10.85	$10.85	$10.85	$9.38	19
2015-09-11	$10.80	$10.85	$10.80	$10.85	$9.38	417
2015-09-10	$10.98	$10.98	$10.98	$10.98	$9.49	271
2015-09-09	$10.87	$10.87	$10.85	$10.87	$9.40	3,954
2015-09-08	$10.95	$10.96	$10.95	$10.96	$9.47	1,290

WVS Financial Corp (WVFC) News Headlines

Recent WVS Financial Corp (WVFC) News

Similar Companies to WVS Financial Corp (WVFC) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

WVS Financial Corp (WVFC) Exchange: NASDAQ