Prices and Webb-site Total Returns

AMUNDI Hang Seng HK 35 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03012	2016-04-12			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	21.30	20.50	-	21.30	21.30	3,500	74,550	21.300	21.30	20.50	-	21.30	21.30	3,500	21.300	1.24%
2026-02-03	21.04	20.50	-	20.94	20.94	3,000	62,820	20.940	21.04	20.50	-	20.94	20.94	3,000	20.940	1.25%
2026-02-02	20.78	-	-	20.78	20.78	1,000	20,780	20.780	20.78	-	-	20.78	20.78	1,000	20.780	-1.70%
2026-01-30	21.14	-	21.20	-	-	0	0	-	21.14	-	21.20	-	-	0	-	-0.75%
2026-01-29	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.38%
2026-01-28	21.22	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	1.73%
2026-01-27	20.86	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	1.36%
2026-01-26	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.49%
2026-01-23	20.48	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	0.00%
2026-01-22	20.48	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	0.59%
2026-01-21	20.36	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	0.00%
2026-01-20	20.36	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	0.00%
2026-01-19	20.36	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	-0.10%
2026-01-16	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.30%
2026-01-15	20.32	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.59%
2026-01-14	20.20	-	-	20.20	20.20	5,000	101,000	20.200	20.20	-	-	20.20	20.20	5,000	20.200	0.20%
2026-01-13	20.16	20.06	20.20	20.16	20.16	500	10,080	20.160	20.16	20.06	20.20	20.16	20.16	500	20.160	2.54%
2026-01-09	19.66	19.65	19.80	19.60	19.60	1,000	19,600	19.600	19.66	19.65	19.80	19.60	19.60	1,000	19.600	0.51%
2026-01-08	19.56	-	19.80	19.56	19.56	1,000	19,560	19.560	19.56	-	19.80	19.56	19.56	1,000	19.560	-0.25%
2026-01-07	19.61	-	19.80	-	-	0	0	-	19.61	-	19.80	-	-	0	-	0.05%
2026-01-06	19.60	-	19.80	19.60	19.60	2,000	39,200	19.600	19.60	-	19.80	19.60	19.60	2,000	19.600	1.34%
2026-01-05	19.34	-	19.35	-	-	0	0	-	19.34	-	19.35	-	-	0	-	0.99%
2025-12-31	19.15	-	19.80	-	-	0	0	-	19.15	-	19.80	-	-	0	-	-0.78%
2025-12-30	19.30	-	19.80	19.34	19.34	1,500	29,010	19.340	19.30	-	19.80	19.34	19.34	1,500	19.340	0.00%
2025-12-29	19.30	-	19.80	-	-	0	0	-	19.30	-	19.80	-	-	0	-	-0.26%
2025-12-24	19.35	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.47%
2025-12-23	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.47%
2025-12-22	19.17	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.26%
2025-12-19	19.12	-	19.80	19.12	19.12	28,000	535,360	19.120	19.12	-	19.80	19.12	19.12	28,000	19.120	1.16%
2025-12-18	18.90	-	19.80	-	-	0	0	-	18.90	-	19.80	-	-	0	-	0.53%
2025-12-17	18.80	-	-	18.80	18.80	500	9,400	18.800	18.80	-	-	18.80	18.80	500	18.800	-0.32%
2025-12-16	18.86	-	19.80	-	-	0	0	-	18.86	-	19.80	-	-	0	-	-1.10%
2025-12-15	19.07	-	19.80	-	-	0	0	-	19.07	-	19.80	-	-	0	-	0.00%
2025-12-12	19.07	-	-	-	-	0	0	-	19.07	-	-	-	-	0	-	1.44%
2025-12-11	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2025-12-10	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2025-12-09	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	-0.58%
2025-12-08	18.91	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	-1.05%
2025-12-05	19.11	-	19.80	-	-	0	0	-	19.11	-	19.80	-	-	0	-	0.00%
2025-12-04	19.46	-	19.80	-	-	0	0	-	19.11	-	19.44	-	-	0	-	0.00%
2025-12-03	19.46	-	19.50	-	-	0	0	-	19.11	-	19.15	-	-	0	-	0.00%
2025-12-02	19.46	-	19.80	19.46	19.46	12,500	243,250	19.460	19.11	-	19.44	19.11	19.11	12,729	19.110	0.62%
2025-12-01	19.34	-	19.80	19.32	19.34	7,000	135,280	19.326	18.99	-	19.44	18.97	18.99	7,128	18.978	0.62%
2025-11-28	19.22	-	19.80	-	-	0	0	-	18.87	-	19.44	-	-	0	-	0.00%
2025-11-27	19.22	-	19.30	-	-	0	0	-	18.87	-	18.95	-	-	0	-	0.37%
2025-11-26	19.15	19.12	19.28	-	-	0	0	-	18.81	18.78	18.93	-	-	0	-	0.31%
2025-11-25	19.09	19.00	19.80	-	-	0	0	-	18.75	18.66	19.44	-	-	0	-	0.26%
2025-11-24	19.04	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	0.69%
2025-11-21	18.91	-	20.00	19.00	19.00	500	9,500	19.000	18.57	-	19.64	18.66	18.66	509	18.658	-2.17%
2025-11-20	19.33	19.00	20.00	-	-	0	0	-	18.98	18.66	19.64	-	-	0	-	0.00%
2025-11-19	19.33	18.80	20.00	-	-	0	0	-	18.98	18.46	19.64	-	-	0	-	-0.62%
2025-11-18	19.45	18.80	20.00	-	-	0	0	-	19.10	18.46	19.64	-	-	0	-	-1.77%
2025-11-17	19.80	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	-0.75%
2025-11-14	19.95	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	-0.35%
2025-11-13	20.02	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.25%
2025-11-12	19.97	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	1.58%
2025-11-11	19.66	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	0.56%
2025-11-10	19.55	18.58	-	-	-	0	0	-	19.20	18.25	-	-	-	0	-	0.57%
2025-11-07	19.44	18.58	-	-	-	0	0	-	19.09	18.25	-	-	-	0	-	0.00%
2025-11-06	19.44	18.58	-	19.40	19.40	5,000	97,000	19.400	19.09	18.25	-	19.05	19.05	5,092	19.051	1.09%
2025-11-05	19.23	18.58	-	-	-	0	0	-	18.88	18.25	-	-	-	0	-	0.00%
2025-11-04	19.23	18.58	-	-	-	0	0	-	18.88	18.25	-	-	-	0	-	0.00%
2025-11-03	19.23	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.42%
2025-10-31	19.15	18.80	-	-	-	0	0	-	18.81	18.46	-	-	-	0	-	-0.10%
2025-10-30	19.17	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	0.00%
2025-10-28	19.17	18.80	-	-	-	0	0	-	18.83	18.46	-	-	-	0	-	0.89%
2025-10-27	19.00	-	-	19.00	19.00	10,500	199,500	19.000	18.66	-	-	18.66	18.66	10,692	18.658	1.12%
2025-10-24	18.79	18.78	18.95	-	-	0	0	-	18.45	18.44	18.61	-	-	0	-	0.16%
2025-10-23	18.76	-	19.00	-	-	0	0	-	18.42	-	18.66	-	-	0	-	0.00%
2025-10-22	18.76	-	19.00	-	-	0	0	-	18.42	-	18.66	-	-	0	-	-0.05%
2025-10-21	18.77	18.71	-	-	-	0	0	-	18.43	18.37	-	-	-	0	-	0.32%
2025-10-20	18.71	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	1.19%
2025-10-17	18.49	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	-0.86%
2025-10-16	18.65	-	-	-	-	0	0	-	18.31	-	-	-	-	0	-	0.00%
2025-10-15	18.65	-	-	-	-	0	0	-	18.31	-	-	-	-	0	-	0.54%
2025-10-14	18.55	-	-	18.63	18.63	500	9,315	18.630	18.22	-	-	18.29	18.29	509	18.295	-1.54%
2025-10-13	18.84	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	-1.52%
2025-10-10	19.13	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	-0.26%
2025-10-09	19.18	-	-	19.18	19.18	1,000	19,180	19.180	18.84	-	-	18.84	18.84	1,018	18.835	0.89%
2025-10-08	19.01	-	-	18.95	18.95	6,000	113,700	18.950	18.67	-	-	18.61	18.61	6,110	18.609	-1.04%
2025-10-06	19.21	-	19.50	19.25	19.25	500	9,625	19.250	18.86	-	19.15	18.90	18.90	509	18.904	0.00%
2025-10-03	19.21	-	19.39	-	-	0	0	-	18.86	-	19.04	-	-	0	-	0.00%
2025-10-02	19.21	-	19.50	-	-	0	0	-	18.86	-	19.15	-	-	0	-	0.42%
2025-09-30	19.13	-	-	19.13	19.13	500	9,565	19.130	18.79	-	-	18.79	18.79	509	18.786	0.58%
2025-09-29	19.02	-	19.10	18.91	18.91	2,000	37,820	18.910	18.68	-	18.76	18.57	18.57	2,037	18.570	1.01%
2025-09-26	18.83	-	18.90	-	-	0	0	-	18.49	-	18.56	-	-	0	-	-0.21%
2025-09-25	18.87	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	-0.58%
2025-09-24	18.98	-	19.40	-	-	0	0	-	18.64	-	19.05	-	-	0	-	0.00%
2025-09-23	18.98	-	19.40	-	-	0	0	-	18.64	-	19.05	-	-	0	-	-0.37%
2025-09-22	19.05	-	19.40	-	-	0	0	-	18.71	-	19.05	-	-	0	-	0.00%
2025-09-19	19.05	-	19.40	-	-	0	0	-	18.71	-	19.05	-	-	0	-	0.00%
2025-09-18	19.05	-	19.40	19.03	19.03	500	9,515	19.030	18.71	-	19.05	18.69	18.69	509	18.688	-0.78%
2025-09-17	19.20	-	19.50	19.20	19.20	500	9,600	19.200	18.85	-	19.15	18.85	18.85	509	18.855	0.16%
2025-09-16	19.17	-	19.50	19.17	19.17	5,000	95,850	19.170	18.83	-	19.15	18.83	18.83	5,092	18.825	-0.52%
2025-09-15	19.27	-	19.50	19.27	19.27	2,000	38,540	19.270	18.92	-	19.15	18.92	18.92	2,037	18.923	0.36%
2025-09-12	19.20	-	19.30	19.20	19.30	6,500	125,300	19.277	18.85	-	18.95	18.85	18.95	6,619	18.930	0.26%
2025-09-11	19.15	-	19.20	19.15	19.15	3,000	57,450	19.150	18.81	-	18.85	18.81	18.81	3,055	18.806	0.31%
2025-09-10	19.09	-	19.15	18.98	18.98	1,000	18,980	18.980	18.75	-	18.81	18.64	18.64	1,018	18.639	1.17%
2025-09-09	18.87	18.84	19.15	-	-	1,500	28,425	18.950	18.53	18.50	18.81	-	-	1,527	18.609	0.48%
2025-09-08	18.78	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.81%
2025-09-05	18.63	-	-	18.49	18.49	2,000	36,980	18.490	18.29	-	-	18.16	18.16	2,037	18.157	0.43%
2025-09-04	18.55	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	-0.27%
2025-09-03	18.60	-	-	18.60	18.63	2,000	37,230	18.615	18.27	-	-	18.27	18.29	2,037	18.280	-0.43%
2025-09-02	18.68	18.65	18.90	-	-	0	0	-	18.34	18.31	18.56	-	-	0	-	0.00%
2025-09-01	18.68	-	18.90	-	-	0	0	-	18.34	-	18.56	-	-	0	-	0.70%
2025-08-29	18.55	-	18.90	-	-	0	0	-	18.22	-	18.56	-	-	0	-	0.00%
2025-08-28	18.55	-	18.55	-	-	0	0	-	18.22	-	18.22	-	-	0	-	-0.22%
2025-08-27	18.59	-	18.90	-	-	0	0	-	18.26	-	18.56	-	-	0	-	-1.12%
2025-08-26	18.80	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	-0.32%
2025-08-25	18.86	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	1.40%
2025-08-22	18.60	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	0.22%
2025-08-21	18.56	-	-	18.54	18.54	1,500	27,810	18.540	18.23	-	-	18.21	18.21	1,527	18.207	0.22%
2025-08-20	18.52	-	-	-	-	0	0	-	18.19	-	-	-	-	0	-	0.00%
2025-08-19	18.52	-	-	-	-	0	0	-	18.19	-	-	-	-	0	-	-0.27%
2025-08-18	18.57	-	19.00	-	-	0	0	-	18.24	-	18.66	-	-	0	-	-0.59%
2025-08-15	18.68	-	19.50	18.80	18.80	1,000	18,800	18.800	18.34	-	19.15	18.46	18.46	1,018	18.462	-0.64%
2025-08-14	18.80	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	0.00%
2025-08-13	18.80	-	-	18.76	18.76	1,500	28,140	18.760	18.46	-	-	18.42	18.42	1,527	18.423	1.68%
2025-08-12	18.49	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	0.00%
2025-08-11	18.49	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	0.00%
2025-08-08	18.49	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	0.00%
2025-08-07	18.49	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	1.20%
2025-08-06	18.27	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.05%
2025-08-05	18.26	-	-	-	-	0	0	-	17.93	-	-	-	-	0	-	0.55%
2025-08-04	18.16	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	0.00%
2025-08-01	18.16	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	-1.63%
2025-07-31	18.46	-	-	18.58	18.58	500	9,290	18.580	18.13	-	-	18.25	18.25	509	18.246	-1.02%
2025-07-30	18.65	-	18.99	18.76	18.76	500	9,380	18.760	18.31	-	18.65	18.42	18.42	509	18.423	-0.59%
2025-07-29	18.76	-	18.98	-	-	0	0	-	18.42	-	18.64	-	-	0	-	0.00%
2025-07-28	18.76	-	-	18.76	18.76	1,000	18,760	18.760	18.42	-	-	18.42	18.42	1,018	18.423	2.29%
2025-07-25	18.34	18.38	-	18.25	18.25	2,000	36,500	18.250	18.01	18.05	-	17.92	17.92	2,037	17.922	-0.33%
2025-07-24	18.40	-	-	-	-	500	9,290	18.580	18.07	-	-	-	-	509	18.246	1.04%
2025-07-23	18.21	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	1.00%
2025-07-22	18.03	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.50%
2025-07-21	17.94	-	-	17.85	17.85	500	8,925	17.850	17.62	-	-	17.53	17.53	509	17.529	0.28%
2025-07-18	17.89	-	-	17.79	17.79	7,000	124,530	17.790	17.57	-	-	17.47	17.47	7,128	17.470	0.56%
2025-07-17	17.79	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.00%
2025-07-16	17.79	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.00%
2025-07-15	17.79	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.68%
2025-07-14	17.67	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2025-07-11	17.67	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	1.03%
2025-07-10	17.49	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.29%
2025-07-09	17.44	-	-	17.44	17.44	13,500	235,440	17.440	17.13	-	-	17.13	17.13	13,747	17.126	-0.74%
2025-07-08	17.57	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	0.00%
2025-07-07	17.57	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	-0.34%
2025-07-04	17.63	17.58	-	-	-	0	0	-	17.31	17.26	-	-	-	0	-	0.00%
2025-07-03	17.63	17.50	-	-	-	0	0	-	17.31	17.19	-	-	-	0	-	0.28%
2025-07-02	17.58	16.80	-	-	-	0	0	-	17.26	16.50	-	-	-	0	-	0.92%
2025-06-30	17.42	-	-	17.20	17.42	30,000	519,300	17.310	17.11	-	-	16.89	17.11	30,549	16.999	-1.08%
2025-06-27	17.61	-	-	-	-	0	0	-	17.29	-	-	-	-	0	-	-0.28%
2025-06-26	17.66	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	-0.23%
2025-06-25	17.70	-	-	17.70	17.70	1,000	17,665	17.665	17.38	-	-	17.38	17.38	1,018	17.347	1.72%
2025-06-24	17.40	-	-	17.20	17.20	2,000	34,400	17.200	17.09	-	-	16.89	16.89	2,037	16.891	1.87%
2025-06-23	17.08	-	17.20	-	-	0	0	-	16.77	-	16.89	-	-	0	-	1.18%
2025-06-20	16.88	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2025-06-19	16.88	-	-	16.90	16.90	2,000	33,800	16.900	16.58	-	-	16.60	16.60	2,037	16.596	-1.75%
2025-06-18	17.18	16.90	-	17.18	17.18	500	8,590	17.180	16.87	16.60	-	16.87	16.87	509	16.871	-0.81%
2025-06-17	17.32	16.90	-	-	-	0	0	-	17.01	16.60	-	-	-	0	-	0.00%
2025-06-16	17.32	-	-	17.32	17.32	4,500	77,940	17.320	17.01	-	-	17.01	17.01	4,582	17.008	0.00%
2025-06-13	17.32	16.80	-	-	-	0	0	-	17.01	16.50	-	-	-	0	-	0.00%
2025-06-12	17.32	16.80	17.33	17.33	17.33	3,000	51,990	17.330	17.01	16.50	17.02	17.02	17.02	3,055	17.018	-0.06%
2025-06-11	17.33	16.80	-	-	-	0	0	-	17.02	16.50	-	-	-	0	-	0.00%
2025-06-10	17.33	16.80	-	17.20	17.33	3,500	60,385	17.253	17.02	16.50	-	16.89	17.02	3,564	16.943	0.93%
2025-06-09	17.17	-	17.20	-	-	0	0	-	16.86	-	16.89	-	-	0	-	1.00%
2025-06-06	17.00	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	-0.00%
2025-06-05	17.20	-	-	17.20	17.20	1,000	17,200	17.200	16.69	-	-	16.69	16.69	1,030	16.694	0.88%
2025-06-04	17.05	-	17.10	-	-	0	0	-	16.55	-	16.60	-	-	0	-	0.24%
2025-06-03	17.01	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	1.07%
2025-06-02	16.83	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.00%
2025-05-30	16.83	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.00%
2025-05-29	16.83	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.96%
2025-05-28	16.67	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2025-05-27	16.67	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.24%
2025-05-26	16.63	-	-	16.63	16.63	500	8,315	16.630	16.14	-	-	16.14	16.14	515	16.141	0.00%
2025-05-23	16.63	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.00%
2025-05-22	16.63	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.00%
2025-05-21	16.63	16.61	-	-	-	0	0	-	16.14	16.12	-	-	-	0	-	0.12%
2025-05-20	16.61	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.18%
2025-05-19	16.58	-	-	16.60	16.60	500	8,300	16.600	16.09	-	-	16.11	16.11	515	16.112	0.06%
2025-05-16	16.57	-	-	16.57	16.57	500	8,285	16.570	16.08	-	-	16.08	16.08	515	16.083	0.85%
2025-05-15	16.43	16.43	-	16.43	16.48	2,500	41,100	16.440	15.95	15.95	-	15.95	16.00	2,576	15.957	-0.36%
2025-05-14	16.49	-	-	-	-	0	0	-	16.01	-	-	-	-	0	-	0.86%
2025-05-13	16.35	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	0.00%
2025-05-12	16.35	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	2.12%
2025-05-09	16.01	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	1.07%
2025-05-08	15.84	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2025-05-07	15.84	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	1.21%
2025-05-06	15.65	-	-	-	-	0	0	-	15.19	-	-	-	-	0	-	0.97%
2025-05-02	15.50	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.98%
2025-04-30	15.35	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	1.25%
2025-04-29	15.16	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	0.33%
2025-04-28	15.11	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.07%
2025-04-25	15.10	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	0.47%
2025-04-24	15.03	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	0.00%
2025-04-23	15.03	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	2.18%
2025-04-22	14.71	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	1.10%
2025-04-17	14.55	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.83%
2025-04-16	14.43	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.00%
2025-04-15	14.43	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.14%
2025-04-14	14.41	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	2.86%
2025-04-11	14.01	13.80	-	14.01	14.01	1,000	14,010	14.010	13.60	13.39	-	13.60	13.60	1,030	13.598	0.50%
2025-04-10	13.94	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	1.46%
2025-04-09	13.74	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-0.87%
2025-04-08	13.86	-	-	13.75	13.86	3,000	41,360	13.787	13.45	-	-	13.35	13.45	3,091	13.381	-0.57%
2025-04-07	13.94	-	-	14.26	14.26	16,000	228,160	14.260	13.53	-	-	13.84	13.84	16,485	13.841	-10.47%
2025-04-03	15.57	14.00	-	-	-	0	0	-	15.11	13.59	-	-	-	0	-	-1.08%
2025-04-02	15.74	14.00	-	-	-	0	0	-	15.28	13.59	-	-	-	0	-	0.13%
2025-04-01	15.72	14.00	-	-	-	0	0	-	15.26	13.59	-	-	-	0	-	0.06%
2025-03-31	15.71	14.00	-	-	-	0	0	-	15.25	13.59	-	-	-	0	-	-0.95%
2025-03-28	15.86	14.00	-	-	-	0	0	-	15.39	13.59	-	-	-	0	-	0.00%
2025-03-27	15.86	14.00	16.02	-	-	0	0	-	15.39	13.59	15.55	-	-	0	-	0.89%
2025-03-26	15.72	14.00	-	-	-	0	0	-	15.26	13.59	-	-	-	0	-	0.26%
2025-03-25	15.68	14.00	-	15.68	15.68	1,500	23,520	15.680	15.22	13.59	-	15.22	15.22	1,545	15.219	-0.88%
2025-03-24	15.82	14.00	-	15.82	15.89	2,500	39,655	15.862	15.35	13.59	-	15.35	15.42	2,576	15.396	-0.44%
2025-03-21	15.89	14.00	-	-	-	0	0	-	15.42	13.59	-	-	-	0	-	-1.55%
2025-03-20	16.14	14.00	-	-	-	0	0	-	15.67	13.59	-	-	-	0	-	-0.55%
2025-03-19	16.23	14.00	-	-	-	0	0	-	15.75	13.59	-	-	-	0	-	0.68%
2025-03-18	16.12	16.00	-	16.12	16.12	6,000	96,720	16.120	15.65	15.53	-	15.65	15.65	6,182	15.646	1.07%
2025-03-17	15.95	14.00	16.08	-	-	0	0	-	15.48	13.59	15.61	-	-	0	-	0.31%
2025-03-14	15.90	14.00	16.20	-	-	0	0	-	15.43	13.59	15.72	-	-	0	-	0.00%
2025-03-13	15.90	14.00	16.20	-	-	0	0	-	15.43	13.59	15.72	-	-	0	-	-0.75%
2025-03-12	16.02	14.00	16.20	-	-	0	0	-	15.55	13.59	15.72	-	-	0	-	-0.19%
2025-03-11	16.05	14.00	16.12	-	-	0	0	-	15.58	13.59	15.65	-	-	0	-	0.00%
2025-03-10	16.05	14.00	16.40	-	-	0	0	-	15.58	13.59	15.92	-	-	0	-	0.00%
2025-03-07	16.05	14.00	16.15	16.09	16.09	2,500	40,225	16.090	15.58	13.59	15.68	15.62	15.62	2,576	15.617	-0.25%
2025-03-06	16.09	14.00	-	16.09	16.09	1,000	16,090	16.090	15.62	13.59	-	15.62	15.62	1,030	15.617	1.90%
2025-03-05	15.79	14.00	16.20	-	-	0	0	-	15.33	13.59	15.72	-	-	0	-	1.94%
2025-03-04	15.49	14.00	16.20	-	-	0	0	-	15.03	13.59	15.72	-	-	0	-	0.00%
2025-03-03	15.49	14.00	16.20	15.55	15.55	4,000	62,200	15.550	15.03	13.59	15.72	15.09	15.09	4,121	15.093	0.32%
2025-02-28	15.44	-	15.56	15.42	15.63	16,000	247,590	15.474	14.99	-	15.10	14.97	15.17	16,485	15.019	-1.22%
2025-02-27	15.63	-	16.20	-	-	0	0	-	15.17	-	15.72	-	-	0	-	0.71%
2025-02-26	15.52	-	16.20	-	-	0	0	-	15.06	-	15.72	-	-	0	-	1.04%
2025-02-25	15.36	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2025-02-24	15.36	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.39%
2025-02-21	15.30	-	15.32	15.30	15.30	1,500	22,950	15.300	14.85	-	14.87	14.85	14.85	1,545	14.850	1.53%
2025-02-20	15.07	-	15.20	15.07	15.07	1,500	22,605	15.070	14.63	-	14.75	14.63	14.63	1,545	14.627	0.07%
2025-02-19	15.06	-	15.20	-	-	0	0	-	14.62	-	14.75	-	-	0	-	0.00%
2025-02-18	15.06	-	15.20	-	-	0	0	-	14.62	-	14.75	-	-	0	-	0.00%
2025-02-17	15.06	-	15.22	-	-	3,000	45,060	15.020	14.62	-	14.77	-	-	3,091	14.578	0.20%
2025-02-14	15.03	-	15.14	-	-	0	0	-	14.59	-	14.69	-	-	0	-	1.49%
2025-02-13	14.81	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2025-02-12	14.81	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	1.37%
2025-02-11	14.61	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-0.07%
2025-02-10	14.62	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.62%
2025-02-07	14.53	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.14%
2025-02-06	14.51	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	0.97%
2025-02-05	14.37	14.30	-	-	-	0	0	-	13.95	13.88	-	-	-	0	-	-1.10%
2025-02-04	14.53	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	1.40%
2025-02-03	14.33	-	-	14.30	14.44	32,000	459,840	14.370	13.91	-	-	13.88	14.02	32,969	13.947	-1.92%
2025-01-28	14.61	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
2025-01-27	14.61	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
2025-01-24	14.61	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.27%
2025-01-23	14.57	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-22	14.57	-	-	14.57	14.57	500	7,285	14.570	14.14	-	-	14.14	14.14	515	14.142	0.00%
2025-01-21	14.57	14.30	-	-	-	0	0	-	14.14	13.88	-	-	-	0	-	0.00%
2025-01-20	14.57	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	1.89%
2025-01-17	14.30	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.21%
2025-01-16	14.27	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	1.49%
2025-01-15	14.06	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.14%
2025-01-14	14.04	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2025-01-13	14.04	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	-2.16%
2025-01-10	14.35	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	-0.28%
2025-01-09	14.39	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.14%
2025-01-08	14.37	-	-	14.37	14.37	500	7,185	14.370	13.95	-	-	13.95	13.95	515	13.947	-1.37%
2025-01-07	14.57	-	-	14.56	14.57	15,500	225,775	14.566	14.14	-	-	14.13	14.14	15,970	14.138	0.07%
2025-01-06	14.56	-	-	14.43	14.56	31,500	456,535	14.493	14.13	-	-	14.01	14.13	32,454	14.067	0.34%
2025-01-03	14.51	-	-	14.48	14.51	47,000	681,520	14.500	14.08	-	-	14.05	14.08	48,424	14.074	0.07%
2025-01-02	14.50	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	-1.02%
2024-12-31	14.65	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2024-12-30	14.65	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2024-12-27	14.65	-	-	14.43	14.73	23,500	345,645	14.708	14.22	-	-	14.01	14.30	24,212	14.276	0.41%
2024-12-24	14.59	-	-	14.58	14.58	16,000	233,280	14.580	14.16	-	-	14.15	14.15	16,485	14.151	0.62%
2024-12-23	14.50	-	-	14.44	14.44	16,000	231,040	14.440	14.07	-	-	14.02	14.02	16,485	14.015	0.07%
2024-12-20	14.49	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	-0.14%
2024-12-19	14.51	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	-1.56%
2024-12-18	14.74	-	-	14.63	14.66	60,000	878,250	14.638	14.31	-	-	14.20	14.23	61,818	14.207	1.66%
2024-12-17	14.50	-	-	14.50	14.50	500	7,250	14.500	14.07	-	-	14.07	14.07	515	14.074	-0.55%
2024-12-16	14.58	14.50	-	-	-	0	0	-	14.15	14.07	-	-	-	0	-	-1.49%
2024-12-13	14.80	14.50	-	14.80	14.80	16,000	236,800	14.800	14.36	14.07	-	14.36	14.36	16,485	14.365	-1.00%
2024-12-12	14.95	14.50	-	14.95	14.95	16,000	239,200	14.950	14.51	14.07	-	14.51	14.51	16,485	14.510	-0.33%
2024-12-11	15.00	14.50	-	-	-	0	0	-	14.56	14.07	-	-	-	0	-	-0.60%
2024-12-10	15.09	14.50	15.27	-	-	0	0	-	14.65	14.07	14.82	-	-	0	-	0.00%
2024-12-09	15.09	14.50	-	-	-	0	0	-	14.65	14.07	-	-	-	0	-	-0.20%
2024-12-06	15.12	14.50	-	-	-	0	0	-	14.68	14.07	-	-	-	0	-	2.93%
2024-12-05	14.99	14.50	-	-	-	0	0	-	14.26	13.79	-	-	-	0	-	0.00%
2024-12-04	14.99	14.50	-	-	-	0	0	-	14.26	13.79	-	-	-	0	-	0.40%
2024-12-03	14.93	14.93	-	-	-	0	0	-	14.20	14.20	-	-	-	0	-	0.00%
2024-12-02	14.93	14.50	-	14.96	14.96	1,500	22,440	14.960	14.20	13.79	-	14.23	14.23	1,577	14.230	-1.13%
2024-11-29	15.10	14.50	-	-	-	0	0	-	14.36	13.79	-	-	-	0	-	2.23%
2024-11-28	14.77	14.50	-	-	-	0	0	-	14.05	13.79	-	-	-	0	-	0.00%
2024-11-27	14.77	14.50	-	-	-	0	0	-	14.05	13.79	-	-	-	0	-	0.89%
2024-11-26	14.64	14.50	-	-	-	0	0	-	13.93	13.79	-	-	-	0	-	0.00%
2024-11-25	14.64	14.50	-	-	-	0	0	-	13.93	13.79	-	-	-	0	-	-0.75%
2024-11-22	14.75	14.50	-	-	-	0	0	-	14.03	13.79	-	-	-	0	-	-0.34%
2024-11-21	14.80	14.50	-	-	-	0	0	-	14.08	13.79	-	-	-	0	-	0.00%
2024-11-20	14.80	14.50	-	-	-	0	0	-	14.08	13.79	-	-	-	0	-	0.00%
2024-11-19	14.80	14.50	-	-	-	0	0	-	14.08	13.79	-	-	-	0	-	0.00%
2024-11-18	14.80	14.50	-	-	-	0	0	-	14.08	13.79	-	-	-	0	-	0.00%
2024-11-15	14.80	14.50	-	-	-	0	0	-	14.08	13.79	-	-	-	0	-	0.00%
2024-11-14	14.80	14.50	-	-	-	0	0	-	14.08	13.79	-	-	-	0	-	-1.07%
2024-11-13	14.96	14.50	-	14.96	14.96	500	7,480	14.960	14.23	13.79	-	14.23	14.23	526	14.230	-0.99%
2024-11-12	15.11	14.50	-	15.12	15.12	500	7,560	15.120	14.37	13.79	-	14.38	14.38	526	14.382	-1.76%
2024-11-11	15.38	15.12	-	-	-	0	0	-	14.63	14.38	-	-	-	0	-	-0.71%
2024-11-08	15.49	15.12	-	-	-	0	0	-	14.73	14.38	-	-	-	0	-	0.00%
2024-11-07	15.49	15.44	15.56	15.35	15.48	116,000	1,791,080	15.440	14.73	14.69	14.80	14.60	14.72	121,955	14.686	0.06%
2024-11-06	15.48	15.12	-	-	-	0	0	-	14.72	14.38	-	-	-	0	-	-0.06%
2024-11-05	15.49	15.12	-	-	-	0	0	-	14.73	14.38	-	-	-	0	-	1.24%
2024-11-04	15.30	15.12	-	-	-	0	0	-	14.55	14.38	-	-	-	0	-	0.00%
2024-11-01	15.30	15.12	-	-	-	0	0	-	14.55	14.38	-	-	-	0	-	0.00%
2024-10-31	15.30	15.12	-	-	-	0	0	-	14.55	14.38	-	-	-	0	-	-0.26%
2024-10-30	15.34	15.12	-	-	-	0	0	-	14.59	14.38	-	-	-	0	-	-0.13%
2024-10-29	15.36	15.12	-	-	-	0	0	-	14.61	14.38	-	-	-	0	-	0.00%
2024-10-28	15.36	15.12	-	-	-	0	0	-	14.61	14.38	-	-	-	0	-	0.39%
2024-10-25	15.30	15.12	-	-	-	0	0	-	14.55	14.38	-	-	-	0	-	0.00%
2024-10-24	15.30	15.12	-	15.30	15.30	500	7,650	15.300	14.55	14.38	-	14.55	14.55	526	14.553	-0.52%
2024-10-23	15.38	15.30	-	-	-	0	0	-	14.63	14.55	-	-	-	0	-	0.00%
2024-10-22	15.38	15.30	-	-	-	0	0	-	14.63	14.55	-	-	-	0	-	0.00%
2024-10-21	15.38	15.30	-	-	-	0	0	-	14.63	14.55	-	-	-	0	-	-0.13%
2024-10-18	15.40	14.50	-	-	-	0	0	-	14.65	13.79	-	-	-	0	-	1.65%
2024-10-17	15.15	14.50	-	-	-	0	0	-	14.41	13.79	-	-	-	0	-	-1.30%
2024-10-16	15.35	14.50	-	-	-	0	0	-	14.60	13.79	-	-	-	0	-	-0.07%
2024-10-15	15.36	14.50	-	-	-	0	0	-	14.61	13.79	-	-	-	0	-	-2.35%
2024-10-14	15.73	14.50	-	-	-	0	0	-	14.96	13.79	-	-	-	0	-	0.00%
2024-10-10	15.73	14.50	-	-	-	0	0	-	14.96	13.79	-	-	-	0	-	0.64%
2024-10-09	15.63	14.50	-	15.69	15.95	6,000	94,725	15.788	14.87	13.79	-	14.92	15.17	6,308	15.017	-1.33%
2024-10-08	15.84	14.50	-	16.20	16.20	500	8,100	16.200	15.07	13.79	-	15.41	15.41	526	15.409	-6.27%
2024-10-07	16.90	14.50	-	-	-	1,000	16,990	16.990	16.07	13.79	-	-	-	1,051	16.160	1.32%
2024-10-04	16.68	16.16	-	-	-	0	0	-	15.87	15.37	-	-	-	0	-	0.66%
2024-10-03	16.57	16.16	-	16.76	16.76	500	8,380	16.760	15.76	15.37	-	15.94	15.94	526	15.942	-1.13%
2024-10-02	16.76	16.16	-	16.29	16.32	5,000	81,540	16.308	15.94	15.37	-	15.49	15.52	5,257	15.512	4.23%
2024-09-30	16.08	14.50	-	16.08	16.08	2,000	32,160	16.080	15.29	13.79	-	15.29	15.29	2,103	15.295	1.77%
2024-09-27	15.80	15.62	-	15.74	15.74	500	7,870	15.740	15.03	14.86	-	14.97	14.97	526	14.971	4.15%
2024-09-26	15.17	14.50	-	-	-	0	0	-	14.43	13.79	-	-	-	0	-	2.02%
2024-09-25	14.87	14.50	-	-	-	0	0	-	14.14	13.79	-	-	-	0	-	0.00%
2024-09-24	14.87	-	-	14.89	14.89	500	7,445	14.890	14.14	-	-	14.16	14.16	526	14.163	1.43%
2024-09-23	14.66	-	-	14.67	14.67	500	7,335	14.670	13.94	-	-	13.95	13.95	526	13.954	0.55%
2024-09-20	14.58	-	-	14.15	14.15	1,000	14,150	14.150	13.87	-	-	13.46	13.46	1,051	13.459	1.53%
2024-09-19	14.36	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	1.48%
2024-09-17	14.15	12.00	-	-	-	0	0	-	13.46	11.41	-	-	-	0	-	1.51%
2024-09-16	13.94	12.00	-	-	-	0	0	-	13.26	11.41	-	-	-	0	-	0.87%
2024-09-13	13.82	12.00	-	-	-	0	0	-	13.15	11.41	-	-	-	0	-	1.02%
2024-09-12	13.68	12.00	-	-	-	0	0	-	13.01	11.41	-	-	-	0	-	0.00%
2024-09-11	13.68	12.00	-	-	-	0	0	-	13.01	11.41	-	-	-	0	-	-1.30%
2024-09-10	13.86	12.00	-	-	-	0	0	-	13.18	11.41	-	-	-	0	-	-0.07%
2024-09-09	13.87	12.00	-	-	-	0	0	-	13.19	11.41	-	-	-	0	-	0.00%
2024-09-05	13.87	12.00	-	13.87	13.87	2,500	34,675	13.870	13.19	11.41	-	13.19	13.19	2,628	13.193	0.00%
2024-09-04	13.87	12.00	-	13.90	13.90	500	6,950	13.900	13.19	11.41	-	13.22	13.22	526	13.221	-0.72%
2024-09-03	13.97	13.90	-	-	-	0	0	-	13.29	13.22	-	-	-	0	-	-0.29%
2024-09-02	14.01	13.90	-	-	-	0	0	-	13.33	13.22	-	-	-	0	-	-0.64%
2024-08-30	14.10	12.00	-	-	-	0	0	-	13.41	11.41	-	-	-	0	-	0.79%
2024-08-29	13.99	12.00	-	-	-	0	0	-	13.31	11.41	-	-	-	0	-	0.00%
2024-08-28	13.99	12.00	-	-	-	0	0	-	13.31	11.41	-	-	-	0	-	0.00%
2024-08-27	13.99	12.00	-	-	-	0	0	-	13.31	11.41	-	-	-	0	-	0.87%
2024-08-26	13.87	12.00	-	-	-	0	0	-	13.19	11.41	-	-	-	0	-	1.31%
2024-08-23	13.69	12.00	-	-	-	0	0	-	13.02	11.41	-	-	-	0	-	0.00%
2024-08-22	13.69	12.00	-	-	-	0	0	-	13.02	11.41	-	-	-	0	-	0.29%
2024-08-21	13.65	12.00	-	-	-	0	0	-	12.98	11.41	-	-	-	0	-	0.00%
2024-08-20	13.65	12.00	-	-	-	0	0	-	12.98	11.41	-	-	-	0	-	0.00%
2024-08-19	13.65	12.00	-	-	-	0	0	-	12.98	11.41	-	-	-	0	-	0.52%
2024-08-16	13.58	12.00	-	13.40	13.40	500	6,700	13.400	12.92	11.41	-	12.75	12.75	526	12.746	0.97%
2024-08-15	13.45	12.00	13.55	-	-	0	0	-	12.79	11.41	12.89	-	-	0	-	0.07%
2024-08-14	13.44	12.00	-	-	-	0	0	-	12.78	11.41	-	-	-	0	-	0.00%
2024-08-13	13.44	12.00	-	-	-	0	0	-	12.78	11.41	-	-	-	0	-	0.00%
2024-08-12	13.44	12.00	-	-	-	0	0	-	12.78	11.41	-	-	-	0	-	0.00%
2024-08-09	13.44	12.00	-	13.44	13.44	16,000	215,040	13.440	12.78	11.41	-	12.78	12.78	16,821	12.784	1.05%
2024-08-08	13.30	12.00	-	-	-	0	0	-	12.65	11.41	-	-	-	0	-	0.00%
2024-08-07	13.30	12.00	-	13.38	13.38	500	6,690	13.380	12.65	11.41	-	12.73	12.73	526	12.727	1.06%
2024-08-06	13.16	12.00	-	-	-	0	0	-	12.52	11.41	-	-	-	0	-	0.00%
2024-08-05	13.16	12.00	-	-	-	0	0	-	12.52	11.41	-	-	-	0	-	-0.68%
2024-08-02	13.25	13.00	-	13.25	13.25	500	6,625	13.250	12.60	12.37	-	12.60	12.60	526	12.603	-1.41%
2024-08-01	13.44	13.00	-	-	-	0	0	-	12.78	12.37	-	-	-	0	-	0.22%
2024-07-31	13.41	13.00	-	-	-	0	0	-	12.76	12.37	-	-	-	0	-	0.90%
2024-07-30	13.29	13.00	-	-	-	0	0	-	12.64	12.37	-	-	-	0	-	-0.75%
2024-07-29	13.39	13.00	-	-	-	0	0	-	12.74	12.37	-	-	-	0	-	0.53%
2024-07-26	13.32	13.00	-	13.33	13.33	500	6,665	13.330	12.67	12.37	-	12.68	12.68	526	12.679	0.15%
2024-07-25	13.30	13.00	-	-	-	0	0	-	12.65	12.37	-	-	-	0	-	-0.82%
2024-07-24	13.41	13.00	-	-	-	0	0	-	12.76	12.37	-	-	-	0	-	-1.18%
2024-07-23	13.57	13.00	-	13.57	13.57	500	6,785	13.570	12.91	12.37	-	12.91	12.91	526	12.907	-0.88%
2024-07-22	13.69	13.00	-	-	-	0	0	-	13.02	12.37	-	-	-	0	-	0.00%
2024-07-19	13.69	13.09	-	-	-	0	0	-	13.02	12.45	-	-	-	0	-	-0.73%
2024-07-18	13.79	13.09	-	-	-	0	0	-	13.12	12.45	-	-	-	0	-	0.29%
2024-07-17	13.75	13.09	-	-	-	0	0	-	13.08	12.45	-	-	-	0	-	1.10%
2024-07-16	13.60	13.09	-	13.60	13.60	5,500	74,800	13.600	12.94	12.45	-	12.94	12.94	5,782	12.936	-1.88%
2024-07-15	13.86	13.09	-	-	-	0	0	-	13.18	12.45	-	-	-	0	-	-0.14%
2024-07-12	13.88	13.09	-	-	-	0	0	-	13.20	12.45	-	-	-	0	-	3.12%
2024-07-11	13.46	13.09	-	-	-	0	0	-	12.80	12.45	-	-	-	0	-	1.97%
2024-07-10	13.20	13.13	-	-	-	0	0	-	12.56	12.49	-	-	-	0	-	0.00%
2024-07-09	13.20	13.13	-	-	-	0	0	-	12.56	12.49	-	-	-	0	-	0.00%
2024-07-08	13.20	13.13	-	-	-	0	0	-	12.56	12.49	-	-	-	0	-	-1.64%
2024-07-05	13.42	13.13	-	-	-	0	0	-	12.76	12.49	-	-	-	0	-	-0.59%
2024-07-04	13.50	13.13	-	-	-	0	0	-	12.84	12.49	-	-	-	0	-	0.52%
2024-07-03	13.43	13.13	-	-	-	0	0	-	12.77	12.49	-	-	-	0	-	0.00%
2024-07-02	13.43	13.13	-	13.43	13.43	500	6,715	13.430	12.77	12.49	-	12.77	12.77	526	12.774	-0.22%
2024-06-28	13.46	13.13	-	-	-	0	0	-	12.80	12.49	-	-	-	0	-	0.00%
2024-06-27	13.46	13.13	-	13.46	13.46	500	6,730	13.460	12.80	12.49	-	12.80	12.80	526	12.803	-0.96%
2024-06-26	13.59	13.13	13.59	-	-	0	0	-	12.93	12.49	12.93	-	-	0	-	0.00%
2024-06-25	13.59	13.13	13.66	-	-	0	0	-	12.93	12.49	12.99	-	-	0	-	-0.44%
2024-06-24	13.65	13.13	13.85	-	-	0	0	-	12.98	12.49	13.17	-	-	0	-	0.00%
2024-06-21	13.65	13.50	-	13.66	13.66	500	6,830	13.660	12.98	12.84	-	12.99	12.99	526	12.993	-1.44%
2024-06-20	13.85	13.13	-	-	-	0	0	-	13.17	12.49	-	-	-	0	-	-0.14%
2024-06-19	13.87	13.13	-	-	-	0	0	-	13.19	12.49	-	-	-	0	-	0.58%
2024-06-18	13.79	13.13	-	-	-	0	0	-	13.12	12.49	-	-	-	0	-	0.00%
2024-06-17	13.79	13.13	-	-	-	0	0	-	13.12	12.49	-	-	-	0	-	-0.07%
2024-06-14	13.80	13.80	-	13.75	13.90	10,000	138,250	13.825	13.13	13.13	-	13.08	13.22	10,513	13.150	-1.15%
2024-06-13	13.96	13.13	-	13.96	13.96	5,000	69,800	13.960	13.28	12.49	-	13.28	13.28	5,257	13.278	0.79%
2024-06-12	13.85	13.13	-	-	-	0	0	-	13.17	12.49	-	-	-	0	-	-0.86%
2024-06-11	13.97	13.13	-	-	-	0	0	-	13.29	12.49	-	-	-	0	-	-1.55%
2024-06-07	14.19	13.13	-	-	-	0	0	-	13.50	12.49	-	-	-	0	-	-0.00%
2024-06-06	14.39	13.13	-	-	-	0	0	-	13.50	12.32	-	-	-	0	-	0.07%
2024-06-05	14.38	13.13	-	-	-	0	0	-	13.49	12.32	-	-	-	0	-	0.00%
2024-06-04	14.38	14.38	-	-	-	0	0	-	13.49	13.49	-	-	-	0	-	0.56%
2024-06-03	14.30	13.13	-	-	-	0	0	-	13.41	12.32	-	-	-	0	-	0.14%
2024-05-31	14.28	13.13	-	-	-	0	0	-	13.39	12.32	-	-	-	0	-	-0.49%
2024-05-30	14.35	13.13	-	-	-	0	0	-	13.46	12.32	-	-	-	0	-	-1.71%
2024-05-29	14.60	13.13	-	-	-	0	0	-	13.69	12.32	-	-	-	0	-	-0.21%
2024-05-28	14.63	13.13	-	-	-	0	0	-	13.72	12.32	-	-	-	0	-	0.00%
2024-05-27	14.63	13.13	-	-	-	0	0	-	13.72	12.32	-	-	-	0	-	0.07%
2024-05-24	14.62	13.13	-	-	-	0	0	-	13.71	12.32	-	-	-	0	-	-1.75%
2024-05-23	14.88	13.13	-	-	-	0	0	-	13.96	12.32	-	-	-	0	-	-1.20%
2024-05-22	15.06	13.13	-	-	-	0	0	-	14.13	12.32	-	-	-	0	-	0.00%
2024-05-21	15.06	13.13	-	-	-	0	0	-	14.13	12.32	-	-	-	0	-	-1.38%
2024-05-20	15.27	13.13	-	-	-	0	0	-	14.32	12.32	-	-	-	0	-	0.53%
2024-05-17	15.19	13.13	-	-	-	0	0	-	14.25	12.32	-	-	-	0	-	0.73%
2024-05-16	15.08	13.13	-	-	-	0	0	-	14.14	12.32	-	-	-	0	-	0.94%
2024-05-14	14.94	13.13	-	-	-	0	0	-	14.01	12.32	-	-	-	0	-	0.00%
2024-05-13	14.94	13.13	-	-	-	0	0	-	14.01	12.32	-	-	-	0	-	0.67%
2024-05-10	14.84	13.13	-	14.83	14.83	1,000	14,830	14.830	13.92	12.32	-	13.91	13.91	1,066	13.910	2.27%
2024-05-09	14.51	13.13	-	-	-	0	0	-	13.61	12.32	-	-	-	0	-	0.35%
2024-05-08	14.46	13.13	-	-	-	0	0	-	13.56	12.32	-	-	-	0	-	-0.21%
2024-05-07	14.49	13.13	-	-	-	0	0	-	13.59	12.32	-	-	-	0	-	0.07%
2024-05-06	14.48	13.13	-	-	-	0	0	-	13.58	12.32	-	-	-	0	-	0.07%
2024-05-03	14.47	14.00	-	14.47	14.47	1,000	14,470	14.470	13.57	13.13	-	13.57	13.57	1,066	13.572	1.54%
2024-05-02	14.25	13.13	-	-	-	0	0	-	13.37	12.32	-	-	-	0	-	1.64%
2024-04-30	14.02	13.13	-	14.02	14.15	2,500	35,180	14.072	13.15	12.32	-	13.15	13.27	2,665	13.199	-0.57%
2024-04-29	14.10	13.13	-	14.15	14.15	1,500	21,225	14.150	13.23	12.32	-	13.27	13.27	1,599	13.272	1.81%
2024-04-26	13.85	13.13	-	-	-	0	0	-	12.99	12.32	-	-	-	0	-	1.69%
2024-04-25	13.62	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.81%
2024-04-24	13.51	13.31	-	13.51	13.51	11,000	148,610	13.510	12.67	12.48	-	12.67	12.67	11,728	12.672	1.58%
2024-04-23	13.30	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	1.76%
2024-04-22	13.07	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	1.16%
2024-04-19	12.92	-	12.92	-	-	0	0	-	12.12	-	12.12	-	-	0	-	-0.69%
2024-04-18	13.01	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.62%
2024-04-17	12.93	-	-	12.91	13.06	1,500	19,515	13.010	12.13	-	-	12.11	12.25	1,599	12.203	-1.15%
2024-04-16	13.08	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-2.68%
2024-04-15	13.44	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	-1.39%
2024-04-12	13.63	13.54	-	12.70	13.67	1,300	17,235	13.258	12.78	12.70	-	11.91	12.82	1,386	12.435	-1.80%
2024-04-11	13.88	12.70	-	-	-	500	6,845	13.690	13.02	11.91	-	-	-	533	12.841	0.00%
2024-04-10	13.88	12.70	-	-	-	0	0	-	13.02	11.91	-	-	-	0	-	0.95%
2024-04-09	13.75	12.70	-	-	-	0	0	-	12.90	11.91	-	-	-	0	-	1.10%
2024-04-08	13.60	12.70	-	-	-	0	0	-	12.76	11.91	-	-	-	0	-	0.00%
2024-04-05	13.60	12.70	-	13.60	13.60	11,500	156,400	13.600	12.76	11.91	-	12.76	12.76	12,261	12.756	-0.66%
2024-04-03	13.69	12.70	-	-	-	500	6,860	13.720	12.84	11.91	-	-	-	533	12.869	-0.07%
2024-04-02	13.70	12.70	-	13.70	13.70	500	6,850	13.700	12.85	11.91	-	12.85	12.85	533	12.850	0.59%
2024-03-28	13.62	12.70	-	-	-	0	0	-	12.77	11.91	-	-	-	0	-	-0.51%
2024-03-27	13.69	12.70	-	-	-	0	0	-	12.84	11.91	-	-	-	0	-	-0.15%
2024-03-26	13.71	12.70	-	-	-	0	0	-	12.86	11.91	-	-	-	0	-	0.00%
2024-03-25	13.71	13.66	-	-	-	0	0	-	12.86	12.81	-	-	-	0	-	-0.44%
2024-03-22	13.77	12.70	-	13.77	13.85	2,300	31,727	13.794	12.92	11.91	-	12.92	12.99	2,452	12.938	-1.36%
2024-03-21	13.96	12.70	-	13.96	13.96	500	6,980	13.960	13.09	11.91	-	13.09	13.09	533	13.094	1.31%
2024-03-20	13.78	13.72	-	-	-	0	0	-	12.92	12.87	-	-	-	0	-	-0.14%
2024-03-19	13.80	13.72	-	-	-	0	0	-	12.94	12.87	-	-	-	0	-	-1.22%
2024-03-18	13.97	12.70	-	-	-	100	1,389	13.890	13.10	11.91	-	-	-	107	13.028	-0.43%
2024-03-15	14.03	12.70	-	-	-	0	0	-	13.16	11.91	-	-	-	0	-	-0.99%
2024-03-14	14.17	12.70	-	-	-	0	0	-	13.29	11.91	-	-	-	0	-	-1.53%
2024-03-13	14.39	12.70	-	14.39	14.39	600	8,634	14.390	13.50	11.91	-	13.50	13.50	640	13.497	1.41%
2024-03-12	14.19	12.70	-	-	-	0	0	-	13.31	11.91	-	-	-	0	-	2.38%
2024-03-11	13.86	12.70	-	-	-	0	0	-	13.00	11.91	-	-	-	0	-	0.95%
2024-03-08	13.73	12.70	-	-	-	0	0	-	12.88	11.91	-	-	-	0	-	0.00%
2024-03-07	13.73	12.70	-	-	-	0	0	-	12.88	11.91	-	-	-	0	-	-0.29%
2024-03-06	13.77	12.70	-	-	-	0	0	-	12.92	11.91	-	-	-	0	-	0.51%
2024-03-05	13.70	12.70	-	13.75	13.75	500	6,875	13.750	12.85	11.91	-	12.90	12.90	533	12.897	-1.65%
2024-03-04	13.93	12.70	-	-	-	0	0	-	13.07	11.91	-	-	-	0	-	0.00%
2024-03-01	13.93	12.70	-	-	-	0	0	-	13.07	11.91	-	-	-	0	-	-0.64%
2024-02-29	14.02	12.70	-	-	-	0	0	-	13.15	11.91	-	-	-	0	-	0.00%
2024-02-28	14.02	12.70	-	-	-	0	0	-	13.15	11.91	-	-	-	0	-	0.00%
2024-02-27	14.02	12.70	-	-	-	0	0	-	13.15	11.91	-	-	-	0	-	0.00%
2024-02-26	14.02	12.70	-	-	-	0	0	-	13.15	11.91	-	-	-	0	-	0.00%
2024-02-23	14.02	12.70	-	-	-	0	0	-	13.15	11.91	-	-	-	0	-	0.00%
2024-02-22	14.02	12.70	-	-	-	0	0	-	13.15	11.91	-	-	-	0	-	0.29%
2024-02-21	13.98	12.70	-	-	-	0	0	-	13.11	11.91	-	-	-	0	-	1.53%
2024-02-20	13.77	12.70	-	-	-	0	0	-	12.92	11.91	-	-	-	0	-	0.36%
2024-02-19	13.72	13.50	-	13.72	13.72	5,000	68,600	13.720	12.87	12.66	-	12.87	12.87	5,331	12.869	-1.08%
2024-02-16	13.87	13.50	-	-	-	0	0	-	13.01	12.66	-	-	-	0	-	2.21%
2024-02-15	13.57	12.70	-	-	-	0	0	-	12.73	11.91	-	-	-	0	-	0.15%
2024-02-14	13.55	12.70	-	-	-	0	0	-	12.71	11.91	-	-	-	0	-	0.00%
2024-02-09	13.55	12.70	-	13.28	13.56	66,000	885,880	13.422	12.71	11.91	-	12.46	12.72	70,366	12.590	-1.24%
2024-02-08	13.72	12.92	-	-	-	0	0	-	12.87	12.12	-	-	-	0	-	-0.07%
2024-02-07	13.73	12.92	-	-	-	0	0	-	12.88	12.12	-	-	-	0	-	0.51%
2024-02-06	13.66	12.92	-	13.57	13.57	2,000	27,140	13.570	12.81	12.12	-	12.73	12.73	2,132	12.728	1.34%
2024-02-05	13.48	12.92	-	-	-	0	0	-	12.64	12.12	-	-	-	0	-	-0.37%
2024-02-02	13.53	12.92	-	13.58	13.58	500	6,790	13.580	12.69	12.12	-	12.74	12.74	533	12.737	0.30%
2024-02-01	13.49	12.92	-	-	-	0	0	-	12.65	12.12	-	-	-	0	-	0.07%
2024-01-31	13.48	12.70	-	-	-	0	0	-	12.64	11.91	-	-	-	0	-	-1.32%
2024-01-30	13.66	12.70	-	-	-	0	0	-	12.81	11.91	-	-	-	0	-	-1.73%
2024-01-29	13.90	12.70	-	-	-	0	0	-	13.04	11.91	-	-	-	0	-	0.00%
2024-01-26	13.90	12.70	-	14.17	14.17	500	7,085	14.170	13.04	11.91	-	13.29	13.29	533	13.291	-0.43%
2024-01-25	13.96	13.90	-	13.96	13.96	1,000	13,960	13.960	13.09	13.04	-	13.09	13.09	1,066	13.094	1.23%
2024-01-24	13.79	12.70	-	-	-	1,000	13,750	13.750	12.93	11.91	-	-	-	1,066	12.897	2.00%
2024-01-23	13.52	13.38	-	-	-	0	0	-	12.68	12.55	-	-	-	0	-	1.43%
2024-01-22	13.33	12.70	-	-	-	0	0	-	12.50	11.91	-	-	-	0	-	-2.06%
2024-01-19	13.61	12.70	-	13.61	13.68	1,500	20,485	13.657	12.77	11.91	-	12.77	12.83	1,599	12.809	0.22%
2024-01-18	13.58	12.70	-	-	-	0	0	-	12.74	11.91	-	-	-	0	-	0.00%
2024-01-17	13.58	-	-	13.90	13.90	500	6,950	13.900	12.74	-	-	13.04	13.04	533	13.038	-3.48%
2024-01-16	14.07	13.95	-	-	-	0	0	-	13.20	13.08	-	-	-	0	-	-1.33%
2024-01-15	14.26	13.95	-	-	-	0	0	-	13.38	13.08	-	-	-	0	-	0.00%
2024-01-12	14.26	13.95	-	-	-	0	0	-	13.38	13.08	-	-	-	0	-	0.00%
2024-01-11	14.26	13.95	-	-	-	0	0	-	13.38	13.08	-	-	-	0	-	1.06%
2024-01-10	14.11	13.95	-	14.11	14.11	9,500	134,045	14.110	13.23	13.08	-	13.23	13.23	10,128	13.234	-1.26%
2024-01-09	14.29	13.95	-	14.33	14.33	500	7,165	14.330	13.40	13.08	-	13.44	13.44	533	13.441	0.49%
2024-01-08	14.22	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-1.46%
2024-01-05	14.43	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-0.35%
2024-01-04	14.48	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-0.69%
2024-01-03	14.58	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	-1.29%
2024-01-02	14.77	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	-0.34%
2023-12-29	14.82	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2023-12-28	14.82	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	1.37%
2023-12-27	14.62	-	-	14.62	14.62	4,500	65,790	14.620	13.71	-	-	13.71	13.71	4,798	13.713	1.04%
2023-12-22	14.47	-	-	14.47	14.59	30,500	443,765	14.550	13.57	-	-	13.57	13.68	32,518	13.647	0.14%
2023-12-21	14.45	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.07%
2023-12-20	14.44	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2023-12-19	14.44	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2023-12-18	14.44	-	-	14.31	14.31	30,000	429,300	14.310	13.54	-	-	13.42	13.42	31,985	13.422	-1.97%
2023-12-15	14.73	-	-	14.65	14.73	31,000	455,410	14.691	13.82	-	-	13.74	13.82	33,051	13.779	3.81%
2023-12-14	14.49	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	1.76%
2023-12-13	14.24	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2023-12-12	14.24	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2023-12-11	14.24	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	-0.21%
2023-12-08	14.27	-	-	14.24	14.30	4,500	64,320	14.293	13.11	-	-	13.08	13.14	4,899	13.129	0.28%
2023-12-07	14.23	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2023-12-06	14.23	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.42%
2023-12-05	14.17	14.01	-	14.34	14.34	500	7,170	14.340	13.02	12.87	-	13.17	13.17	544	13.172	-2.34%
2023-12-04	14.51	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	-2.03%
2023-12-01	14.81	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	-0.20%
2023-11-30	14.84	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	-0.67%
2023-11-29	14.94	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	-1.65%
2023-11-28	15.19	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	-0.72%
2023-11-27	15.30	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	-0.13%
2023-11-24	15.32	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	-0.65%
2023-11-23	15.42	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.13%
2023-11-22	15.40	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	0.00%
2023-11-21	15.40	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	0.26%
2023-11-20	15.36	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.39%
2023-11-17	15.30	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	-0.65%
2023-11-16	15.40	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	-0.52%
2023-11-15	15.48	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	3.61%
2023-11-14	14.94	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.47%
2023-11-13	14.87	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.34%
2023-11-10	14.82	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	-1.92%
2023-11-09	15.11	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	-0.33%
2023-11-08	15.16	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	-0.33%
2023-11-07	15.21	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	-1.17%
2023-11-06	15.39	15.18	-	-	-	0	0	-	14.14	13.94	-	-	-	0	-	1.45%
2023-11-03	15.17	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	2.57%
2023-11-02	14.79	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.14%
2023-11-01	14.77	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2023-10-31	14.77	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	-0.61%
2023-10-30	14.86	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.81%
2023-10-27	14.74	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	1.38%
2023-10-26	14.54	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	-0.95%
2023-10-25	14.68	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-0.47%
2023-10-24	14.75	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	-0.47%
2023-10-20	14.82	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	-0.07%
2023-10-19	14.83	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	-2.24%
2023-10-18	15.17	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	0.00%
2023-10-17	15.17	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	0.00%
2023-10-16	15.17	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	-0.98%
2023-10-13	15.32	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	-1.35%
2023-10-12	15.53	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	1.44%
2023-10-11	15.31	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	1.26%
2023-10-10	15.12	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.47%
2023-10-09	15.05	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
2023-10-06	15.05	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	1.01%
2023-10-05	14.90	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
2023-10-04	14.90	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	-0.40%
2023-10-03	14.96	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	-1.38%
2023-09-29	15.17	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	1.68%
2023-09-28	14.92	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-0.33%
2023-09-27	14.97	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	0.07%
2023-09-26	14.96	-	-	14.96	14.96	1,000	14,960	14.960	13.74	-	-	13.74	13.74	1,089	13.741	-1.38%
2023-09-25	15.17	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	-0.46%
2023-09-22	15.24	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.93%
2023-09-21	15.10	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	-1.37%
2023-09-20	15.31	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	-0.20%
2023-09-19	15.34	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2023-09-18	15.34	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	-0.26%
2023-09-15	15.38	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.59%
2023-09-14	15.29	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2023-09-13	15.29	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2023-09-12	15.29	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2023-09-11	15.29	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-1.04%
2023-09-07	15.45	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	-0.96%
2023-09-06	15.60	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	-0.32%
2023-09-05	15.65	-	-	15.65	15.65	1,000	15,650	15.650	14.38	-	-	14.38	14.38	1,089	14.375	-0.95%
2023-09-04	15.80	15.80	-	-	-	0	0	-	14.51	14.51	-	-	-	0	-	0.19%
2023-08-31	15.77	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2023-08-30	15.77	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.57%
2023-08-29	15.68	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	1.88%
2023-08-28	15.39	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2023-08-25	15.39	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	-0.06%
2023-08-24	15.40	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	1.72%
2023-08-23	15.14	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.07%
2023-08-22	15.13	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2023-08-21	15.13	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	-1.69%
2023-08-18	15.39	-	-	15.57	15.59	4,500	70,085	15.574	14.14	-	-	14.30	14.32	4,899	14.306	-1.54%
2023-08-17	15.63	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	-0.57%
2023-08-16	15.72	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-1.01%
2023-08-15	15.88	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	-0.44%
2023-08-14	15.95	-	-	15.92	15.92	15,000	238,800	15.920	14.65	-	-	14.62	14.62	16,330	14.623	-2.03%
2023-08-11	16.28	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	-0.55%
2023-08-10	16.37	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-0.37%
2023-08-09	16.43	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	-0.06%
2023-08-08	16.44	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	-1.38%
2023-08-07	16.67	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	0.00%
2023-08-04	16.67	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	-0.66%
2023-08-03	16.78	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	0.00%
2023-08-02	16.78	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	-1.18%
2023-08-01	16.98	-	-	16.98	16.98	2,000	33,960	16.980	15.60	-	-	15.60	15.60	2,177	15.597	0.00%
2023-07-31	16.98	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2023-07-28	16.98	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.77%
2023-07-27	16.85	-	-	16.80	16.80	500	8,400	16.800	15.48	-	-	15.43	15.43	544	15.431	1.51%
2023-07-26	16.60	-	16.80	-	-	0	0	-	15.25	-	15.43	-	-	0	-	0.55%
2023-07-25	16.51	-	16.80	-	-	2,000	32,980	16.490	15.16	-	15.43	-	-	2,177	15.147	1.29%
2023-07-24	16.30	-	16.80	-	-	0	0	-	14.97	-	15.43	-	-	0	-	-0.91%
2023-07-21	16.45	-	16.59	-	-	0	0	-	15.11	-	15.24	-	-	0	-	0.30%
2023-07-20	16.40	-	16.59	-	-	0	0	-	15.06	-	15.24	-	-	0	-	0.00%
2023-07-19	16.40	-	16.59	-	-	0	0	-	15.06	-	15.24	-	-	0	-	-0.67%
2023-07-18	16.51	-	16.59	-	-	0	0	-	15.16	-	15.24	-	-	0	-	-0.18%
2023-07-14	16.54	-	-	-	-	0	0	-	15.19	-	-	-	-	0	-	0.43%
2023-07-13	16.47	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	2.55%
2023-07-12	16.06	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.37%
2023-07-11	16.00	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.69%
2023-07-10	15.89	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2023-07-07	15.89	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	-1.43%
2023-07-06	16.12	-	16.54	-	-	0	0	-	14.81	-	15.19	-	-	0	-	-2.36%
2023-07-05	16.51	-	16.55	-	-	0	0	-	15.16	-	15.20	-	-	0	-	-0.36%
2023-07-04	16.57	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.36%
2023-07-03	16.51	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.92%
2023-06-30	16.36	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
2023-06-29	16.36	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	-0.30%
2023-06-28	16.41	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	0.61%
2023-06-27	16.31	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.06%
2023-06-26	16.30	-	-	-	-	0	0	-	14.97	-	-	-	-	0	-	-0.18%
2023-06-23	16.33	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	-1.80%
2023-06-21	16.63	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	-1.01%
2023-06-20	16.80	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	-0.77%
2023-06-19	16.93	-	-	16.93	16.93	15,000	253,950	16.930	15.55	-	-	15.55	15.55	16,330	15.551	-0.35%
2023-06-16	16.99	-	-	16.99	16.99	15,000	254,850	16.990	15.61	-	-	15.61	15.61	16,330	15.606	1.55%
2023-06-15	16.93	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.36%
2023-06-14	16.87	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	0.00%
2023-06-13	16.87	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	0.48%
2023-06-12	16.79	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.00%
2023-06-09	16.79	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.00%
2023-06-08	16.79	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.00%
2023-06-07	16.79	-	-	16.79	16.79	500	8,395	16.790	15.24	-	-	15.24	15.24	551	15.240	1.08%
2023-06-06	16.61	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-06-05	16.61	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	1.10%
2023-06-02	16.43	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	2.30%
2023-06-01	16.06	-	-	16.06	16.06	500	8,030	16.060	14.58	-	-	14.58	14.58	551	14.577	-0.06%
2023-05-31	16.07	-	-	16.07	16.07	500	8,035	16.070	14.59	-	-	14.59	14.59	551	14.586	-2.01%
2023-05-30	16.40	-	-	16.38	16.40	17,000	278,500	16.382	14.89	-	-	14.87	14.89	18,729	14.870	0.06%
2023-05-29	16.39	-	16.51	-	-	0	0	-	14.88	-	14.99	-	-	0	-	-0.55%
2023-05-25	16.48	-	-	16.47	16.48	15,500	255,435	16.480	14.96	-	-	14.95	14.96	17,076	14.958	-1.26%
2023-05-24	16.69	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	-0.95%
2023-05-23	16.85	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	0.00%
2023-05-22	16.85	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	0.00%
2023-05-19	16.85	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	-0.12%
2023-05-18	16.87	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	-0.12%
2023-05-17	16.89	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	-1.34%
2023-05-16	17.12	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.00%
2023-05-15	17.12	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.71%
2023-05-12	17.00	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	-1.16%
2023-05-11	17.20	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2023-05-10	17.20	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	-0.17%
2023-05-09	17.23	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	-0.81%
2023-05-08	17.37	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.35%
2023-05-05	17.31	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.00%
2023-05-04	17.31	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.00%
2023-05-03	17.31	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	-0.35%
2023-05-02	17.37	-	-	17.37	17.37	2,000	34,740	17.370	15.77	-	-	15.77	15.77	2,203	15.766	0.23%
2023-04-28	17.33	-	-	-	-	0	0	-	15.73	-	-	-	-	0	-	0.46%
2023-04-27	17.25	-	-	17.25	17.25	500	8,625	17.250	15.66	-	-	15.66	15.66	551	15.657	0.52%
2023-04-26	17.16	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.00%
2023-04-25	17.16	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	-0.69%
2023-04-24	17.28	-	-	17.21	17.21	500	8,605	17.210	15.68	-	-	15.62	15.62	551	15.621	-1.37%
2023-04-21	17.52	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	-0.85%
2023-04-20	17.67	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	-0.06%
2023-04-19	17.68	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	-0.34%
2023-04-18	17.74	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2023-04-17	17.74	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.74%
2023-04-14	17.61	-	-	17.61	17.61	1,000	17,610	17.610	15.98	-	-	15.98	15.98	1,102	15.984	0.40%
2023-04-13	17.54	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	0.40%
2023-04-12	17.47	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.00%
2023-04-11	17.47	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.75%
2023-04-06	17.34	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.00%
2023-04-04	17.34	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.00%
2023-04-03	17.34	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.00%
2023-03-31	17.34	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	-0.12%
2023-03-30	17.36	-	-	17.36	17.36	500	8,680	17.360	15.76	-	-	15.76	15.76	551	15.757	1.40%
2023-03-29	17.12	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.06%
2023-03-28	17.11	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.00%
2023-03-27	17.11	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	-0.35%
2023-03-24	17.17	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.00%
2023-03-23	17.17	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.47%
2023-03-22	17.09	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	1.79%
2023-03-21	16.79	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.36%
2023-03-20	16.73	-	-	-	-	0	0	-	15.19	-	-	-	-	0	-	-1.82%
2023-03-17	17.04	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.83%
2023-03-16	16.90	-	-	16.90	16.90	500	8,450	16.900	15.34	-	-	15.34	15.34	551	15.340	-1.52%
2023-03-15	17.16	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.23%
2023-03-14	17.12	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	-0.70%
2023-03-13	17.24	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.17%
2023-03-10	17.21	17.10	-	-	-	0	0	-	15.62	15.52	-	-	-	0	-	-2.10%
2023-03-09	17.58	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.00%
2023-03-08	17.58	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	-1.73%
2023-03-07	17.89	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.00%
2023-03-06	17.89	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.62%
2023-03-03	17.78	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.00%
2023-03-02	17.78	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.00%
2023-03-01	17.78	-	-	17.57	17.57	500	8,785	17.570	16.14	-	-	15.95	15.95	551	15.948	1.95%
2023-02-28	17.44	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	-0.17%
2023-02-27	17.47	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.00%
2023-02-24	17.47	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	-0.51%
2023-02-23	17.56	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	-1.35%
2023-02-22	17.80	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	0.00%
2023-02-21	17.80	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	-0.39%
2023-02-20	17.87	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2023-02-17	17.87	17.80	-	17.90	17.90	1,000	17,900	17.900	16.22	16.16	-	16.25	16.25	1,102	16.247	-0.72%
2023-02-16	18.00	17.95	-	-	-	0	0	-	16.34	16.29	-	-	-	0	-	0.00%
2023-02-15	18.00	17.90	-	-	-	0	0	-	16.34	16.25	-	-	-	0	-	-1.64%
2023-02-14	18.30	18.20	-	-	-	0	0	-	16.61	16.52	-	-	-	0	-	0.00%
2023-02-13	18.30	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	-1.03%
2023-02-10	18.49	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	-0.16%
2023-02-09	18.52	-	18.80	-	-	0	0	-	16.81	-	17.06	-	-	0	-	0.76%
2023-02-08	18.38	-	18.80	-	-	0	0	-	16.68	-	17.06	-	-	0	-	0.00%
2023-02-07	18.38	-	18.80	-	-	0	0	-	16.68	-	17.06	-	-	0	-	-0.16%
2023-02-06	18.41	-	18.80	-	-	0	0	-	16.71	-	17.06	-	-	0	-	-1.29%
2023-02-03	18.65	-	18.80	18.65	18.73	4,000	74,760	18.690	16.93	-	17.06	16.93	17.00	4,407	16.965	-0.43%
2023-02-02	18.73	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-02-01	18.73	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-01-31	18.73	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	-1.47%
2023-01-30	19.01	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	-0.37%
2023-01-27	19.08	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.00%
2023-01-26	19.08	18.30	-	19.08	19.08	15,000	286,200	19.080	17.32	16.61	-	17.32	17.32	16,526	17.319	1.22%
2023-01-20	18.85	18.30	-	18.85	18.85	500	9,425	18.850	17.11	16.61	-	17.11	17.11	551	17.110	0.75%
2023-01-19	18.71	18.30	-	-	-	0	0	-	16.98	16.61	-	-	-	0	-	0.11%
2023-01-18	18.69	18.30	-	-	-	0	0	-	16.96	16.61	-	-	-	0	-	0.00%
2023-01-17	18.69	18.30	-	-	-	0	0	-	16.96	16.61	-	-	-	0	-	-0.59%
2023-01-16	18.80	18.30	-	-	-	0	0	-	17.06	16.61	-	-	-	0	-	0.75%
2023-01-13	18.66	18.30	-	-	-	0	0	-	16.94	16.61	-	-	-	0	-	1.25%
2023-01-12	18.43	18.30	-	-	-	0	0	-	16.73	16.61	-	-	-	0	-	0.16%
2023-01-11	18.40	18.30	-	18.40	18.57	23,500	434,605	18.494	16.70	16.61	-	16.70	16.86	25,890	16.786	-0.05%
2023-01-10	18.41	18.30	-	18.39	18.51	23,500	432,785	18.416	16.71	16.61	-	16.69	16.80	25,890	16.716	-0.16%
2023-01-09	18.44	18.30	-	18.40	18.40	2,000	36,800	18.400	16.74	16.61	-	16.70	16.70	2,203	16.701	0.66%
2023-01-06	18.32	17.60	-	-	-	0	0	-	16.63	15.98	-	-	-	0	-	0.00%
2023-01-05	18.32	18.10	-	-	-	0	0	-	16.63	16.43	-	-	-	0	-	0.60%
2023-01-04	18.21	17.60	-	18.11	18.13	16,000	289,780	18.111	16.53	15.98	-	16.44	16.46	17,627	16.439	-1.51%
2023-01-03	18.49	17.60	-	17.99	17.99	15,000	269,850	17.990	16.78	15.98	-	16.33	16.33	16,526	16.329	2.44%
2022-12-30	18.05	17.62	-	-	-	0	0	-	16.38	15.99	-	-	-	0	-	0.84%
2022-12-29	17.90	17.67	-	17.67	17.67	15,000	265,050	17.670	16.25	16.04	-	16.04	16.04	16,526	16.039	1.42%
2022-12-28	17.65	17.65	-	-	-	0	0	-	16.02	16.02	-	-	-	0	-	1.85%
2022-12-23	17.33	17.25	-	-	-	0	0	-	15.73	15.66	-	-	-	0	-	0.35%
2022-12-22	17.27	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.94%
2022-12-21	17.11	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.00%
2022-12-20	17.11	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.00%
2022-12-19	17.11	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	-0.93%
2022-12-16	17.27	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.00%
2022-12-15	17.27	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	-0.58%
2022-12-14	17.37	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.00%
2022-12-13	17.37	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.52%
2022-12-12	17.28	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	-0.06%
2022-12-09	17.29	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	1.77%
2022-12-08	16.99	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	2.29%
2022-12-07	16.61	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	-1.54%
2022-12-06	16.87	-	-	16.87	16.87	27,500	463,925	16.870	15.31	-	-	15.31	15.31	30,297	15.313	0.66%
2022-12-05	16.76	16.36	-	16.52	16.62	13,500	224,270	16.613	15.21	14.85	-	14.99	15.09	14,873	15.079	2.51%
2022-12-02	16.35	-	16.52	-	-	0	0	-	14.84	-	14.99	-	-	0	-	0.00%
2022-12-01	16.65	-	17.05	-	-	0	0	-	14.84	-	15.20	-	-	0	-	1.22%
2022-11-30	16.45	16.00	16.50	-	-	0	0	-	14.66	14.26	14.71	-	-	0	-	1.86%
2022-11-29	16.15	16.08	-	-	-	0	0	-	14.39	14.33	-	-	-	0	-	1.89%
2022-11-28	15.85	15.70	-	-	-	0	0	-	14.13	13.99	-	-	-	0	-	-0.63%
2022-11-25	15.95	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2022-11-24	15.95	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2022-11-23	15.95	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	-0.25%
2022-11-22	15.99	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	-0.31%
2022-11-21	16.04	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	-1.66%
2022-11-18	16.31	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	-1.09%
2022-11-17	16.49	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	-0.84%
2022-11-16	16.63	-	-	16.63	16.63	500	8,315	16.630	14.82	-	-	14.82	14.82	561	14.823	1.16%
2022-11-15	16.44	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	2.43%
2022-11-14	16.05	15.70	-	-	-	0	0	-	14.31	13.99	-	-	-	0	-	1.52%
2022-11-11	15.81	-	-	15.66	15.71	1,000	15,685	15.685	14.09	-	-	13.96	14.00	1,122	13.980	6.25%
2022-11-10	14.88	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	-1.20%
2022-11-09	15.06	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.53%
2022-11-08	15.14	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	0.73%
2022-11-07	15.03	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	2.04%
2022-11-04	14.73	-	-	14.84	14.84	500	7,420	14.840	13.13	-	-	13.23	13.23	561	13.227	4.17%
2022-11-03	14.14	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-1.46%
2022-11-02	14.35	14.35	14.47	14.21	14.21	1,000	14,210	14.210	12.79	12.79	12.90	12.67	12.67	1,122	12.666	2.79%
2022-11-01	13.96	-	14.09	-	-	0	0	-	12.44	-	12.56	-	-	0	-	2.72%
2022-10-31	13.59	-	-	13.65	13.65	1,000	13,650	13.650	12.11	-	-	12.17	12.17	1,122	12.167	-0.73%
2022-10-28	13.69	-	-	13.69	13.97	76,500	1,058,235	13.833	12.20	-	-	12.20	12.45	85,827	12.330	-1.65%
2022-10-27	13.92	-	-	13.91	14.18	2,000	28,095	14.048	12.41	-	-	12.40	12.64	2,244	12.521	-0.50%
2022-10-26	13.99	-	-	13.99	14.16	28,000	394,125	14.076	12.47	-	-	12.47	12.62	31,414	12.546	1.67%
2022-10-25	13.76	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	-1.29%
2022-10-24	13.94	13.80	-	14.06	14.06	500	7,030	14.060	12.43	12.30	-	12.53	12.53	561	12.532	-3.86%
2022-10-21	14.50	14.40	-	-	-	0	0	-	12.92	12.84	-	-	-	0	-	-1.36%
2022-10-20	14.70	14.35	-	14.63	14.81	24,500	360,235	14.704	13.10	12.79	-	13.04	13.20	27,487	13.106	-1.01%
2022-10-19	14.85	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	-1.00%
2022-10-18	15.00	-	-	15.00	15.00	5,000	75,000	15.000	13.37	-	-	13.37	13.37	5,610	13.370	1.08%
2022-10-17	14.84	14.50	-	14.70	14.70	14,500	213,150	14.700	13.23	12.92	-	13.10	13.10	16,268	13.102	0.41%
2022-10-14	14.78	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2022-10-13	14.78	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-0.94%
2022-10-12	14.92	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	-1.00%
2022-10-11	15.07	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	-0.46%
2022-10-10	15.14	-	-	15.05	15.44	55,500	841,930	15.170	13.49	-	-	13.41	13.76	62,267	13.521	-3.63%
2022-10-07	15.71	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	-0.44%
2022-10-06	15.78	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2022-10-05	15.78	-	-	15.73	15.89	14,500	228,245	15.741	14.07	-	-	14.02	14.16	16,268	14.030	3.61%
2022-10-03	15.23	-	-	15.02	15.24	105,000	1,584,695	15.092	13.57	-	-	13.39	13.58	117,802	13.452	0.26%
2022-09-30	15.19	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.07%
2022-09-29	15.18	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-0.33%
2022-09-28	15.23	15.08	15.23	-	-	0	0	-	13.57	13.44	13.57	-	-	0	-	-4.15%
2022-09-27	15.89	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	-0.50%
2022-09-26	15.97	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	-1.42%
2022-09-23	16.20	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-0.43%
2022-09-22	16.27	-	17.80	16.27	16.27	1,500	24,405	16.270	14.50	-	15.87	14.50	14.50	1,683	14.502	-2.11%
2022-09-21	16.62	16.54	16.68	-	-	0	0	-	14.81	14.74	14.87	-	-	0	-	-0.36%
2022-09-20	16.68	-	17.80	-	-	0	0	-	14.87	-	15.87	-	-	0	-	0.54%
2022-09-19	16.59	-	18.00	-	-	0	0	-	14.79	-	16.04	-	-	0	-	-0.72%
2022-09-16	16.71	-	18.00	-	-	0	0	-	14.89	-	16.04	-	-	0	-	0.00%
2022-09-15	16.71	-	18.00	-	-	0	0	-	14.89	-	16.04	-	-	0	-	0.00%
2022-09-14	16.71	-	18.00	-	-	0	0	-	14.89	-	16.04	-	-	0	-	-2.39%
2022-09-13	17.12	-	18.00	-	-	0	0	-	15.26	-	16.04	-	-	0	-	-0.23%
2022-09-09	17.16	-	18.00	-	-	0	0	-	15.30	-	16.04	-	-	0	-	1.60%
2022-09-08	16.89	-	18.00	-	-	0	0	-	15.05	-	16.04	-	-	0	-	-0.41%
2022-09-07	16.96	-	18.00	-	-	0	0	-	15.12	-	16.04	-	-	0	-	-0.24%
2022-09-06	17.00	-	18.00	-	-	0	0	-	15.15	-	16.04	-	-	0	-	0.00%
2022-09-05	17.00	-	18.00	17.00	17.00	1,000	17,000	17.000	15.15	-	16.04	15.15	15.15	1,122	15.153	-1.05%
2022-09-02	17.18	-	19.00	-	-	0	0	-	15.31	-	16.94	-	-	0	-	-0.98%
2022-09-01	17.35	17.00	19.00	17.35	17.35	1,000	17,350	17.350	15.46	15.15	16.94	15.46	15.46	1,122	15.465	-0.80%
2022-08-31	17.49	17.35	17.49	-	-	0	0	-	15.59	15.46	15.59	-	-	0	-	-0.63%
2022-08-30	17.60	17.20	19.00	-	-	0	0	-	15.69	15.33	16.94	-	-	0	-	-0.23%
2022-08-29	17.64	17.20	19.00	-	-	0	0	-	15.72	15.33	16.94	-	-	0	-	-0.40%
2022-08-26	17.71	-	19.00	-	-	0	0	-	15.79	-	16.94	-	-	0	-	0.62%
2022-08-25	17.60	17.20	-	17.60	17.60	2,000	35,200	17.600	15.69	15.33	-	15.69	15.69	2,244	15.687	1.56%
2022-08-24	17.33	17.20	19.00	17.33	17.33	1,000	17,330	17.330	15.45	15.33	16.94	15.45	15.45	1,122	15.447	-1.37%
2022-08-23	17.57	-	19.00	-	-	0	0	-	15.66	-	16.94	-	-	0	-	-1.01%
2022-08-22	17.75	-	19.00	17.75	17.75	500	8,875	17.750	15.82	-	16.94	15.82	15.82	561	15.821	-1.39%
2022-08-19	18.00	-	19.00	-	-	0	0	-	16.04	-	16.94	-	-	0	-	-0.11%
2022-08-18	18.02	-	19.00	-	-	0	0	-	16.06	-	16.94	-	-	0	-	-0.22%
2022-08-17	18.06	-	19.00	-	-	0	0	-	16.10	-	16.94	-	-	0	-	0.06%
2022-08-16	18.05	-	19.00	18.05	18.05	2,000	36,100	18.050	16.09	-	16.94	16.09	16.09	2,244	16.088	-0.39%
2022-08-15	18.12	-	19.00	-	-	0	0	-	16.15	-	16.94	-	-	0	-	0.00%
2022-08-12	18.12	-	19.00	-	-	0	0	-	16.15	-	16.94	-	-	0	-	0.06%
2022-08-11	18.11	-	19.00	-	-	0	0	-	16.14	-	16.94	-	-	0	-	1.46%
2022-08-10	17.85	-	19.00	-	-	0	0	-	15.91	-	16.94	-	-	0	-	-1.44%
2022-08-09	18.11	-	19.00	-	-	0	0	-	16.14	-	16.94	-	-	0	-	0.00%
2022-08-08	18.11	-	19.00	-	-	0	0	-	16.14	-	16.94	-	-	0	-	0.00%
2022-08-05	18.11	-	19.00	-	-	0	0	-	16.14	-	16.94	-	-	0	-	0.78%
2022-08-04	17.97	-	19.00	-	-	0	0	-	16.02	-	16.94	-	-	0	-	1.18%
2022-08-03	17.76	-	19.00	-	-	0	0	-	15.83	-	16.94	-	-	0	-	0.00%
2022-08-02	17.76	-	19.00	17.76	17.76	1,500	26,640	17.760	15.83	-	16.94	15.83	15.83	1,683	15.830	-1.72%
2022-08-01	18.07	-	19.00	18.05	18.05	500	9,025	18.050	16.11	-	16.94	16.09	16.09	561	16.088	-0.50%
2022-07-29	18.16	-	19.00	-	-	0	0	-	16.19	-	16.94	-	-	0	-	-1.14%
2022-07-28	18.37	-	19.00	-	-	0	0	-	16.37	-	16.94	-	-	0	-	0.00%
2022-07-27	18.37	-	19.00	-	-	0	0	-	16.37	-	16.94	-	-	0	-	-0.11%
2022-07-26	18.39	-	19.00	-	-	0	0	-	16.39	-	16.94	-	-	0	-	1.49%
2022-07-25	18.12	-	19.00	-	-	0	0	-	16.15	-	16.94	-	-	0	-	0.06%
2022-07-22	18.11	-	19.00	18.11	18.11	5,500	99,605	18.110	16.14	-	16.94	16.14	16.14	6,171	16.142	-0.33%
2022-07-21	18.17	-	19.00	18.29	18.29	11,500	210,335	18.290	16.20	-	16.94	16.30	16.30	12,902	16.302	-0.66%
2022-07-20	18.29	-	19.00	-	-	0	0	-	16.30	-	16.94	-	-	0	-	0.44%
2022-07-19	18.21	-	19.00	-	-	0	0	-	16.23	-	16.94	-	-	0	-	-0.05%
2022-07-18	18.22	-	19.00	-	-	0	0	-	16.24	-	16.94	-	-	0	-	1.05%
2022-07-15	18.03	-	19.00	18.21	18.21	5,500	100,155	18.210	16.07	-	16.94	16.23	16.23	6,171	16.231	-1.42%
2022-07-14	18.29	-	19.00	-	-	0	0	-	16.30	-	16.94	-	-	0	-	0.00%
2022-07-13	18.29	-	19.00	-	-	0	0	-	16.30	-	16.94	-	-	0	-	0.00%
2022-07-12	18.29	-	19.00	18.30	18.30	3,000	54,900	18.300	16.30	-	16.94	16.31	16.31	3,366	16.311	-0.49%
2022-07-11	18.38	-	19.00	-	-	0	0	-	16.38	-	16.94	-	-	0	-	-1.39%
2022-07-08	18.64	-	19.00	18.64	18.64	500	9,320	18.640	16.61	-	16.94	16.61	16.61	561	16.614	0.16%
2022-07-07	18.61	-	19.00	-	-	0	0	-	16.59	-	16.94	-	-	0	-	0.05%
2022-07-06	18.60	-	19.00	-	-	0	0	-	16.58	-	16.94	-	-	0	-	-0.91%
2022-07-05	18.77	-	19.00	18.77	18.77	1,000	18,770	18.770	16.73	-	16.94	16.73	16.73	1,122	16.730	1.19%
2022-07-04	18.55	-	19.00	18.43	18.43	500	9,215	18.430	16.53	-	16.94	16.43	16.43	561	16.427	-0.48%
2022-06-30	18.64	-	19.00	-	-	0	0	-	16.61	-	16.94	-	-	0	-	-0.05%
2022-06-29	18.65	-	18.65	18.88	18.88	500	9,440	18.880	16.62	-	16.62	16.83	16.83	561	16.828	-1.43%
2022-06-28	18.92	18.84	19.00	18.92	18.92	500	9,460	18.920	16.86	16.79	16.94	16.86	16.86	561	16.864	1.45%
2022-06-27	18.65	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	2.30%
2022-06-24	18.23	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	1.84%
2022-06-23	17.90	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2022-06-22	17.90	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	-0.89%
2022-06-21	18.06	17.70	-	-	-	0	0	-	16.10	15.78	-	-	-	0	-	1.63%
2022-06-20	17.77	17.40	-	-	-	0	0	-	15.84	15.51	-	-	-	0	-	0.40%
2022-06-17	17.70	17.40	-	-	-	0	0	-	15.78	15.51	-	-	-	0	-	0.00%
2022-06-16	17.70	-	-	17.70	17.91	7,500	134,055	17.874	15.78	-	-	15.78	15.96	8,414	15.932	-1.88%
2022-06-15	18.04	17.00	-	-	-	0	0	-	16.08	15.15	-	-	-	0	-	0.00%
2022-06-14	18.04	17.00	-	-	-	0	0	-	16.08	15.15	-	-	-	0	-	-0.06%
2022-06-13	18.05	15.95	-	-	-	0	0	-	16.09	14.22	-	-	-	0	-	-2.27%
2022-06-10	18.47	16.50	-	18.47	18.47	2,000	36,940	18.470	16.46	14.71	-	16.46	16.46	2,244	16.463	-0.75%
2022-06-09	18.91	-	-	18.91	18.91	11,500	217,465	18.910	16.59	-	-	16.59	16.59	13,110	16.588	-0.47%
2022-06-08	19.00	-	-	19.00	19.00	500	9,500	19.000	16.67	-	-	16.67	16.67	570	16.667	0.80%
2022-06-07	18.85	-	19.00	18.78	18.85	37,000	696,360	18.821	16.53	-	16.67	16.47	16.53	42,180	16.509	0.00%
2022-06-06	18.85	18.00	19.00	-	-	0	0	-	16.53	15.79	16.67	-	-	0	-	1.51%
2022-06-02	18.57	17.50	19.00	18.58	18.58	500	9,290	18.580	16.29	15.35	16.67	16.30	16.30	570	16.298	-0.21%
2022-06-01	18.61	17.50	19.00	18.60	18.63	100,000	1,861,230	18.612	16.32	15.35	16.67	16.32	16.34	114,001	16.326	0.00%
2022-05-31	18.61	17.50	19.00	-	-	0	0	-	16.32	15.35	16.67	-	-	0	-	0.00%
2022-05-30	18.61	18.61	19.00	-	-	0	0	-	16.32	16.32	16.67	-	-	0	-	1.53%
2022-05-27	18.33	17.00	-	-	-	0	0	-	16.08	14.91	-	-	-	0	-	2.23%
2022-05-26	17.93	17.60	-	16.50	17.50	1,000	17,000	17.000	15.73	15.44	-	14.47	15.35	1,140	14.912	-0.33%
2022-05-25	17.99	16.50	-	-	-	0	0	-	15.78	14.47	-	-	-	0	-	0.00%
2022-05-24	17.99	17.00	-	-	-	0	0	-	15.78	14.91	-	-	-	0	-	-1.26%
2022-05-23	18.22	15.95	-	-	-	0	0	-	15.98	13.99	-	-	-	0	-	0.00%
2022-05-20	18.22	15.95	-	-	-	0	0	-	15.98	13.99	-	-	-	0	-	1.73%
2022-05-19	17.91	15.95	-	-	-	0	0	-	15.71	13.99	-	-	-	0	-	-1.00%
2022-05-18	18.09	16.05	-	-	-	0	0	-	15.87	14.08	-	-	-	0	-	0.00%
2022-05-17	18.09	15.95	-	16.04	18.09	76,000	1,283,540	16.889	15.87	13.99	-	14.07	15.87	86,641	14.815	2.20%
2022-05-16	17.70	15.95	-	-	-	0	0	-	15.53	13.99	-	-	-	0	-	0.06%
2022-05-13	17.69	15.95	-	17.69	17.69	1,000	17,690	17.690	15.52	13.99	-	15.52	15.52	1,140	15.517	1.26%
2022-05-12	17.47	15.95	-	-	-	1,000	17,450	17.450	15.32	13.99	-	-	-	1,140	15.307	-0.85%
2022-05-11	17.62	16.00	-	-	-	0	0	-	15.46	14.03	-	-	-	0	-	0.00%
2022-05-10	17.62	16.00	-	-	-	1,500	26,370	17.580	15.46	14.03	-	-	-	1,710	15.421	-1.12%
2022-05-06	17.82	16.00	-	-	-	0	0	-	15.63	14.03	-	-	-	0	-	-2.89%
2022-05-05	18.35	16.00	-	-	-	0	0	-	16.10	14.03	-	-	-	0	-	-0.33%
2022-05-04	18.41	16.00	-	-	-	0	0	-	16.15	14.03	-	-	-	0	-	-0.22%
2022-05-03	18.45	16.00	-	18.45	18.45	2,000	36,900	18.450	16.18	14.03	-	16.18	16.18	2,280	16.184	1.21%
2022-04-29	18.23	16.00	-	18.05	18.05	10,000	180,500	18.050	15.99	14.03	-	15.83	15.83	11,400	15.833	0.77%
2022-04-28	18.09	16.00	-	-	-	0	0	-	15.87	14.03	-	-	-	0	-	0.00%
2022-04-27	18.09	16.00	-	-	-	0	0	-	15.87	14.03	-	-	-	0	-	-0.50%
2022-04-26	18.18	16.00	-	-	-	0	0	-	15.95	14.03	-	-	-	0	-	-0.27%
2022-04-25	18.23	16.00	-	18.31	18.31	10,000	183,100	18.310	15.99	14.03	-	16.06	16.06	11,400	16.061	-2.41%
2022-04-22	18.68	16.00	-	18.68	18.68	2,500	46,700	18.680	16.39	14.03	-	16.39	16.39	2,850	16.386	-0.48%
2022-04-21	18.77	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2022-04-20	18.77	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2022-04-19	18.77	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.21%
2022-04-14	18.81	-	-	18.80	18.80	2,500	47,000	18.800	16.50	-	-	16.49	16.49	2,850	16.491	0.59%
2022-04-13	18.70	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2022-04-12	18.70	-	-	18.67	21.12	96,500	1,994,200	20.665	16.40	-	-	16.38	18.53	110,011	18.127	-0.95%
2022-04-11	18.88	-	21.00	-	-	0	0	-	16.56	-	18.42	-	-	0	-	-1.26%
2022-04-08	19.12	-	21.00	-	-	0	0	-	16.77	-	18.42	-	-	0	-	0.00%
2022-04-07	19.12	-	21.00	-	-	0	0	-	16.77	-	18.42	-	-	0	-	-0.93%
2022-04-06	19.30	-	21.00	19.30	19.30	2,500	48,250	19.300	16.93	-	18.42	16.93	16.93	2,850	16.930	-0.82%
2022-04-04	19.46	-	21.00	-	-	0	0	-	17.07	-	18.42	-	-	0	-	0.72%
2022-04-01	19.32	19.32	21.00	19.20	19.33	1,000	19,265	19.265	16.95	16.95	18.42	16.84	16.96	1,140	16.899	-0.77%
2022-03-31	19.47	-	21.00	-	-	0	0	-	17.08	-	18.42	-	-	0	-	-0.71%
2022-03-30	19.61	-	21.00	19.61	19.61	500	9,805	19.610	17.20	-	18.42	17.20	17.20	570	17.202	1.66%
2022-03-29	19.29	-	21.00	-	-	0	0	-	16.92	-	18.42	-	-	0	-	0.00%
2022-03-28	19.29	19.00	21.00	-	-	0	0	-	16.92	16.67	18.42	-	-	0	-	0.00%
2022-03-25	19.29	19.00	21.00	-	-	0	0	-	16.92	16.67	18.42	-	-	0	-	-0.62%
2022-03-24	19.41	-	21.00	-	-	0	0	-	17.03	-	18.42	-	-	0	-	0.41%
2022-03-23	19.33	-	21.00	-	-	0	0	-	16.96	-	18.42	-	-	0	-	0.94%
2022-03-22	19.15	-	21.00	-	-	0	0	-	16.80	-	18.42	-	-	0	-	0.00%
2022-03-21	19.15	-	21.00	19.20	19.20	31,000	589,500	19.016	16.80	-	18.42	16.84	16.84	35,340	16.681	0.84%
2022-03-18	18.99	-	19.20	-	-	40,000	760,000	19.000	16.66	-	16.84	-	-	45,600	16.667	0.74%
2022-03-17	18.85	-	19.20	18.50	18.60	52,000	964,600	18.550	16.53	-	16.84	16.23	16.32	59,281	16.272	5.96%
2022-03-16	17.79	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	3.25%
2022-03-15	17.23	17.00	-	17.23	17.77	9,500	167,450	17.626	15.11	14.91	-	15.11	15.59	10,830	15.462	-4.17%
2022-03-14	17.98	17.50	19.00	17.98	18.35	4,500	81,095	18.021	15.77	15.35	16.67	15.77	16.10	5,130	15.808	-2.02%
2022-03-11	18.35	18.06	19.00	18.16	18.16	13,000	236,020	18.155	16.10	15.84	16.67	15.93	15.93	14,820	15.926	-0.27%
2022-03-10	18.40	18.25	-	18.27	18.40	12,500	228,505	18.280	16.14	16.01	-	16.03	16.14	14,250	16.035	2.68%
2022-03-09	17.92	17.85	-	17.90	17.96	71,000	1,274,860	17.956	15.72	15.66	-	15.70	15.75	80,941	15.751	-1.54%
2022-03-08	18.20	17.45	-	-	-	0	0	-	15.96	15.31	-	-	-	0	-	-0.22%
2022-03-07	18.24	18.10	21.00	-	-	0	0	-	16.00	15.88	18.42	-	-	0	-	-3.18%
2022-03-04	18.84	-	21.00	18.84	18.84	2,000	37,680	18.840	16.53	-	18.42	16.53	16.53	2,280	16.526	-1.15%
2022-03-03	19.06	17.90	21.00	-	-	0	0	-	16.72	15.70	18.42	-	-	0	-	0.58%
2022-03-02	18.95	-	21.00	18.95	19.00	2,000	37,950	18.975	16.62	-	18.42	16.62	16.67	2,280	16.645	-2.57%
2022-03-01	19.45	17.95	21.00	-	-	0	0	-	17.06	15.75	18.42	-	-	0	-	0.00%
2022-02-28	19.45	17.95	21.00	19.45	19.45	1,000	19,450	19.450	17.06	15.75	18.42	17.06	17.06	1,140	17.061	-1.12%
2022-02-25	19.67	19.50	21.00	19.67	19.67	500	9,835	19.670	17.25	17.11	18.42	17.25	17.25	570	17.254	-0.05%
2022-02-24	19.68	18.00	21.00	19.68	19.68	2,000	39,360	19.680	17.26	15.79	18.42	17.26	17.26	2,280	17.263	-2.57%
2022-02-23	20.20	18.00	21.00	20.20	20.20	500	10,100	20.200	17.72	15.79	18.42	17.72	17.72	570	17.719	1.10%
2022-02-22	19.98	18.00	21.00	19.55	19.55	500	9,775	19.550	17.53	15.79	18.42	17.15	17.15	570	17.149	-3.85%
2022-02-21	20.78	18.00	21.00	-	-	0	0	-	18.23	15.79	18.42	-	-	0	-	0.00%
2022-02-18	20.78	18.00	21.00	-	-	0	0	-	18.23	15.79	18.42	-	-	0	-	0.00%
2022-02-17	20.78	18.00	21.00	-	-	0	0	-	18.23	15.79	18.42	-	-	0	-	0.39%
2022-02-16	20.70	18.00	21.00	-	-	0	0	-	18.16	15.79	18.42	-	-	0	-	0.19%
2022-02-15	20.66	18.00	21.00	-	-	0	0	-	18.12	15.79	18.42	-	-	0	-	0.00%
2022-02-14	20.66	18.00	21.00	-	-	0	0	-	18.12	15.79	18.42	-	-	0	-	-0.19%
2022-02-11	20.70	19.79	21.50	-	-	0	0	-	18.16	17.36	18.86	-	-	0	-	0.00%
2022-02-10	20.70	19.79	21.50	-	-	0	0	-	18.16	17.36	18.86	-	-	0	-	0.00%
2022-02-09	20.70	19.79	21.50	-	-	0	0	-	18.16	17.36	18.86	-	-	0	-	0.00%
2022-02-08	20.70	18.00	21.50	-	-	0	0	-	18.16	15.79	18.86	-	-	0	-	-0.38%
2022-02-07	20.78	19.72	21.50	-	-	0	0	-	18.23	17.30	18.86	-	-	0	-	0.10%
2022-02-04	20.76	19.79	21.50	-	-	0	0	-	18.21	17.36	18.86	-	-	0	-	2.57%
2022-01-31	20.24	19.50	21.50	-	-	0	0	-	17.75	17.11	18.86	-	-	0	-	0.00%
2022-01-28	20.24	19.50	21.50	20.24	20.24	2,000	40,480	20.240	17.75	17.11	18.86	17.75	17.75	2,280	17.754	-0.69%
2022-01-27	20.38	19.50	21.50	20.38	20.38	3,000	61,140	20.380	17.88	17.11	18.86	17.88	17.88	3,420	17.877	-1.36%
2022-01-26	20.66	19.61	21.50	19.98	20.66	4,000	80,290	20.073	18.12	17.20	18.86	17.53	18.12	4,560	17.607	0.39%
2022-01-25	20.58	18.00	21.50	19.97	20.90	8,000	161,380	20.173	18.05	15.79	18.86	17.52	18.33	9,120	17.695	-2.09%
2022-01-24	21.02	21.00	22.00	21.02	21.02	1,000	21,020	21.020	18.44	18.42	19.30	18.44	18.44	1,140	18.438	-0.28%
2022-01-21	21.08	21.00	21.50	21.08	21.12	1,500	31,650	21.100	18.49	18.42	18.86	18.49	18.53	1,710	18.509	0.57%
2022-01-20	20.96	19.54	21.50	-	-	0	0	-	18.39	17.14	18.86	-	-	0	-	1.16%
2022-01-19	20.72	20.60	21.50	20.90	20.96	3,500	73,280	20.937	18.18	18.07	18.86	18.33	18.39	3,990	18.366	0.29%
2022-01-18	20.66	20.60	21.50	20.66	20.96	3,500	73,020	20.863	18.12	18.07	18.86	18.12	18.39	3,990	18.301	-0.77%
2022-01-17	20.82	20.68	22.00	-	-	0	0	-	18.26	18.14	19.30	-	-	0	-	-0.10%
2022-01-14	20.84	20.60	21.80	21.08	21.12	4,500	94,970	21.104	18.28	18.07	19.12	18.49	18.53	5,130	18.513	0.77%
2022-01-13	20.68	20.50	21.80	21.04	21.08	4,500	94,790	21.064	18.14	17.98	19.12	18.46	18.49	5,130	18.477	0.98%
2022-01-12	20.48	20.04	21.18	19.99	20.48	5,500	110,520	20.095	17.96	17.58	18.58	17.53	17.96	6,270	17.627	1.49%
2022-01-11	20.18	20.14	21.80	-	-	0	0	-	17.70	17.67	19.12	-	-	0	-	0.20%
2022-01-10	20.14	19.94	21.80	19.94	19.95	1,000	19,945	19.945	17.67	17.49	19.12	17.49	17.50	1,140	17.495	0.80%
2022-01-07	19.98	19.57	22.00	-	-	0	0	-	17.53	17.17	19.30	-	-	0	-	0.91%
2022-01-06	19.80	18.00	22.00	19.76	19.76	1,000	19,760	19.760	17.37	15.79	19.30	17.33	17.33	1,140	17.333	-0.65%
2022-01-05	19.93	19.86	19.93	19.93	20.04	140,500	2,811,720	20.012	17.48	17.42	17.48	17.48	17.58	160,171	17.554	-0.25%
2022-01-04	19.98	19.98	22.00	19.97	20.00	26,000	519,915	19.997	17.53	17.53	19.30	17.52	17.54	29,640	17.541	-1.19%
2022-01-03	20.22	18.15	22.00	20.14	20.26	7,000	141,530	20.219	17.74	15.92	19.30	17.67	17.77	7,980	17.735	0.00%
2021-12-31	20.22	20.22	20.34	20.06	20.06	3,000	60,180	20.060	17.74	17.74	17.84	17.60	17.60	3,420	17.596	0.10%
2021-12-30	20.20	18.00	22.00	-	-	0	0	-	17.72	15.79	19.30	-	-	0	-	0.70%
2021-12-29	20.06	18.00	22.00	20.06	20.08	56,000	1,124,000	20.071	17.60	15.79	19.30	17.60	17.61	63,841	17.606	0.00%
2021-12-28	20.06	18.00	22.00	-	-	0	0	-	17.60	15.79	19.30	-	-	0	-	0.30%
2021-12-24	20.00	18.00	22.00	-	-	0	0	-	17.54	15.79	19.30	-	-	0	-	0.55%
2021-12-23	19.89	18.00	-	-	-	0	0	-	17.45	15.79	-	-	-	0	-	0.45%
2021-12-22	19.80	18.00	-	-	-	0	0	-	17.37	15.79	-	-	-	0	-	0.00%
2021-12-21	19.80	19.80	-	-	-	0	0	-	17.37	17.37	-	-	-	0	-	0.00%
2021-12-20	19.80	-	-	19.95	20.00	26,000	519,270	19.972	17.37	-	-	17.50	17.54	29,640	17.519	-2.75%
2021-12-17	20.36	-	-	20.34	20.48	40,000	817,800	20.445	17.86	-	-	17.84	17.96	45,600	17.934	2.11%
2021-12-16	20.24	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2021-12-15	20.24	-	-	20.60	20.60	500	10,300	20.600	17.49	-	-	17.80	17.80	579	17.802	-1.56%
2021-12-14	20.56	-	-	20.60	20.60	1,000	20,600	20.600	17.77	-	-	17.80	17.80	1,157	17.802	-2.37%
2021-12-13	21.06	20.60	22.00	-	-	0	0	-	18.20	17.80	19.01	-	-	0	-	0.00%
2021-12-10	21.06	20.60	21.80	-	-	0	0	-	18.20	17.80	18.84	-	-	0	-	0.00%
2021-12-09	21.06	20.60	-	-	-	0	0	-	18.20	17.80	-	-	-	0	-	1.06%
2021-12-08	20.84	20.60	-	-	-	0	0	-	18.01	17.80	-	-	-	0	-	0.48%
2021-12-07	20.74	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	0.78%
2021-12-06	20.58	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	-0.48%
2021-12-03	20.68	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	0.58%
2021-12-02	20.56	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.10%
2021-12-01	20.54	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.00%
2021-11-30	20.54	-	-	20.80	20.80	500	10,400	20.800	17.75	-	-	17.98	17.98	579	17.975	-1.91%
2021-11-29	20.94	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	-0.57%
2021-11-26	21.06	20.70	21.20	-	-	0	0	-	18.20	17.89	18.32	-	-	0	-	-1.68%
2021-11-25	21.42	-	-	-	-	0	0	-	18.51	-	-	-	-	0	-	0.19%
2021-11-24	21.38	-	22.50	-	-	0	0	-	18.48	-	19.44	-	-	0	-	0.66%
2021-11-23	21.24	20.70	-	21.24	21.24	24,000	509,760	21.240	18.36	17.89	-	18.36	18.36	27,772	18.355	-0.19%
2021-11-22	21.28	-	21.38	21.28	21.30	1,500	31,930	21.287	18.39	-	18.48	18.39	18.41	1,736	18.396	-0.28%
2021-11-19	21.34	20.80	21.34	-	-	0	0	-	18.44	17.98	18.44	-	-	0	-	-0.37%
2021-11-18	21.42	20.80	21.46	-	-	0	0	-	18.51	17.98	18.55	-	-	0	-	0.00%
2021-11-17	21.42	-	-	-	-	0	0	-	18.51	-	-	-	-	0	-	0.00%
2021-11-16	21.42	-	-	-	-	0	0	-	18.51	-	-	-	-	0	-	0.75%
2021-11-15	21.26	20.70	-	-	-	0	0	-	18.37	17.89	-	-	-	0	-	0.57%
2021-11-12	21.14	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	0.00%
2021-11-11	21.14	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	0.38%
2021-11-10	21.06	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2021-11-09	21.06	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.10%
2021-11-08	21.04	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	-0.38%
2021-11-05	21.12	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2021-11-04	21.12	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2021-11-03	21.12	21.08	-	21.10	21.22	128,000	2,709,460	21.168	18.25	18.22	-	18.23	18.34	148,117	18.293	-1.49%
2021-11-02	21.44	-	22.50	21.44	21.44	500	10,720	21.440	18.53	-	19.44	18.53	18.53	579	18.528	0.00%
2021-11-01	21.44	-	22.50	-	-	0	0	-	18.53	-	19.44	-	-	0	-	-0.56%
2021-10-29	21.56	-	22.50	-	-	0	0	-	18.63	-	19.44	-	-	0	-	0.00%
2021-10-28	21.56	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	-0.37%
2021-10-27	21.64	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	0.00%
2021-10-26	21.64	-	22.50	-	-	0	0	-	18.70	-	19.44	-	-	0	-	0.37%
2021-10-25	21.56	-	22.50	-	-	0	0	-	18.63	-	19.44	-	-	0	-	0.19%
2021-10-22	21.52	-	22.50	-	-	0	0	-	18.60	-	19.44	-	-	0	-	-0.09%
2021-10-21	21.54	-	22.50	-	-	0	0	-	18.61	-	19.44	-	-	0	-	0.00%
2021-10-20	21.54	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	0.37%
2021-10-19	21.46	-	-	-	-	0	0	-	18.55	-	-	-	-	0	-	1.32%
2021-10-18	21.18	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.86%
2021-10-15	21.00	-	-	21.00	21.00	500	10,500	21.000	18.15	-	-	18.15	18.15	579	18.148	0.48%
2021-10-12	20.90	-	21.00	-	-	0	0	-	18.06	-	18.15	-	-	0	-	-0.38%
2021-10-11	20.98	-	21.00	-	-	0	0	-	18.13	-	18.15	-	-	0	-	0.00%
2021-10-08	20.98	-	-	-	-	0	0	-	18.13	-	-	-	-	0	-	-0.66%
2021-10-07	21.12	-	-	20.98	20.98	6,000	125,880	20.980	18.25	-	-	18.13	18.13	6,943	18.131	1.44%
2021-10-06	20.82	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2021-10-05	20.82	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2021-10-04	20.82	20.62	20.82	-	-	0	0	-	17.99	17.82	17.99	-	-	0	-	-0.86%
2021-09-30	21.00	-	-	20.96	21.00	1,500	31,470	20.980	18.15	-	-	18.11	18.15	1,736	18.131	0.00%
2021-09-29	21.00	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	0.00%
2021-09-28	21.00	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	0.00%
2021-09-27	21.00	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	0.00%
2021-09-24	21.00	-	-	21.00	21.00	500	10,500	21.000	18.15	-	-	18.15	18.15	579	18.148	0.67%
2021-09-23	20.86	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.77%
2021-09-21	20.70	-	-	20.68	20.68	500	10,340	20.680	17.89	-	-	17.87	17.87	579	17.871	0.39%
2021-09-20	20.62	-	-	20.62	20.62	500	10,310	20.620	17.82	-	-	17.82	17.82	579	17.819	-4.27%
2021-09-17	21.54	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	0.00%
2021-09-16	21.54	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	0.00%
2021-09-15	21.54	-	-	21.54	21.54	1,000	21,540	21.540	18.61	-	-	18.61	18.61	1,157	18.615	-3.23%
2021-09-14	22.26	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2021-09-13	22.26	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2021-09-10	22.26	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2021-09-09	22.26	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2021-09-08	22.26	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2021-09-07	22.26	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2021-09-06	22.26	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2021-09-03	22.26	-	23.20	-	-	0	0	-	19.24	-	20.05	-	-	0	-	0.00%
2021-09-02	22.26	22.18	22.32	22.22	22.34	61,500	1,369,300	22.265	19.24	19.17	19.29	19.20	19.31	71,165	19.241	0.18%
2021-09-01	22.22	-	23.20	-	-	0	0	-	19.20	-	20.05	-	-	0	-	0.00%
2021-08-31	22.22	-	23.20	-	-	0	0	-	19.20	-	20.05	-	-	0	-	0.00%
2021-08-30	22.22	-	23.00	-	-	0	0	-	19.20	-	19.88	-	-	0	-	0.00%
2021-08-27	22.22	-	23.00	-	-	0	0	-	19.20	-	19.88	-	-	0	-	-0.09%
2021-08-26	22.24	-	23.00	-	-	0	0	-	19.22	-	19.88	-	-	0	-	-0.45%
2021-08-25	22.34	-	23.00	22.34	22.34	500	11,170	22.340	19.31	-	19.88	19.31	19.31	579	19.306	0.81%
2021-08-24	22.16	-	23.00	-	-	0	0	-	19.15	-	19.88	-	-	0	-	0.73%
2021-08-23	22.00	-	23.00	-	-	0	0	-	19.01	-	19.88	-	-	0	-	0.64%
2021-08-20	21.86	-	23.00	-	-	0	0	-	18.89	-	19.88	-	-	0	-	-1.62%
2021-08-19	22.22	-	23.00	-	-	0	0	-	19.20	-	19.88	-	-	0	-	-0.54%
2021-08-18	22.34	-	23.00	-	-	0	0	-	19.31	-	19.88	-	-	0	-	0.00%
2021-08-17	22.34	-	23.00	22.34	22.34	7,500	168,670	22.489	19.31	-	19.88	19.31	19.31	8,679	19.435	-0.80%
2021-08-16	22.52	-	23.00	-	-	0	0	-	19.46	-	19.88	-	-	0	-	0.00%
2021-08-13	22.52	-	23.00	22.36	22.36	2,000	44,720	22.360	19.46	-	19.88	19.32	19.32	2,314	19.323	0.45%
2021-08-12	22.42	-	23.00	22.42	22.42	1,000	22,420	22.420	19.37	-	19.88	19.37	19.37	1,157	19.375	-0.09%
2021-08-11	22.44	-	23.00	22.50	22.54	15,000	338,070	22.538	19.39	-	19.88	19.44	19.48	17,357	19.477	-0.18%
2021-08-10	22.48	-	-	22.52	22.52	9,500	213,940	22.520	19.43	-	-	19.46	19.46	10,993	19.461	-0.18%
2021-08-09	22.52	-	23.50	22.52	22.64	4,000	90,320	22.580	19.46	-	20.31	19.46	19.57	4,629	19.513	0.36%
2021-08-06	22.44	-	23.50	22.46	22.46	3,500	78,690	22.483	19.39	-	20.31	19.41	19.41	4,050	19.429	-1.06%
2021-08-05	22.68	22.54	22.80	22.54	22.76	50,000	1,133,890	22.678	19.60	19.48	19.70	19.48	19.67	57,858	19.598	0.44%
2021-08-04	22.58	-	23.50	-	-	0	0	-	19.51	-	20.31	-	-	0	-	0.09%
2021-08-03	22.56	-	23.50	22.28	22.56	6,000	134,100	22.350	19.50	-	20.31	19.25	19.50	6,943	19.315	0.62%
2021-08-02	22.42	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	0.54%
2021-07-30	22.30	-	-	-	-	0	0	-	19.27	-	-	-	-	0	-	0.00%
2021-07-29	22.30	22.00	-	-	-	0	0	-	19.27	19.01	-	-	-	0	-	1.46%
2021-07-28	21.98	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.83%
2021-07-27	21.80	-	-	21.80	22.36	9,500	211,970	22.313	18.84	-	-	18.84	19.32	10,993	19.282	-2.50%
2021-07-26	22.36	-	22.50	22.36	22.50	40,500	909,900	22.467	19.32	-	19.44	19.32	19.44	46,865	19.415	-2.10%
2021-07-23	22.84	22.50	23.40	-	-	0	0	-	19.74	19.44	20.22	-	-	0	-	-0.95%
2021-07-22	23.06	22.50	23.40	-	-	0	0	-	19.93	19.44	20.22	-	-	0	-	0.70%
2021-07-21	22.90	22.50	22.90	-	-	200,000	4,560,000	22.800	19.79	19.44	19.79	-	-	231,432	19.703	0.00%
2021-07-20	22.90	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	-0.69%
2021-07-19	23.06	22.50	-	-	-	0	0	-	19.93	19.44	-	-	-	0	-	-1.11%
2021-07-16	23.32	22.50	-	-	-	0	0	-	20.15	19.44	-	-	-	0	-	0.26%
2021-07-15	23.26	22.50	-	23.32	23.32	11,000	256,520	23.320	20.10	19.44	-	20.15	20.15	12,729	20.153	0.52%
2021-07-14	23.14	22.50	-	23.14	23.14	11,000	254,540	23.140	20.00	19.44	-	20.00	20.00	12,729	19.997	0.00%
2021-07-13	23.14	22.50	-	23.00	23.08	31,500	725,160	23.021	20.00	19.44	-	19.88	19.95	36,451	19.894	1.05%
2021-07-12	22.90	22.00	-	-	-	0	0	-	19.79	19.01	-	-	-	0	-	0.70%
2021-07-09	22.74	22.00	-	-	-	0	0	-	19.65	19.01	-	-	-	0	-	0.00%
2021-07-08	22.74	22.00	-	-	-	0	0	-	19.65	19.01	-	-	-	0	-	-1.39%
2021-07-07	23.06	22.00	-	22.92	22.92	10,000	229,200	22.920	19.93	19.01	-	19.81	19.81	11,572	19.807	0.61%
2021-07-06	22.92	22.00	-	22.96	22.96	500	11,480	22.960	19.81	19.01	-	19.84	19.84	579	19.842	-0.87%
2021-07-05	23.12	23.04	-	-	-	0	0	-	19.98	19.91	-	-	-	0	-	0.35%
2021-07-02	23.04	22.60	-	-	-	0	0	-	19.91	19.53	-	-	-	0	-	-0.95%
2021-06-30	23.26	-	23.34	-	-	0	0	-	20.10	-	20.17	-	-	0	-	-0.17%
2021-06-29	23.30	22.60	23.36	-	-	0	0	-	20.14	19.53	20.19	-	-	0	-	-0.68%
2021-06-28	23.46	-	24.00	23.46	23.46	9,500	222,870	23.460	20.27	-	20.74	20.27	20.27	10,993	20.274	-0.09%
2021-06-25	23.48	22.50	23.52	23.48	23.52	7,500	176,130	23.484	20.29	19.44	20.33	20.29	20.33	8,679	20.294	0.86%
2021-06-24	23.28	-	23.30	-	-	0	0	-	20.12	-	20.14	-	-	0	-	0.00%
2021-06-23	23.28	22.50	-	-	-	0	0	-	20.12	19.44	-	-	-	0	-	1.04%
2021-06-22	23.04	22.50	23.26	-	-	0	0	-	19.91	19.44	20.10	-	-	0	-	0.00%
2021-06-21	23.04	23.04	-	23.04	23.04	500	11,520	23.040	19.91	19.91	-	19.91	19.91	579	19.911	-0.78%
2021-06-18	23.22	23.00	-	23.08	23.22	47,000	1,086,000	23.106	20.07	19.88	-	19.95	20.07	54,387	19.968	0.74%
2021-06-17	23.40	23.00	-	23.34	23.34	2,000	46,680	23.340	19.92	19.58	-	19.87	19.87	2,349	19.868	-0.43%
2021-06-16	23.50	23.00	-	23.50	23.50	1,500	35,250	23.500	20.00	19.58	-	20.00	20.00	1,762	20.005	-0.09%
2021-06-15	23.52	23.00	-	23.60	23.74	14,000	332,040	23.717	20.02	19.58	-	20.09	20.21	16,446	20.189	-0.93%
2021-06-11	23.74	23.72	-	-	-	0	0	-	20.21	20.19	-	-	-	0	-	0.08%
2021-06-10	23.72	23.72	-	-	-	0	0	-	20.19	20.19	-	-	-	0	-	0.25%
2021-06-09	23.66	22.90	-	23.62	23.62	2,000	47,240	23.620	20.14	19.49	-	20.11	20.11	2,349	20.107	-0.08%
2021-06-08	23.68	22.90	25.00	-	-	0	0	-	20.16	19.49	21.28	-	-	0	-	0.00%
2021-06-07	23.68	22.90	25.00	-	-	0	0	-	20.16	19.49	21.28	-	-	0	-	0.00%
2021-06-04	23.68	-	25.00	-	-	0	0	-	20.16	-	21.28	-	-	0	-	-0.50%
2021-06-03	23.80	-	24.50	-	-	0	0	-	20.26	-	20.86	-	-	0	-	-1.08%
2021-06-02	24.06	-	24.50	-	-	0	0	-	20.48	-	20.86	-	-	0	-	-0.17%
2021-06-01	24.10	-	24.50	23.96	23.96	2,000	47,920	23.960	20.52	-	20.86	20.40	20.40	2,349	20.396	0.00%
2021-05-31	24.10	23.98	24.50	-	-	0	0	-	20.52	20.41	20.86	-	-	0	-	-0.17%
2021-05-28	24.14	22.50	24.50	-	-	0	0	-	20.55	19.15	20.86	-	-	0	-	0.25%
2021-05-27	24.08	22.50	-	-	-	0	0	-	20.50	19.15	-	-	-	0	-	0.00%
2021-05-26	24.08	22.50	-	24.08	24.08	500	12,040	24.080	20.50	19.15	-	20.50	20.50	587	20.498	0.75%
2021-05-25	23.90	22.50	-	-	-	0	0	-	20.35	19.15	-	-	-	0	-	1.96%
2021-05-24	23.44	22.50	-	-	-	0	0	-	19.95	19.15	-	-	-	0	-	0.00%
2021-05-21	23.44	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2021-05-20	23.44	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	-0.26%
2021-05-18	23.50	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	1.64%
2021-05-17	23.12	22.00	-	-	-	0	0	-	19.68	18.73	-	-	-	0	-	0.00%
2021-05-14	23.12	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	0.61%
2021-05-13	22.98	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	-1.54%
2021-05-12	23.34	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	0.00%
2021-05-11	23.34	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	-1.44%
2021-05-10	23.68	-	23.80	-	-	0	0	-	20.16	-	20.26	-	-	0	-	0.85%
2021-05-07	23.48	-	24.40	-	-	0	0	-	19.99	-	20.77	-	-	0	-	0.43%
2021-05-06	23.38	-	24.40	-	-	0	0	-	19.90	-	20.77	-	-	0	-	0.17%
2021-05-05	23.34	-	24.40	-	-	0	0	-	19.87	-	20.77	-	-	0	-	-0.68%
2021-05-04	23.50	-	24.40	23.56	23.56	4,500	106,020	23.560	20.00	-	20.77	20.06	20.06	5,286	20.056	0.86%
2021-05-03	23.30	-	24.40	-	-	0	0	-	19.83	-	20.77	-	-	0	-	-1.02%
2021-04-30	23.54	-	24.40	-	-	0	0	-	20.04	-	20.77	-	-	0	-	-1.01%
2021-04-29	23.78	-	24.40	23.56	23.56	500	11,780	23.560	20.24	-	20.77	20.06	20.06	587	20.056	1.02%
2021-04-28	23.54	-	23.56	-	-	0	0	-	20.04	-	20.06	-	-	0	-	0.00%
2021-04-27	23.54	23.42	23.68	23.54	23.54	2,000	47,080	23.540	20.04	19.94	20.16	20.04	20.04	2,349	20.039	-0.08%
2021-04-26	23.56	-	23.68	-	-	0	0	-	20.06	-	20.16	-	-	0	-	0.34%
2021-04-23	23.48	-	23.80	-	-	0	0	-	19.99	-	20.26	-	-	0	-	0.60%
2021-04-22	23.34	-	23.80	-	-	0	0	-	19.87	-	20.26	-	-	0	-	0.00%
2021-04-21	23.34	-	23.80	-	-	0	0	-	19.87	-	20.26	-	-	0	-	-0.26%
2021-04-20	23.40	-	23.80	23.38	23.38	8,500	198,730	23.380	19.92	-	20.26	19.90	19.90	9,985	19.902	0.43%
2021-04-19	23.30	21.80	23.80	-	-	0	0	-	19.83	18.56	20.26	-	-	0	-	0.95%
2021-04-16	23.08	21.80	-	-	-	0	0	-	19.65	18.56	-	-	-	0	-	0.09%
2021-04-15	23.06	21.80	-	-	-	0	0	-	19.63	18.56	-	-	-	0	-	0.00%
2021-04-14	23.06	21.80	-	22.92	22.92	500	11,460	22.920	19.63	18.56	-	19.51	19.51	587	19.511	1.14%
2021-04-13	22.80	-	-	-	-	0	0	-	19.41	-	-	-	-	0	-	0.00%
2021-04-12	22.80	21.80	-	-	-	0	0	-	19.41	18.56	-	-	-	0	-	-1.13%
2021-04-09	23.06	21.80	-	-	-	0	0	-	19.63	18.56	-	-	-	0	-	-0.09%
2021-04-08	23.08	22.88	-	22.92	22.92	5,000	114,600	22.920	19.65	19.48	-	19.51	19.51	5,874	19.511	1.41%
2021-04-07	22.76	21.80	-	-	-	0	0	-	19.37	18.56	-	-	-	0	-	0.00%
2021-04-01	22.76	21.80	-	-	-	0	0	-	19.37	18.56	-	-	-	0	-	0.44%
2021-03-31	22.66	21.80	-	22.82	22.82	2,000	45,640	22.820	19.29	18.56	-	19.43	19.43	2,349	19.426	-1.05%
2021-03-30	22.90	-	-	22.90	22.90	500	11,450	22.900	19.49	-	-	19.49	19.49	587	19.494	1.60%
2021-03-29	22.54	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	0.45%
2021-03-26	22.44	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	1.36%
2021-03-25	22.14	-	-	-	-	500	10,900	21.800	18.85	-	-	-	-	587	18.557	0.82%
2021-03-24	21.96	21.80	-	-	-	0	0	-	18.69	18.56	-	-	-	0	-	-1.17%
2021-03-23	22.22	21.80	-	22.22	22.22	13,000	288,860	22.220	18.91	18.56	-	18.91	18.91	15,272	18.915	-2.54%
2021-03-22	22.80	-	-	-	-	0	0	-	19.41	-	-	-	-	0	-	-0.18%
2021-03-19	22.84	21.80	-	-	-	0	0	-	19.44	18.56	-	-	-	0	-	-0.78%
2021-03-18	23.02	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.79%
2021-03-17	22.84	21.80	-	-	-	0	0	-	19.44	18.56	-	-	-	0	-	0.44%
2021-03-16	22.74	21.80	-	22.74	22.74	1,000	22,740	22.740	19.36	18.56	-	19.36	19.36	1,175	19.358	0.53%
2021-03-15	22.62	21.80	-	22.62	22.62	1,000	22,620	22.620	19.26	18.56	-	19.26	19.26	1,175	19.255	0.00%
2021-03-12	22.62	21.80	-	-	-	0	0	-	19.26	18.56	-	-	-	0	-	-0.88%
2021-03-11	22.82	22.66	-	22.66	22.66	1,000	22,660	22.660	19.43	19.29	-	19.29	19.29	1,175	19.290	1.24%
2021-03-10	22.54	22.54	22.60	-	-	0	0	-	19.19	19.19	19.24	-	-	0	-	0.18%
2021-03-09	22.50	21.80	22.58	22.50	22.50	1,000	22,500	22.500	19.15	18.56	19.22	19.15	19.15	1,175	19.153	1.35%
2021-03-08	22.20	22.00	-	-	-	0	0	-	18.90	18.73	-	-	-	0	-	-0.98%
2021-03-05	22.42	22.00	-	22.22	22.22	500	11,110	22.220	19.09	18.73	-	18.91	18.91	587	18.915	-1.32%
2021-03-04	22.72	22.54	-	-	-	0	0	-	19.34	19.19	-	-	-	0	-	-0.87%
2021-03-03	22.92	22.00	-	-	-	0	0	-	19.51	18.73	-	-	-	0	-	1.60%
2021-03-02	22.56	22.00	-	-	-	0	0	-	19.20	18.73	-	-	-	0	-	-0.88%
2021-03-01	22.76	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	0.00%
2021-02-26	22.76	-	-	22.80	22.80	1,000	22,800	22.800	19.37	-	-	19.41	19.41	1,175	19.409	-3.64%
2021-02-25	23.62	23.28	-	23.60	23.62	5,000	118,090	23.618	20.11	19.82	-	20.09	20.11	5,874	20.105	1.46%
2021-02-24	23.28	-	23.60	23.26	23.56	14,500	337,800	23.297	19.82	-	20.09	19.80	20.06	17,034	19.831	-2.35%
2021-02-23	23.84	-	24.16	23.74	23.90	17,000	404,710	23.807	20.29	-	20.57	20.21	20.35	19,970	20.265	1.79%
2021-02-22	23.42	-	24.16	23.60	23.64	6,000	141,620	23.603	19.94	-	20.57	20.09	20.12	7,048	20.093	1.04%
2021-02-19	23.18	-	23.60	23.14	23.14	3,500	80,990	23.140	19.73	-	20.09	19.70	19.70	4,112	19.698	-0.94%
2021-02-18	23.40	-	23.60	-	-	0	0	-	19.92	-	20.09	-	-	0	-	-0.68%
2021-02-17	23.56	22.82	23.60	-	-	0	0	-	20.06	19.43	20.09	-	-	0	-	0.51%
2021-02-16	23.44	22.82	25.06	23.28	23.34	8,500	198,360	23.337	19.95	19.43	21.33	19.82	19.87	9,985	19.865	2.72%
2021-02-11	22.82	22.82	22.86	-	-	0	0	-	19.43	19.43	19.46	-	-	0	-	0.26%
2021-02-10	22.76	-	-	22.70	22.76	23,000	522,720	22.727	19.37	-	-	19.32	19.37	27,019	19.347	1.34%
2021-02-09	22.46	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.09%
2021-02-08	22.44	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	0.00%
2021-02-05	22.44	-	-	22.30	22.52	12,000	269,690	22.474	19.10	-	-	18.98	19.17	14,097	19.131	1.63%
2021-02-04	22.08	-	22.30	-	-	0	0	-	18.80	-	18.98	-	-	0	-	-0.18%
2021-02-03	22.12	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	0.00%
2021-02-02	22.12	22.00	-	-	-	0	0	-	18.83	18.73	-	-	-	0	-	0.73%
2021-02-01	21.96	-	-	21.96	21.96	500	10,980	21.960	18.69	-	-	18.69	18.69	587	18.694	1.10%
2021-01-29	21.72	-	22.50	21.86	21.94	3,000	65,780	21.927	18.49	-	19.15	18.61	18.68	3,524	18.665	-0.37%
2021-01-28	21.80	-	22.50	21.80	21.96	12,500	272,600	21.808	18.56	-	19.15	18.56	18.69	14,684	18.564	-2.42%
2021-01-27	22.34	-	22.50	22.34	22.34	10,500	234,570	22.340	19.02	-	19.15	19.02	19.02	12,335	19.017	0.09%
2021-01-26	22.32	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	-1.24%
2021-01-25	22.60	-	22.80	22.60	22.60	1,000	22,600	22.600	19.24	-	19.41	19.24	19.24	1,175	19.238	0.09%
2021-01-22	22.58	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	-0.53%
2021-01-21	22.70	-	-	22.70	22.70	4,500	102,150	22.700	19.32	-	-	19.32	19.32	5,286	19.324	0.89%
2021-01-20	22.50	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	0.45%
2021-01-19	22.40	22.08	22.66	22.26	22.26	12,500	278,250	22.260	19.07	18.80	19.29	18.95	18.95	14,684	18.949	2.75%
2021-01-18	21.80	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.00%
2021-01-15	21.80	-	-	21.80	21.80	10,000	218,000	21.800	18.56	-	-	18.56	18.56	11,747	18.557	0.74%
2021-01-14	21.64	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.00%
2021-01-13	21.64	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.19%
2021-01-12	21.60	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.75%
2021-01-11	21.44	-	-	21.44	21.44	10,000	214,400	21.440	18.25	-	-	18.25	18.25	11,747	18.251	-0.37%
2021-01-08	21.52	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	0.00%
2021-01-07	21.52	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	0.00%
2021-01-06	21.52	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	0.00%
2021-01-05	21.52	-	-	21.52	21.52	1,000	21,520	21.520	18.32	-	-	18.32	18.32	1,175	18.319	0.84%
2021-01-04	21.34	-	21.40	21.18	21.34	58,500	1,246,610	21.310	18.17	-	18.22	18.03	18.17	68,722	18.140	1.33%
2020-12-31	21.06	-	-	21.06	21.06	500	10,530	21.060	17.93	-	-	17.93	17.93	587	17.927	0.77%
2020-12-30	20.90	-	-	-	-	0	0	-	17.79	-	-	-	-	0	-	1.55%
2020-12-29	20.58	20.46	20.60	20.58	20.58	11,000	226,380	20.580	17.52	17.42	17.54	17.52	17.52	12,922	17.519	0.29%
2020-12-28	20.52	20.52	-	-	-	0	0	-	17.47	17.47	-	-	-	0	-	0.98%
2020-12-24	20.32	-	-	20.24	20.32	39,000	789,640	20.247	17.30	-	-	17.23	17.30	45,815	17.236	1.20%
2020-12-23	20.08	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.55%
2020-12-22	19.97	-	-	19.97	19.98	2,000	39,955	19.978	17.00	-	-	17.00	17.01	2,349	17.006	-1.53%
2020-12-21	20.28	-	-	20.22	20.28	46,500	941,140	20.240	17.26	-	-	17.21	17.26	54,625	17.229	-0.10%
2020-12-18	20.30	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	-0.10%
2020-12-17	20.62	20.62	-	20.60	20.62	53,500	1,102,910	20.615	17.30	17.30	-	17.28	17.30	63,776	17.293	0.98%
2020-12-16	20.42	-	-	-	-	0	0	-	17.13	-	-	-	-	0	-	0.39%
2020-12-15	20.34	-	-	20.34	20.36	31,500	641,330	20.360	17.06	-	-	17.06	17.08	37,550	17.079	-0.78%
2020-12-14	20.50	-	-	20.50	20.56	21,000	430,560	20.503	17.20	-	-	17.20	17.25	25,034	17.199	-0.39%
2020-12-11	20.58	20.56	-	-	-	0	0	-	17.26	17.25	-	-	-	0	-	0.00%
2020-12-10	20.58	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.00%
2020-12-09	20.58	-	-	20.58	20.58	2,000	41,160	20.580	17.26	-	-	17.26	17.26	2,384	17.264	0.39%
2020-12-08	20.50	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	-0.58%
2020-12-07	20.62	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	-0.39%
2020-12-04	20.70	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.00%
2020-12-03	20.70	-	-	20.70	20.70	500	10,350	20.700	17.36	-	-	17.36	17.36	596	17.365	1.57%
2020-12-02	20.38	-	-	20.38	20.38	10,000	203,800	20.380	17.10	-	-	17.10	17.10	11,921	17.096	-0.29%
2020-12-01	20.44	-	-	20.44	20.44	2,500	51,100	20.440	17.15	-	-	17.15	17.15	2,980	17.147	0.49%
2020-11-30	20.34	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	-1.36%
2020-11-27	20.62	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.00%
2020-11-26	20.62	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	-0.39%
2020-11-25	20.70	-	-	20.70	20.70	2,000	41,400	20.700	17.36	-	-	17.36	17.36	2,384	17.365	1.27%
2020-11-24	20.44	-	20.70	-	-	0	0	-	17.15	-	17.36	-	-	0	-	0.20%
2020-11-23	20.40	-	20.70	-	-	0	0	-	17.11	-	17.36	-	-	0	-	-0.10%
2020-11-20	20.42	-	20.70	-	-	0	0	-	17.13	-	17.36	-	-	0	-	0.10%
2020-11-19	20.40	-	20.70	20.40	20.40	1,000	20,400	20.400	17.11	-	17.36	17.11	17.11	1,192	17.113	0.00%
2020-11-18	20.40	-	20.70	20.40	20.40	500	10,200	20.400	17.11	-	17.36	17.11	17.11	596	17.113	0.00%
2020-11-17	20.40	20.28	20.70	20.30	20.40	13,000	265,150	20.396	17.11	17.01	17.36	17.03	17.11	15,497	17.110	0.89%
2020-11-16	20.22	20.12	20.22	19.28	20.22	54,000	1,049,530	19.436	16.96	16.88	16.96	16.17	16.96	64,372	16.304	1.40%
2020-11-13	19.94	-	20.50	-	-	0	0	-	16.73	-	17.20	-	-	0	-	0.00%
2020-11-12	19.94	-	20.50	19.93	19.94	12,500	249,135	19.931	16.73	-	17.20	16.72	16.73	14,901	16.719	-0.80%
2020-11-11	20.10	-	20.50	20.12	20.16	2,000	40,260	20.130	16.86	-	17.20	16.88	16.91	2,384	16.887	1.82%
2020-11-10	19.74	19.50	20.50	19.67	19.74	25,500	501,690	19.674	16.56	16.36	17.20	16.50	16.56	30,398	16.504	2.76%
2020-11-09	19.21	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	0.52%
2020-11-06	19.11	18.50	-	-	-	0	0	-	16.03	15.52	-	-	-	0	-	0.47%
2020-11-05	19.02	-	-	19.00	19.00	500	9,500	19.000	15.96	-	-	15.94	15.94	596	15.939	2.31%
2020-11-04	18.59	18.00	-	-	-	0	0	-	15.59	15.10	-	-	-	0	-	0.38%
2020-11-03	18.52	18.00	-	18.41	18.41	36,000	662,760	18.410	15.54	15.10	-	15.44	15.44	42,915	15.444	1.65%
2020-11-02	18.22	18.00	-	18.22	18.22	500	9,110	18.220	15.28	15.10	-	15.28	15.28	596	15.284	0.77%
2020-10-30	18.08	18.00	-	18.23	18.23	500	9,115	18.230	15.17	15.10	-	15.29	15.29	596	15.293	-1.74%
2020-10-29	18.40	18.00	-	-	-	0	0	-	15.44	15.10	-	-	-	0	-	-0.49%
2020-10-28	18.49	-	18.60	18.51	18.52	24,000	444,360	18.515	15.51	-	15.60	15.53	15.54	28,610	15.532	0.22%
2020-10-27	18.45	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2020-10-23	18.45	-	-	18.40	18.40	500	9,200	18.400	15.48	-	-	15.44	15.44	596	15.435	0.54%
2020-10-22	18.35	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.16%
2020-10-21	18.32	17.80	-	-	-	0	0	-	15.37	14.93	-	-	-	0	-	1.10%
2020-10-20	18.12	17.80	-	-	-	0	0	-	15.20	14.93	-	-	-	0	-	0.00%
2020-10-19	18.12	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2020-10-16	18.12	18.00	-	-	-	0	0	-	15.20	15.10	-	-	-	0	-	0.00%
2020-10-15	18.12	18.00	-	-	-	0	0	-	15.20	15.10	-	-	-	0	-	-1.52%
2020-10-14	18.40	18.00	-	-	-	0	0	-	15.44	15.10	-	-	-	0	-	-0.49%
2020-10-12	18.49	18.00	-	-	-	0	0	-	15.51	15.10	-	-	-	0	-	0.33%
2020-10-09	18.43	18.36	18.53	-	-	0	0	-	15.46	15.40	15.54	-	-	0	-	-0.38%
2020-10-08	18.50	18.00	-	-	-	0	0	-	15.52	15.10	-	-	-	0	-	0.00%
2020-10-07	18.50	18.00	-	18.50	18.50	500	9,250	18.500	15.52	15.10	-	15.52	15.52	596	15.519	0.98%
2020-10-06	18.32	18.00	18.50	-	-	0	0	-	15.37	15.10	15.52	-	-	0	-	1.22%
2020-10-05	18.10	18.00	-	-	-	0	0	-	15.18	15.10	-	-	-	0	-	1.23%
2020-09-30	17.88	-	18.11	-	-	0	0	-	15.00	-	15.19	-	-	0	-	0.00%
2020-09-29	17.88	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2020-09-28	17.88	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.39%
2020-09-25	17.81	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	-0.39%
2020-09-24	17.88	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	-0.67%
2020-09-23	18.00	-	-	18.00	18.00	500	9,000	18.000	15.10	-	-	15.10	15.10	596	15.100	-0.50%
2020-09-22	18.09	18.00	-	-	-	0	0	-	15.18	15.10	-	-	-	0	-	-1.20%
2020-09-21	18.31	18.00	-	18.33	18.34	12,500	229,245	18.340	15.36	15.10	-	15.38	15.38	14,901	15.385	-1.40%
2020-09-18	18.57	18.00	-	18.57	18.57	500	9,285	18.570	15.58	15.10	-	15.58	15.58	596	15.578	-0.43%
2020-09-17	18.65	18.00	-	-	-	0	0	-	15.64	15.10	-	-	-	0	-	-0.96%
2020-09-16	18.83	-	-	18.80	18.80	37,000	695,600	18.800	15.80	-	-	15.77	15.77	44,107	15.771	-0.11%
2020-09-15	18.85	-	-	18.84	18.84	37,500	706,500	18.840	15.81	-	-	15.80	15.80	44,703	15.804	0.75%
2020-09-14	18.71	-	-	18.70	18.70	37,000	691,900	18.700	15.70	-	-	15.69	15.69	44,107	15.687	0.43%
2020-09-11	18.63	18.40	-	-	-	0	0	-	15.63	15.44	-	-	-	0	-	0.22%
2020-09-10	18.59	18.40	-	18.63	18.63	3,500	65,205	18.630	15.59	15.44	-	15.63	15.63	4,172	15.628	0.38%
2020-09-09	18.52	18.50	-	18.50	18.52	4,500	83,300	18.511	15.54	15.52	-	15.52	15.54	5,364	15.528	-1.44%
2020-09-08	18.79	18.50	-	-	-	0	0	-	15.76	15.52	-	-	-	0	-	-0.27%
2020-09-07	18.84	18.50	-	-	-	0	0	-	15.80	15.52	-	-	-	0	-	-0.74%
2020-09-04	18.98	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	-0.89%
2020-09-03	19.15	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.00%
2020-09-02	19.15	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.00%
2020-09-01	19.15	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.00%
2020-08-31	19.15	-	-	19.28	19.28	1,000	19,280	19.280	16.06	-	-	16.17	16.17	1,192	16.173	0.26%
2020-08-28	19.10	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.95%
2020-08-27	18.92	-	-	18.87	18.94	91,500	1,731,515	18.924	15.87	-	-	15.83	15.89	109,075	15.875	-0.21%
2020-08-26	18.96	-	19.03	18.94	19.00	101,500	1,926,705	18.982	15.91	-	15.96	15.89	15.94	120,996	15.924	-0.32%
2020-08-25	19.02	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.00%
2020-08-24	19.02	-	-	19.02	19.02	37,500	713,250	19.020	15.96	-	-	15.96	15.96	44,703	15.955	0.85%
2020-08-21	18.86	-	-	18.73	18.86	33,500	628,820	18.771	15.82	-	-	15.71	15.82	39,935	15.746	1.56%
2020-08-20	18.57	-	-	18.48	18.61	62,500	1,158,520	18.536	15.58	-	-	15.50	15.61	74,505	15.550	-0.70%
2020-08-19	18.70	18.50	-	-	-	0	0	-	15.69	15.52	-	-	-	0	-	0.00%
2020-08-18	18.70	-	-	18.70	18.70	5,000	93,500	18.700	15.69	-	-	15.69	15.69	5,960	15.687	0.16%
2020-08-17	18.67	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	0.05%
2020-08-14	18.66	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.00%
2020-08-13	18.66	-	-	18.66	18.66	4,000	74,640	18.660	15.65	-	-	15.65	15.65	4,768	15.653	0.76%
2020-08-12	18.52	18.00	-	18.32	18.41	15,000	275,125	18.342	15.54	15.10	-	15.37	15.44	17,881	15.386	1.42%
2020-08-11	18.26	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	1.84%
2020-08-10	17.93	-	-	17.88	17.93	25,500	457,190	17.929	15.04	-	-	15.00	15.04	30,398	15.040	0.06%
2020-08-07	17.92	-	-	17.86	18.20	13,500	241,450	17.885	15.03	-	-	14.98	15.27	16,093	15.003	-1.54%
2020-08-06	18.20	-	-	18.20	18.20	7,500	136,500	18.200	15.27	-	-	15.27	15.27	8,941	15.267	-0.33%
2020-08-05	18.26	-	-	18.16	18.26	35,000	636,810	18.195	15.32	-	-	15.23	15.32	41,723	15.263	0.50%
2020-08-04	18.17	-	-	17.91	17.91	12,500	223,875	17.910	15.24	-	-	15.02	15.02	14,901	15.024	2.02%
2020-08-03	17.81	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	-0.39%
2020-07-31	17.88	-	-	17.88	17.94	13,000	232,470	17.882	15.00	-	-	15.00	15.05	15,497	15.001	0.51%
2020-07-30	17.79	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.17%
2020-07-29	17.76	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.40%
2020-07-28	17.69	-	-	17.66	17.73	122,500	2,167,315	17.692	14.84	-	-	14.81	14.87	146,029	14.842	0.40%
2020-07-27	17.62	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	-0.06%
2020-07-24	17.63	-	-	17.62	17.86	38,000	674,555	17.751	14.79	-	-	14.78	14.98	45,299	14.891	-2.38%
2020-07-23	18.06	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.00%
2020-07-22	18.06	-	-	18.20	18.20	500	9,100	18.200	15.15	-	-	15.27	15.27	596	15.267	-1.20%
2020-07-21	18.28	-	-	18.06	18.28	59,500	1,082,260	18.189	15.33	-	-	15.15	15.33	70,928	15.258	1.67%
2020-07-20	17.98	17.78	18.10	-	-	0	0	-	15.08	14.92	15.18	-	-	0	-	-0.17%
2020-07-17	18.01	17.98	18.18	17.98	18.01	24,000	432,210	18.009	15.11	15.08	15.25	15.08	15.11	28,610	15.107	0.22%
2020-07-16	17.97	-	-	17.97	18.00	13,500	242,640	17.973	15.07	-	-	15.07	15.10	16,093	15.077	-1.59%
2020-07-15	18.26	-	-	18.26	18.26	24,000	438,240	18.260	15.32	-	-	15.32	15.32	28,610	15.318	-0.22%
2020-07-14	18.30	-	-	18.30	18.39	12,500	229,740	18.379	15.35	-	-	15.35	15.43	14,901	15.418	-0.76%
2020-07-13	18.44	-	-	18.44	18.44	12,000	221,280	18.440	15.47	-	-	15.47	15.47	14,305	15.469	0.88%
2020-07-10	18.28	-	-	18.36	18.48	12,500	229,560	18.365	15.33	-	-	15.40	15.50	14,901	15.406	-1.56%
2020-07-09	18.57	-	-	18.64	18.64	11,500	214,360	18.640	15.58	-	-	15.64	15.64	13,709	15.637	0.38%
2020-07-08	18.50	-	-	18.50	18.50	1,000	18,500	18.500	15.52	-	-	15.52	15.52	1,192	15.519	-1.02%
2020-07-07	18.69	-	-	19.05	19.05	10,500	200,025	19.050	15.68	-	-	15.98	15.98	12,517	15.981	-1.06%
2020-07-06	18.89	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	2.83%
2020-07-03	18.37	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	0.00%
2020-07-02	18.37	-	-	18.19	18.28	194,000	3,539,090	18.243	15.41	-	-	15.26	15.33	231,263	15.303	2.86%
2020-06-30	17.86	17.70	-	17.86	17.86	12,000	214,320	17.860	14.98	14.85	-	14.98	14.98	14,305	14.982	0.73%
2020-06-29	17.73	-	-	17.63	17.91	36,500	650,495	17.822	14.87	-	-	14.79	15.02	43,511	14.950	-2.04%
2020-06-26	18.10	-	-	18.08	18.15	59,000	1,069,045	18.119	15.18	-	-	15.17	15.23	70,332	15.200	-0.44%
2020-06-24	18.18	-	-	18.18	18.18	500	9,090	18.180	15.25	-	-	15.25	15.25	596	15.251	-0.16%
2020-06-23	18.21	17.95	19.00	18.12	18.94	344,000	6,399,920	18.604	15.28	15.06	15.94	15.20	15.89	410,074	15.607	0.55%
2020-06-22	18.11	-	-	-	-	0	0	-	15.19	-	-	-	-	0	-	-0.49%
2020-06-19	18.20	-	-	17.87	18.27	55,000	998,445	18.154	15.27	-	-	14.99	15.33	65,564	15.229	1.90%
2020-06-18	18.11	-	-	18.10	18.10	12,000	217,200	18.100	14.98	-	-	14.97	14.97	14,505	14.974	-0.44%
2020-06-17	18.19	-	-	18.08	18.08	12,000	216,960	18.080	15.05	-	-	14.96	14.96	14,505	14.957	0.61%
2020-06-16	18.08	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	1.46%
2020-06-15	17.82	-	-	17.85	18.06	12,500	223,230	17.858	14.74	-	-	14.77	14.94	15,110	14.774	-1.60%
2020-06-12	18.11	-	-	18.06	18.16	24,500	443,360	18.096	14.98	-	-	14.94	15.02	29,615	14.971	-1.04%
2020-06-11	18.30	-	-	18.30	18.54	25,500	472,330	18.523	15.14	-	-	15.14	15.34	30,823	15.324	-2.03%
2020-06-10	18.68	-	-	18.75	18.81	23,000	431,940	18.780	15.45	-	-	15.51	15.56	27,802	15.537	-0.32%
2020-06-09	18.74	-	-	18.56	18.85	54,000	1,005,600	18.622	15.50	-	-	15.35	15.59	65,273	15.406	1.30%
2020-06-08	18.50	-	18.65	18.43	18.54	85,000	1,570,195	18.473	15.30	-	15.43	15.25	15.34	102,745	15.282	0.65%
2020-06-05	18.38	-	-	18.09	18.09	1,000	18,090	18.090	15.21	-	-	14.97	14.97	1,209	14.966	2.80%
2020-06-04	17.88	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	0.45%
2020-06-03	17.80	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	1.60%
2020-06-02	17.52	-	-	17.42	17.51	23,000	402,240	17.489	14.49	-	-	14.41	14.49	27,802	14.468	1.51%
2020-06-01	17.26	-	17.32	16.74	17.32	110,000	1,890,020	17.182	14.28	-	14.33	13.85	14.33	132,964	14.215	3.23%
2020-05-29	16.72	-	16.74	-	-	0	0	-	13.83	-	13.85	-	-	0	-	-0.12%
2020-05-28	16.74	-	16.74	16.60	16.98	91,000	1,529,820	16.811	13.85	-	13.85	13.73	14.05	109,997	13.908	-1.30%
2020-05-27	16.96	-	-	16.96	17.10	11,000	186,840	16.986	14.03	-	-	14.03	14.15	13,296	14.052	-0.59%
2020-05-26	17.06	-	-	16.94	16.94	6,500	110,110	16.940	14.11	-	-	14.01	14.01	7,857	14.014	2.52%
2020-05-25	16.64	-	-	16.46	16.46	2,000	32,920	16.460	13.77	-	-	13.62	13.62	2,418	13.617	-0.72%
2020-05-22	16.76	-	-	16.88	17.46	17,000	289,700	17.041	13.87	-	-	13.96	14.44	20,549	14.098	-6.58%
2020-05-21	17.94	17.80	-	-	-	0	0	-	14.84	14.73	-	-	-	0	-	-0.66%
2020-05-20	18.06	17.80	-	18.12	18.12	2,500	45,300	18.120	14.94	14.73	-	14.99	14.99	3,022	14.991	-0.33%
2020-05-19	18.12	17.30	-	18.10	18.16	7,000	126,950	18.136	14.99	14.31	-	14.97	15.02	8,461	15.004	2.60%
2020-05-18	17.66	17.30	-	-	-	0	0	-	14.61	14.31	-	-	-	0	-	0.23%
2020-05-15	17.62	17.30	-	-	-	0	0	-	14.58	14.31	-	-	-	0	-	-0.11%
2020-05-14	17.64	17.30	-	-	-	0	0	-	14.59	14.31	-	-	-	0	-	-1.34%
2020-05-13	17.88	17.30	-	-	-	0	0	-	14.79	14.31	-	-	-	0	-	-0.11%
2020-05-12	17.90	17.30	-	-	-	0	0	-	14.81	14.31	-	-	-	0	-	-1.21%
2020-05-11	18.12	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	1.57%
2020-05-08	17.84	17.30	-	17.84	17.84	1,000	17,840	17.840	14.76	14.31	-	14.76	14.76	1,209	14.759	0.22%
2020-05-07	17.80	17.30	-	-	-	0	0	-	14.73	14.31	-	-	-	0	-	-0.89%
2020-05-06	17.96	17.30	-	17.96	17.96	2,000	35,920	17.960	14.86	14.31	-	14.86	14.86	2,418	14.858	1.70%
2020-05-05	17.66	17.30	-	-	-	0	0	-	14.61	14.31	-	-	-	0	-	0.91%
2020-05-04	17.50	17.50	18.00	17.40	18.02	228,500	4,032,680	17.649	14.48	14.48	14.89	14.39	14.91	276,202	14.600	-2.56%
2020-04-29	17.96	17.96	-	17.94	18.18	48,500	881,280	18.171	14.86	14.86	-	14.84	15.04	58,625	15.033	-0.11%
2020-04-28	17.98	17.92	-	17.78	17.98	162,500	2,903,450	17.867	14.87	14.83	-	14.71	14.87	196,424	14.782	1.70%
2020-04-27	17.68	17.20	-	17.68	17.68	500	8,840	17.680	14.63	14.23	-	14.63	14.63	604	14.627	0.80%
2020-04-24	17.54	17.30	-	-	-	0	0	-	14.51	14.31	-	-	-	0	-	-0.79%
2020-04-23	17.68	17.56	17.70	17.68	17.70	8,000	141,450	17.681	14.63	14.53	14.64	14.63	14.64	9,670	14.628	0.80%
2020-04-22	17.54	17.54	-	17.54	17.54	7,500	131,550	17.540	14.51	14.51	-	14.51	14.51	9,066	14.511	-0.11%
2020-04-21	17.56	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	-2.23%
2020-04-20	17.96	-	-	18.14	18.16	2,500	45,360	18.144	14.86	-	-	15.01	15.02	3,022	15.010	-0.22%
2020-04-17	18.00	17.96	18.04	18.00	18.02	4,000	72,020	18.005	14.89	14.86	14.92	14.89	14.91	4,835	14.895	1.47%
2020-04-16	17.74	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	-0.11%
2020-04-15	17.76	-	-	17.96	17.96	500	8,980	17.960	14.69	-	-	14.86	14.86	604	14.858	-0.78%
2020-04-14	17.90	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	1.02%
2020-04-09	17.72	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	1.96%
2020-04-08	17.38	-	-	17.38	17.38	7,000	121,660	17.380	14.38	-	-	14.38	14.38	8,461	14.378	-0.80%
2020-04-07	17.52	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	2.70%
2020-04-06	17.06	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	2.90%
2020-04-03	16.58	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2020-04-02	16.58	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2020-04-01	16.58	-	-	16.76	16.80	2,500	41,920	16.768	13.72	-	-	13.87	13.90	3,022	13.872	-1.31%
2020-03-31	16.80	16.44	-	16.64	16.80	8,500	141,760	16.678	13.90	13.60	-	13.77	13.90	10,274	13.797	2.19%
2020-03-30	16.44	16.00	-	16.44	16.44	500	8,220	16.440	13.60	13.24	-	13.60	13.60	604	13.601	-2.26%
2020-03-27	16.82	-	17.02	16.96	16.98	11,000	186,580	16.962	13.92	-	14.08	14.03	14.05	13,296	14.032	0.60%
2020-03-26	16.72	-	-	16.60	16.74	26,000	432,050	16.617	13.83	-	-	13.73	13.85	31,428	13.747	-0.48%
2020-03-25	16.80	-	-	16.56	16.80	27,500	457,660	16.642	13.90	-	-	13.70	13.90	33,241	13.768	5.40%
2020-03-24	15.94	15.40	-	15.86	15.86	1,000	15,860	15.860	13.19	12.74	-	13.12	13.12	1,209	13.121	2.97%
2020-03-23	15.48	15.40	-	15.50	15.88	12,500	195,020	15.602	12.81	12.74	-	12.82	13.14	15,110	12.907	-5.15%
2020-03-20	16.32	15.60	-	16.12	16.32	13,500	218,370	16.176	13.50	12.91	-	13.34	13.50	16,318	13.382	2.77%
2020-03-19	15.88	15.72	-	15.68	15.88	28,500	449,030	15.755	13.14	13.01	-	12.97	13.14	34,450	13.034	-4.45%
2020-03-18	16.62	-	-	17.00	17.18	1,500	25,680	17.120	13.75	-	-	14.06	14.21	1,813	14.163	-3.48%
2020-03-17	17.22	-	-	17.14	17.34	43,500	749,340	17.226	14.25	-	-	14.18	14.35	52,581	14.251	0.47%
2020-03-16	17.14	-	-	17.32	17.50	50,500	878,290	17.392	14.18	-	-	14.33	14.48	61,042	14.388	-3.92%
2020-03-13	17.84	17.48	18.00	17.00	17.84	43,000	755,650	17.573	14.76	14.46	14.89	14.06	14.76	51,977	14.538	-1.65%
2020-03-12	18.14	-	19.34	18.10	18.54	14,000	255,890	18.278	15.01	-	16.00	14.97	15.34	16,923	15.121	-4.12%
2020-03-11	18.92	-	19.34	18.98	19.00	8,000	151,850	18.981	15.65	-	16.00	15.70	15.72	9,670	15.703	-0.32%
2020-03-10	18.98	-	19.34	18.86	18.98	35,000	661,540	18.901	15.70	-	16.00	15.60	15.70	42,307	15.637	1.50%
2020-03-09	18.70	-	19.34	18.70	18.82	17,500	328,820	18.790	15.47	-	16.00	15.47	15.57	21,153	15.545	-3.31%
2020-03-06	19.34	19.30	19.40	19.30	19.36	53,000	1,024,040	19.322	16.00	15.97	16.05	15.97	16.02	64,064	15.985	-1.63%
2020-03-05	19.66	-	-	19.52	19.62	69,500	1,358,300	19.544	16.26	-	-	16.15	16.23	84,009	16.169	1.34%
2020-03-04	19.40	19.40	-	19.40	19.40	1,500	29,100	19.400	16.05	16.05	-	16.05	16.05	1,813	16.049	-0.51%
2020-03-03	19.50	-	-	19.50	19.58	8,500	165,950	19.524	16.13	-	-	16.13	16.20	10,274	16.152	0.00%
2020-03-02	19.50	-	-	-	-	0	0	-	16.13	-	-	-	-	0	-	0.00%
2020-02-28	19.50	-	-	19.50	19.50	2,000	39,000	19.500	16.13	-	-	16.13	16.13	2,418	16.132	-1.91%
2020-02-27	19.88	19.50	-	19.68	19.76	4,500	88,720	19.716	16.45	16.13	-	16.28	16.35	5,439	16.311	0.71%
2020-02-26	19.74	19.50	-	19.64	19.72	3,000	59,120	19.707	16.33	16.13	-	16.25	16.31	3,626	16.303	-0.70%
2020-02-25	19.88	-	-	19.88	19.88	2,000	39,760	19.880	16.45	-	-	16.45	16.45	2,418	16.447	-0.30%
2020-02-24	19.94	-	-	19.92	20.00	19,500	388,670	19.932	16.50	-	-	16.48	16.55	23,571	16.489	-1.77%
2020-02-21	20.30	20.00	-	-	-	0	0	-	16.79	16.55	-	-	-	0	-	0.00%
2020-02-20	20.30	20.00	-	-	-	0	0	-	16.79	16.55	-	-	-	0	-	0.00%
2020-02-19	20.30	20.00	-	-	-	0	0	-	16.79	16.55	-	-	-	0	-	0.00%
2020-02-18	20.30	20.00	-	20.30	20.30	2,500	50,750	20.300	16.79	16.55	-	16.79	16.79	3,022	16.794	-0.98%
2020-02-17	20.50	20.00	-	-	-	0	0	-	16.96	16.55	-	-	-	0	-	0.24%
2020-02-14	20.45	20.00	-	-	-	0	0	-	16.92	16.55	-	-	-	0	-	0.25%
2020-02-13	20.40	20.40	-	-	-	0	0	-	16.88	16.88	-	-	-	0	-	0.00%
2020-02-12	20.40	20.00	-	20.40	20.40	4,500	91,800	20.400	16.88	16.55	-	16.88	16.88	5,439	16.877	-0.24%
2020-02-11	20.45	19.80	-	20.45	20.45	500	10,225	20.450	16.92	16.38	-	16.92	16.92	604	16.918	1.74%
2020-02-10	20.10	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	0.00%
2020-02-07	20.10	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	0.25%
2020-02-06	20.05	-	-	19.94	19.98	4,000	79,840	19.960	16.59	-	-	16.50	16.53	4,835	16.513	1.37%
2020-02-05	19.78	-	19.82	19.72	19.80	13,000	257,000	19.769	16.36	-	16.40	16.31	16.38	15,714	16.355	0.10%
2020-02-04	19.76	-	-	19.68	19.76	8,000	157,760	19.720	16.35	-	-	16.28	16.35	9,670	16.314	1.02%
2020-02-03	19.56	-	19.74	19.52	20.00	30,000	587,340	19.578	16.18	-	16.33	16.15	16.55	36,263	16.197	-1.21%
2020-01-31	19.80	-	-	19.92	19.92	3,000	59,760	19.920	16.38	-	-	16.48	16.48	3,626	16.480	0.81%
2020-01-30	19.64	-	21.10	19.64	20.00	31,500	624,150	19.814	16.25	-	17.46	16.25	16.55	38,076	16.392	-3.01%
2020-01-29	20.25	20.00	21.10	-	-	0	0	-	16.75	16.55	17.46	-	-	0	-	-2.17%
2020-01-24	20.70	20.65	21.10	20.65	20.65	9,500	196,175	20.650	17.12	17.08	17.46	17.08	17.08	11,483	17.084	-1.19%
2020-01-23	20.95	-	21.10	-	-	0	0	-	17.33	-	17.46	-	-	0	-	0.00%
2020-01-22	20.95	-	21.10	20.95	20.95	1,000	20,950	20.950	17.33	-	17.46	17.33	17.33	1,209	17.332	0.00%
2020-01-21	20.95	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	-3.01%
2020-01-20	21.60	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-0.23%
2020-01-17	21.65	-	-	21.65	21.70	3,000	65,050	21.683	17.91	-	-	17.91	17.95	3,626	17.938	1.64%
2020-01-16	21.30	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	0.47%
2020-01-15	21.20	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	0.24%
2020-01-14	21.15	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2020-01-13	21.15	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.95%
2020-01-10	20.95	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	0.72%
2020-01-09	20.80	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	1.46%
2020-01-08	20.50	-	-	20.50	20.50	1,000	20,500	20.500	16.96	-	-	16.96	16.96	1,209	16.960	-1.20%
2020-01-07	20.75	-	-	20.75	20.75	4,000	83,000	20.750	17.17	-	-	17.17	17.17	4,835	17.166	0.00%
2020-01-06	20.75	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.00%
2020-01-03	20.75	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.00%
2020-01-02	20.75	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.73%
2019-12-31	20.60	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2019-12-30	20.60	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2019-12-27	20.60	-	-	20.60	20.60	2,000	41,200	20.600	17.04	-	-	17.04	17.04	2,418	17.042	0.34%
2019-12-24	20.53	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
2019-12-23	20.53	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
2019-12-20	20.53	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	-0.00%
2019-12-19	20.95	-	21.00	-	-	0	0	-	16.98	-	17.02	-	-	0	-	-0.48%
2019-12-18	21.05	-	21.20	-	-	0	0	-	17.07	-	17.19	-	-	0	-	-0.24%
2019-12-17	21.10	-	-	21.05	21.10	4,500	94,750	21.056	17.11	-	-	17.07	17.11	5,551	17.070	0.24%
2019-12-16	21.05	-	21.05	21.05	21.10	2,500	52,650	21.060	17.07	-	17.07	17.07	17.11	3,084	17.073	0.96%
2019-12-13	20.85	20.25	-	-	-	0	0	-	16.90	16.42	-	-	-	0	-	2.96%
2019-12-12	20.25	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	1.00%
2019-12-11	20.05	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2019-12-10	20.05	-	-	20.05	20.05	9,500	190,475	20.050	16.25	-	-	16.25	16.25	11,718	16.255	0.00%
2019-12-09	20.05	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2019-12-06	20.05	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.55%
2019-12-05	19.94	-	-	19.94	19.96	21,500	428,900	19.949	16.17	-	-	16.17	16.18	26,520	16.173	0.20%
2019-12-04	19.90	-	-	19.90	19.98	31,000	618,310	19.946	16.13	-	-	16.13	16.20	38,238	16.170	-0.50%
2019-12-03	20.00	-	-	19.90	19.94	24,500	488,430	19.936	16.21	-	-	16.13	16.17	30,221	16.162	-1.48%
2019-12-02	20.30	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2019-11-29	20.30	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.98%
2019-11-28	20.50	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.00%
2019-11-27	20.50	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.00%
2019-11-26	20.50	-	-	20.50	20.65	34,500	711,675	20.628	16.62	-	-	16.62	16.74	42,555	16.723	0.49%
2019-11-25	20.40	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	1.24%
2019-11-22	20.15	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.00%
2019-11-21	20.15	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	-0.98%
2019-11-20	20.35	-	-	20.35	20.35	3,000	61,050	20.350	16.50	-	-	16.50	16.50	3,700	16.498	-0.49%
2019-11-19	20.45	20.25	-	-	-	0	0	-	16.58	16.42	-	-	-	0	-	0.99%
2019-11-18	20.25	-	-	20.10	20.25	5,000	100,575	20.115	16.42	-	-	16.30	16.42	6,167	16.307	1.45%
2019-11-15	19.96	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2019-11-14	19.96	-	-	19.94	19.94	4,000	79,760	19.940	16.18	-	-	16.17	16.17	4,934	16.166	-1.19%
2019-11-13	20.20	-	-	20.25	20.25	29,500	597,375	20.250	16.38	-	-	16.42	16.42	36,388	16.417	-2.18%
2019-11-12	20.65	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.00%
2019-11-11	20.65	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	-2.36%
2019-11-08	21.15	-	-	-	-	0	0	-	17.15	-	-	-	-	0	-	0.00%
2019-11-07	21.15	-	-	-	-	0	0	-	17.15	-	-	-	-	0	-	0.00%
2019-11-06	21.15	-	21.15	-	-	0	0	-	17.15	-	17.15	-	-	0	-	0.00%
2019-11-05	21.15	-	-	21.15	21.15	30,000	634,500	21.150	17.15	-	-	17.15	17.15	37,005	17.146	0.71%
2019-11-04	21.00	-	-	21.00	21.05	34,500	724,750	21.007	17.02	-	-	17.02	17.07	42,555	17.031	1.20%
2019-11-01	20.75	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.48%
2019-10-31	20.65	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.24%
2019-10-30	20.60	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2019-10-29	20.60	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2019-10-28	20.60	-	-	20.60	20.60	1,000	20,600	20.600	16.70	-	-	16.70	16.70	1,233	16.701	1.48%
2019-10-25	20.30	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2019-10-24	20.30	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.25%
2019-10-23	20.25	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2019-10-22	20.25	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.25%
2019-10-21	20.20	-	-	20.20	20.25	2,500	50,600	20.240	16.38	-	-	16.38	16.42	3,084	16.409	0.00%
2019-10-18	20.20	-	20.20	-	-	0	0	-	16.38	-	16.38	-	-	0	-	0.00%
2019-10-17	20.20	-	20.50	-	-	0	0	-	16.38	-	16.62	-	-	0	-	0.50%
2019-10-16	20.10	-	20.50	19.98	19.98	2,000	39,960	19.980	16.30	-	16.62	16.20	16.20	2,467	16.198	0.50%
2019-10-15	20.00	-	20.50	20.00	20.00	5,000	100,000	20.000	16.21	-	16.62	16.21	16.21	6,167	16.214	0.10%
2019-10-14	19.98	-	20.50	19.98	19.98	29,500	589,410	19.980	16.20	-	16.62	16.20	16.20	36,388	16.198	0.91%
2019-10-11	19.80	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	2.17%
2019-10-10	19.38	-	-	19.28	19.38	38,500	743,710	19.317	15.71	-	-	15.63	15.71	47,489	15.661	-0.31%
2019-10-09	19.44	19.30	-	19.44	19.48	34,000	661,640	19.460	15.76	15.65	-	15.76	15.79	41,939	15.776	-1.02%
2019-10-08	19.64	-	19.90	19.58	19.84	101,500	1,996,230	19.667	15.92	-	16.13	15.87	16.08	125,199	15.944	0.31%
2019-10-04	19.58	19.40	-	19.58	19.92	51,500	1,017,880	19.765	15.87	15.73	-	15.87	16.15	63,525	16.023	-1.81%
2019-10-03	19.94	19.40	21.00	19.68	20.00	96,000	1,901,900	19.812	16.17	15.73	17.02	15.95	16.21	118,415	16.061	1.01%
2019-10-02	19.74	19.40	-	19.66	19.70	61,000	1,199,930	19.671	16.00	15.73	-	15.94	15.97	75,243	15.947	-0.10%
2019-09-30	19.76	19.40	-	19.68	19.72	65,500	1,289,790	19.692	16.02	15.73	-	15.95	15.99	80,794	15.964	-0.10%
2019-09-27	19.78	-	-	19.66	19.78	65,000	1,283,690	19.749	16.04	-	-	15.94	16.04	80,177	16.011	0.30%
2019-09-26	19.72	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2019-09-25	19.72	-	-	19.70	19.86	214,500	4,242,530	19.779	15.99	-	-	15.97	16.10	264,584	16.035	-1.20%
2019-09-24	19.96	-	-	19.88	20.00	123,000	2,451,560	19.931	16.18	-	-	16.12	16.21	151,719	16.159	0.30%
2019-09-23	19.90	-	-	19.90	20.10	27,000	540,410	20.015	16.13	-	-	16.13	16.30	33,304	16.226	-0.30%
2019-09-20	19.96	-	-	19.96	19.96	2,500	49,900	19.960	16.18	-	-	16.18	16.18	3,084	16.182	-1.43%
2019-09-19	20.25	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	-0.74%
2019-09-18	20.40	-	20.45	-	-	0	0	-	16.54	-	16.58	-	-	0	-	0.00%
2019-09-17	20.40	-	-	20.40	20.40	1,500	30,600	20.400	16.54	-	-	16.54	16.54	1,850	16.538	-1.21%
2019-09-16	20.65	-	-	20.65	20.65	500	10,325	20.650	16.74	-	-	16.74	16.74	617	16.741	-0.72%
2019-09-13	20.80	-	-	20.80	20.80	29,500	613,600	20.800	16.86	-	-	16.86	16.86	36,388	16.863	0.73%
2019-09-12	20.65	-	20.70	20.65	20.65	29,500	609,175	20.650	16.74	-	16.78	16.74	16.74	36,388	16.741	0.00%
2019-09-11	20.65	-	-	20.55	20.65	88,500	1,823,100	20.600	16.74	-	-	16.66	16.74	109,164	16.701	2.48%
2019-09-10	20.15	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.00%
2019-09-09	20.15	-	-	20.15	20.35	5,500	111,725	20.314	16.34	-	-	16.34	16.50	6,784	16.468	-0.74%
2019-09-06	20.30	-	-	20.30	20.30	500	10,150	20.300	16.46	-	-	16.46	16.46	617	16.457	0.00%
2019-09-05	20.30	-	-	20.40	20.40	500	10,200	20.400	16.46	-	-	16.54	16.54	617	16.538	0.00%
2019-09-04	20.30	-	-	19.48	20.00	94,500	1,884,230	19.939	16.46	-	-	15.79	16.21	116,565	16.165	4.75%
2019-09-03	19.38	-	-	19.22	19.40	91,500	1,771,790	19.364	15.71	-	-	15.58	15.73	112,864	15.698	0.41%
2019-09-02	19.30	-	-	19.30	19.38	16,500	318,830	19.323	15.65	-	-	15.65	15.71	20,353	15.665	-1.43%
2019-08-30	19.58	-	-	19.52	19.92	94,500	1,853,240	19.611	15.87	-	-	15.83	16.15	116,565	15.899	-1.11%
2019-08-29	19.80	-	-	19.68	19.72	88,500	1,743,450	19.700	16.05	-	-	15.95	15.99	109,164	15.971	0.20%
2019-08-28	19.76	-	-	19.72	19.76	59,000	1,164,660	19.740	16.02	-	-	15.99	16.02	72,776	16.003	-0.10%
2019-08-27	19.78	-	-	19.82	19.86	5,000	99,200	19.840	16.04	-	-	16.07	16.10	6,167	16.084	0.41%
2019-08-26	19.70	19.48	-	19.44	19.52	153,000	2,979,650	19.475	15.97	15.79	-	15.76	15.83	188,724	15.788	-2.48%
2019-08-23	20.20	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.00%
2019-08-22	20.20	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-1.22%
2019-08-21	20.45	-	-	20.45	20.45	2,500	51,125	20.450	16.58	-	-	16.58	16.58	3,084	16.579	0.00%
2019-08-20	20.45	-	-	20.45	20.55	1,000	20,500	20.500	16.58	-	-	16.58	16.66	1,233	16.620	0.49%
2019-08-19	20.35	-	-	20.35	20.35	5,000	101,750	20.350	16.50	-	-	16.50	16.50	6,167	16.498	1.75%
2019-08-16	20.00	-	-	19.86	20.05	119,000	2,368,765	19.906	16.21	-	-	16.10	16.25	146,785	16.138	2.15%
2019-08-15	19.58	-	-	19.32	19.46	101,000	1,960,630	19.412	15.87	-	-	15.66	15.78	124,583	15.738	1.24%
2019-08-14	19.34	-	-	19.40	19.64	122,500	2,384,700	19.467	15.68	-	-	15.73	15.92	151,103	15.782	-0.10%
2019-08-13	19.36	-	-	19.36	19.60	36,000	700,920	19.470	15.70	-	-	15.70	15.89	44,406	15.784	-3.10%
2019-08-12	19.98	-	-	19.98	19.98	3,000	59,940	19.980	16.20	-	-	16.20	16.20	3,700	16.198	-1.33%
2019-08-09	20.25	-	-	20.25	20.35	3,500	70,950	20.271	16.42	-	-	16.42	16.50	4,317	16.434	-0.74%
2019-08-08	20.40	-	-	20.50	20.50	500	10,250	20.500	16.54	-	-	16.62	16.62	617	16.620	1.75%
2019-08-07	20.05	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2019-08-06	20.05	-	-	19.80	20.00	93,500	1,858,330	19.875	16.25	-	-	16.05	16.21	115,331	16.113	-1.72%
2019-08-05	20.40	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	-2.39%
2019-08-02	20.90	20.90	-	20.90	21.05	2,000	41,950	20.975	16.94	16.94	-	16.94	17.07	2,467	17.005	-2.34%
2019-08-01	21.40	-	-	21.45	21.55	128,000	2,753,400	21.511	17.35	-	-	17.39	17.47	157,887	17.439	-0.93%
2019-07-31	21.60	21.60	21.70	21.60	21.60	2,000	43,200	21.600	17.51	17.51	17.59	17.51	17.51	2,467	17.511	-1.59%
2019-07-30	21.95	21.60	-	-	-	2,500	54,875	21.950	17.80	17.51	-	-	-	3,084	17.795	0.00%
2019-07-29	21.95	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	-1.35%
2019-07-26	22.25	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	-0.45%
2019-07-25	22.35	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.00%
2019-07-24	22.35	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.00%
2019-07-23	22.35	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.00%
2019-07-22	22.35	-	-	22.35	22.45	89,000	1,993,575	22.400	18.12	-	-	18.12	18.20	109,781	18.160	-1.11%
2019-07-19	22.60	-	-	22.55	22.60	59,500	1,343,200	22.575	18.32	-	-	18.28	18.32	73,393	18.302	0.67%
2019-07-18	22.45	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2019-07-17	22.45	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2019-07-16	22.45	-	-	22.45	22.45	47,500	1,066,375	22.450	18.20	-	-	18.20	18.20	58,591	18.200	0.00%
2019-07-15	22.45	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2019-07-12	22.45	21.50	-	22.45	22.45	2,500	56,125	22.450	18.20	17.43	-	18.20	18.20	3,084	18.200	0.45%
2019-07-11	22.35	21.50	-	22.35	22.40	4,000	89,500	22.375	18.12	17.43	-	18.12	18.16	4,934	18.140	0.68%
2019-07-10	22.20	21.50	-	22.20	22.25	132,000	2,930,950	22.204	18.00	17.43	-	18.00	18.04	162,821	18.001	0.00%
2019-07-09	22.20	21.50	-	-	-	0	0	-	18.00	17.43	-	-	-	0	-	-0.67%
2019-07-08	22.35	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	-0.89%
2019-07-05	22.55	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2019-07-04	22.55	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2019-07-03	22.55	21.50	-	-	-	0	0	-	18.28	17.43	-	-	-	0	-	0.22%
2019-07-02	22.50	22.35	22.85	22.50	22.50	1,500	33,750	22.500	18.24	18.12	18.52	18.24	18.24	1,850	18.241	1.58%
2019-06-28	22.15	21.50	22.50	-	-	0	0	-	17.96	17.43	18.24	-	-	0	-	0.00%
2019-06-27	22.15	21.50	22.50	-	-	0	0	-	17.96	17.43	18.24	-	-	0	-	0.45%
2019-06-26	22.05	21.00	-	-	-	0	0	-	17.88	17.02	-	-	-	0	-	0.00%
2019-06-25	22.05	21.00	22.50	22.05	22.05	500	11,025	22.050	17.88	17.02	18.24	17.88	17.88	617	17.876	-0.23%
2019-06-24	22.10	22.05	22.50	-	-	0	0	-	17.92	17.88	18.24	-	-	0	-	0.00%
2019-06-21	22.10	21.00	22.50	22.10	22.10	1,500	33,150	22.100	17.92	17.02	18.24	17.92	17.92	1,850	17.917	-0.67%
2019-06-20	22.25	-	22.50	22.25	22.30	3,500	77,900	22.257	18.04	-	18.24	18.04	18.08	4,317	18.044	1.37%
2019-06-19	21.95	-	22.50	-	-	0	0	-	17.80	-	18.24	-	-	0	-	2.57%
2019-06-18	21.40	-	-	21.40	21.45	59,000	1,264,075	21.425	17.35	-	-	17.35	17.39	72,776	17.369	0.71%
2019-06-17	21.25	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	0.24%
2019-06-14	21.20	21.10	22.50	21.20	21.20	45,000	954,000	21.200	17.19	17.11	18.24	17.19	17.19	55,507	17.187	-0.93%
2019-06-13	21.75	-	22.50	-	-	0	0	-	17.35	-	17.95	-	-	0	-	0.00%
2019-06-12	21.75	-	22.50	-	-	0	0	-	17.35	-	17.95	-	-	0	-	-0.91%
2019-06-11	21.95	20.75	22.50	-	-	0	0	-	17.51	16.55	17.95	-	-	0	-	0.69%
2019-06-10	21.80	20.75	-	-	-	0	0	-	17.39	16.55	-	-	-	0	-	2.11%
2019-06-06	21.35	20.75	-	21.35	21.35	1,000	21,350	21.350	17.03	16.55	-	17.03	17.03	1,254	17.030	0.71%
2019-06-05	21.20	20.75	-	-	-	0	0	-	16.91	16.55	-	-	-	0	-	0.00%
2019-06-04	21.20	20.75	-	-	-	0	0	-	16.91	16.55	-	-	-	0	-	0.00%
2019-06-03	21.20	20.75	-	21.25	21.25	1,000	21,250	21.250	16.91	16.55	-	16.95	16.95	1,254	16.950	-0.24%
2019-05-31	21.25	21.25	-	-	-	0	0	-	16.95	16.95	-	-	-	0	-	0.00%
2019-05-30	21.25	21.25	-	21.25	21.25	500	10,625	21.250	16.95	16.95	-	16.95	16.95	627	16.950	-2.07%
2019-05-29	21.70	20.75	-	21.70	21.70	500	10,850	21.700	17.31	16.55	-	17.31	17.31	627	17.309	-0.23%
2019-05-28	21.75	20.75	-	21.75	21.75	1,000	21,750	21.750	17.35	16.55	-	17.35	17.35	1,254	17.349	0.46%
2019-05-27	21.65	21.60	-	-	-	0	0	-	17.27	17.23	-	-	-	0	-	0.23%
2019-05-24	21.60	21.60	-	21.60	21.60	500	10,800	21.600	17.23	17.23	-	17.23	17.23	627	17.229	-0.69%
2019-05-23	21.75	20.75	21.95	-	-	0	0	-	17.35	16.55	17.51	-	-	0	-	-0.91%
2019-05-22	21.95	21.85	-	21.95	21.95	3,500	76,825	21.950	17.51	17.43	-	17.51	17.51	4,388	17.509	0.69%
2019-05-21	21.80	20.75	-	21.70	21.80	2,000	43,450	21.725	17.39	16.55	-	17.31	17.39	2,507	17.329	0.23%
2019-05-20	21.75	20.75	-	21.75	21.90	2,500	54,550	21.820	17.35	16.55	-	17.35	17.47	3,134	17.405	-0.68%
2019-05-17	21.90	21.75	-	-	-	0	0	-	17.47	17.35	-	-	-	0	-	0.00%
2019-05-16	21.90	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.69%
2019-05-15	21.75	21.70	-	-	-	0	0	-	17.35	17.31	-	-	-	0	-	0.00%
2019-05-14	21.75	21.70	-	21.75	21.75	2,500	54,375	21.750	17.35	17.31	-	17.35	17.35	3,134	17.349	-1.36%
2019-05-10	22.05	21.75	-	-	-	0	0	-	17.59	17.35	-	-	-	0	-	0.00%
2019-05-09	22.05	21.80	-	-	-	0	0	-	17.59	17.39	-	-	-	0	-	-2.22%
2019-05-08	22.55	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	-0.66%
2019-05-07	22.70	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	0.00%
2019-05-06	22.70	-	-	22.70	22.70	2,500	56,750	22.700	18.11	-	-	18.11	18.11	3,134	18.107	-1.94%
2019-05-03	23.15	22.95	-	-	-	0	0	-	18.47	18.31	-	-	-	0	-	0.65%
2019-05-02	23.00	22.95	-	22.95	22.95	1,500	34,425	22.950	18.35	18.31	-	18.31	18.31	1,880	18.306	0.44%
2019-04-30	22.90	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	0.00%
2019-04-29	22.90	22.85	23.15	-	-	0	0	-	18.27	18.23	18.47	-	-	0	-	0.44%
2019-04-26	22.80	-	-	-	-	0	0	-	18.19	-	-	-	-	0	-	0.00%
2019-04-25	22.80	22.50	-	-	-	0	0	-	18.19	17.95	-	-	-	0	-	0.00%
2019-04-24	22.80	22.65	22.80	22.80	23.00	5,500	125,600	22.836	18.19	18.07	18.19	18.19	18.35	6,895	18.216	-0.87%
2019-04-23	23.00	22.50	-	-	-	0	0	-	18.35	17.95	-	-	-	0	-	0.00%
2019-04-18	23.00	-	-	-	-	0	0	-	18.35	-	-	-	-	0	-	-0.22%
2019-04-17	23.05	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.00%
2019-04-16	23.05	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.00%
2019-04-15	23.05	-	-	23.10	23.10	2,000	46,200	23.100	18.39	-	-	18.43	18.43	2,507	18.426	0.00%
2019-04-12	23.05	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.00%
2019-04-11	23.05	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.00%
2019-04-10	23.05	23.00	-	23.00	23.10	2,500	57,550	23.020	18.39	18.35	-	18.35	18.43	3,134	18.362	-0.65%
2019-04-09	23.20	23.20	-	-	-	0	0	-	18.51	18.51	-	-	-	0	-	0.00%
2019-04-08	23.20	23.20	-	23.20	23.20	500	11,600	23.200	18.51	18.51	-	18.51	18.51	627	18.506	0.00%
2019-04-04	23.20	23.20	-	-	-	0	0	-	18.51	18.51	-	-	-	0	-	0.00%
2019-04-03	23.20	23.20	-	-	-	0	0	-	18.51	18.51	-	-	-	0	-	1.09%
2019-04-02	22.95	-	-	22.90	22.95	2,000	45,875	22.938	18.31	-	-	18.27	18.31	2,507	18.296	0.66%
2019-04-01	22.80	-	-	22.75	22.85	31,500	716,825	22.756	18.19	-	-	18.15	18.23	39,490	18.152	2.01%
2019-03-29	22.35	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	1.36%
2019-03-28	22.05	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2019-03-27	22.05	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.23%
2019-03-26	22.00	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2019-03-25	22.00	-	-	22.00	22.00	1,000	22,000	22.000	17.55	-	-	17.55	17.55	1,254	17.549	-1.57%
2019-03-22	22.35	-	-	22.35	22.35	16,500	368,775	22.350	17.83	-	-	17.83	17.83	20,685	17.828	0.22%
2019-03-21	22.30	-	-	22.45	22.45	4,000	89,800	22.450	17.79	-	-	17.91	17.91	5,015	17.908	-0.45%
2019-03-20	22.40	-	-	22.40	22.40	11,000	246,400	22.400	17.87	-	-	17.87	17.87	13,790	17.868	0.00%
2019-03-19	22.40	22.40	-	-	-	0	0	-	17.87	17.87	-	-	-	0	-	0.90%
2019-03-18	22.20	22.00	-	-	-	0	0	-	17.71	17.55	-	-	-	0	-	0.91%
2019-03-15	22.00	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.23%
2019-03-14	21.95	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.00%
2019-03-13	21.95	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.00%
2019-03-12	21.95	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.92%
2019-03-11	21.75	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2019-03-08	21.75	-	-	21.75	21.75	58,500	1,272,375	21.750	17.35	-	-	17.35	17.35	73,339	17.349	-1.58%
2019-03-07	22.10	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	-0.23%
2019-03-06	22.15	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2019-03-05	22.15	-	-	22.15	22.15	5,000	110,750	22.150	17.67	-	-	17.67	17.67	6,268	17.668	0.23%
2019-03-04	22.10	-	-	22.10	22.10	500	11,050	22.100	17.63	-	-	17.63	17.63	627	17.628	0.45%
2019-03-01	22.00	-	22.10	22.00	22.00	12,000	264,000	22.000	17.55	-	17.63	17.55	17.55	15,044	17.549	-0.45%
2019-02-28	22.10	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	0.00%
2019-02-27	22.10	20.85	-	21.80	22.20	218,500	4,835,825	22.132	17.63	16.63	-	17.39	17.71	273,926	17.654	0.23%
2019-02-26	22.05	-	-	22.05	22.15	59,500	1,314,975	22.100	17.59	-	-	17.59	17.67	74,593	17.629	0.23%
2019-02-25	22.00	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2019-02-22	22.00	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.23%
2019-02-21	21.95	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.69%
2019-02-20	21.80	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.46%
2019-02-19	21.70	-	-	21.70	21.70	25,000	542,500	21.700	17.31	-	-	17.31	17.31	31,342	17.309	1.40%
2019-02-18	21.40	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	0.23%
2019-02-15	21.35	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	-0.93%
2019-02-14	21.55	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	0.00%
2019-02-13	21.55	-	-	21.55	21.55	14,500	312,475	21.550	17.19	-	-	17.19	17.19	18,178	17.190	1.17%
2019-02-12	21.30	-	-	21.30	21.30	53,500	1,139,550	21.300	16.99	-	-	16.99	16.99	67,071	16.990	0.71%
2019-02-11	21.15	-	-	-	-	0	0	-	16.87	-	-	-	-	0	-	0.48%
2019-02-08	21.05	-	-	21.05	21.05	500	10,525	21.050	16.79	-	-	16.79	16.79	627	16.791	0.24%
2019-02-04	21.00	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	0.48%
2019-02-01	20.90	-	-	20.90	21.00	2,000	41,950	20.975	16.67	-	-	16.67	16.75	2,507	16.731	-0.48%
2019-01-31	21.00	-	-	21.00	21.00	6,500	136,500	21.000	16.75	-	-	16.75	16.75	8,149	16.751	1.45%
2019-01-30	20.70	20.70	-	-	-	0	0	-	16.51	16.51	-	-	-	0	-	0.00%
2019-01-29	20.70	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	0.00%
2019-01-28	20.70	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	0.00%
2019-01-25	20.70	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	1.22%
2019-01-24	20.45	20.40	20.65	20.45	20.50	121,500	2,489,675	20.491	16.31	16.27	16.47	16.31	16.35	152,320	16.345	0.00%
2019-01-23	20.45	-	-	20.35	20.45	69,500	1,419,025	20.418	16.31	-	-	16.23	16.31	87,130	16.286	0.25%
2019-01-22	20.40	-	-	20.40	20.40	500	10,200	20.400	16.27	-	-	16.27	16.27	627	16.272	0.00%
2019-01-21	20.40	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2019-01-18	20.40	-	-	20.40	20.40	2,000	40,800	20.400	16.27	-	-	16.27	16.27	2,507	16.272	0.99%
2019-01-17	20.20	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	0.00%
2019-01-16	20.20	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	0.00%
2019-01-15	20.20	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	1.10%
2019-01-14	19.98	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	-0.60%
2019-01-11	20.10	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.50%
2019-01-10	20.00	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2019-01-09	20.00	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	1.63%
2019-01-08	19.68	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.72%
2019-01-07	19.54	19.18	-	-	-	0	0	-	15.59	15.30	-	-	-	0	-	0.93%
2019-01-04	19.36	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	1.57%
2019-01-03	19.06	-	-	19.06	19.06	2,000	38,120	19.060	15.20	-	-	15.20	15.20	2,507	15.203	-0.10%
2019-01-02	19.08	-	-	19.10	19.26	208,500	3,990,540	19.139	15.22	-	-	15.24	15.36	261,389	15.267	-2.15%
2018-12-31	19.50	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.72%
2018-12-28	19.36	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2018-12-27	19.36	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2018-12-24	19.36	19.24	-	19.36	19.36	15,000	290,400	19.360	15.44	15.35	-	15.44	15.44	18,805	15.443	-0.92%
2018-12-21	19.54	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2018-12-20	19.54	-	-	19.62	19.62	1,500	29,430	19.620	15.59	-	-	15.65	15.65	1,880	15.650	-1.31%
2018-12-19	20.20	-	-	20.20	20.20	1,500	30,300	20.200	15.79	-	-	15.79	15.79	1,918	15.794	0.50%
2018-12-18	20.10	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-0.25%
2018-12-17	20.15	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2018-12-14	20.15	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	-0.74%
2018-12-13	20.30	-	-	20.30	20.30	500	10,150	20.300	15.87	-	-	15.87	15.87	639	15.872	1.70%
2018-12-12	19.96	-	20.30	-	-	0	0	-	15.61	-	15.87	-	-	0	-	0.91%
2018-12-11	19.78	-	20.30	19.80	19.80	500	9,900	19.800	15.47	-	15.87	15.48	15.48	639	15.481	0.41%
2018-12-10	19.70	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	-1.99%
2018-12-07	20.10	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-0.25%
2018-12-06	20.15	-	21.80	-	-	0	0	-	15.75	-	17.04	-	-	0	-	-1.71%
2018-12-05	20.50	-	21.80	-	-	0	0	-	16.03	-	17.04	-	-	0	-	-0.49%
2018-12-04	20.60	-	21.80	-	-	0	0	-	16.11	-	17.04	-	-	0	-	0.00%
2018-12-03	20.60	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	2.23%
2018-11-30	20.15	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	-0.25%
2018-11-29	20.20	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	0.00%
2018-11-28	20.20	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	0.50%
2018-11-27	20.10	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-0.25%
2018-11-26	20.15	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	1.87%
2018-11-23	19.78	-	-	19.78	19.78	1,000	19,780	19.780	15.47	-	-	15.47	15.47	1,279	15.465	-0.30%
2018-11-22	19.84	18.50	-	19.84	19.84	1,000	19,840	19.840	15.51	14.46	-	15.51	15.51	1,279	15.512	0.81%
2018-11-21	19.68	19.48	-	19.54	19.60	55,000	1,076,850	19.579	15.39	15.23	-	15.28	15.32	70,345	15.308	0.10%
2018-11-20	19.66	18.50	-	19.66	19.96	69,500	1,382,270	19.889	15.37	14.46	-	15.37	15.61	88,890	15.550	-1.70%
2018-11-19	20.00	18.50	-	19.92	19.96	4,000	79,760	19.940	15.64	14.46	-	15.57	15.61	5,116	15.590	1.01%
2018-11-16	19.80	18.50	-	19.76	19.86	85,500	1,694,380	19.817	15.48	14.46	-	15.45	15.53	109,354	15.494	0.00%
2018-11-15	19.80	18.50	-	-	-	0	0	-	15.48	14.46	-	-	-	0	-	1.64%
2018-11-14	19.48	18.50	-	-	-	0	0	-	15.23	14.46	-	-	-	0	-	0.31%
2018-11-13	19.42	18.50	-	-	-	0	0	-	15.18	14.46	-	-	-	0	-	0.52%
2018-11-12	19.32	18.50	-	-	-	0	0	-	15.11	14.46	-	-	-	0	-	0.00%
2018-11-09	19.32	18.50	-	-	-	0	0	-	15.11	14.46	-	-	-	0	-	-1.23%
2018-11-08	19.56	18.50	-	-	-	0	0	-	15.29	14.46	-	-	-	0	-	0.10%
2018-11-07	19.54	18.50	-	-	-	0	0	-	15.28	14.46	-	-	-	0	-	0.21%
2018-11-06	19.50	18.50	-	-	-	0	0	-	15.25	14.46	-	-	-	0	-	0.00%
2018-11-05	19.50	18.50	-	-	-	0	0	-	15.25	14.46	-	-	-	0	-	-1.52%
2018-11-02	19.80	18.50	-	-	-	0	0	-	15.48	14.46	-	-	-	0	-	4.32%
2018-11-01	18.98	18.50	-	-	-	0	0	-	14.84	14.46	-	-	-	0	-	1.17%
2018-10-31	18.76	18.50	-	18.76	18.78	3,000	56,320	18.773	14.67	14.46	-	14.67	14.68	3,837	14.678	0.43%
2018-10-30	18.68	-	-	18.80	18.80	2,500	47,000	18.800	14.61	-	-	14.70	14.70	3,197	14.699	-0.95%
2018-10-29	18.86	18.80	-	-	-	0	0	-	14.75	14.70	-	-	-	0	-	0.00%
2018-10-26	18.86	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	-0.95%
2018-10-25	19.04	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	-1.14%
2018-10-24	19.26	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	-0.21%
2018-10-23	19.30	19.20	-	-	-	0	0	-	15.09	15.01	-	-	-	0	-	-2.62%
2018-10-22	19.82	-	-	19.48	19.50	2,500	48,740	19.496	15.50	-	-	15.23	15.25	3,197	15.243	1.95%
2018-10-19	19.44	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.41%
2018-10-18	19.36	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	0.00%
2018-10-16	19.36	-	19.58	19.50	19.54	13,000	253,750	19.519	15.14	-	15.31	15.25	15.28	16,627	15.261	-0.51%
2018-10-15	19.46	-	-	19.46	19.52	34,000	661,860	19.467	15.22	-	-	15.22	15.26	43,486	15.220	-0.82%
2018-10-12	19.62	19.52	-	19.46	19.62	3,500	68,190	19.483	15.34	15.26	-	15.22	15.34	4,476	15.233	0.62%
2018-10-11	19.50	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	-2.74%
2018-10-10	20.05	-	-	20.05	20.05	90,000	1,804,500	20.050	15.68	-	-	15.68	15.68	115,109	15.676	0.25%
2018-10-09	20.00	-	-	20.00	20.00	30,000	600,000	20.000	15.64	-	-	15.64	15.64	38,370	15.637	-0.50%
2018-10-08	20.10	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-0.99%
2018-10-05	20.30	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	-0.25%
2018-10-04	20.35	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	-1.21%
2018-10-03	20.60	-	-	20.60	20.60	500	10,300	20.600	16.11	-	-	16.11	16.11	639	16.106	0.00%
2018-10-02	20.60	-	-	20.75	20.75	7,000	145,250	20.750	16.11	-	-	16.22	16.22	8,953	16.224	-2.14%
2018-09-28	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2018-09-27	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2018-09-26	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2018-09-24	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.47%
2018-09-21	21.15	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	0.48%
2018-09-20	21.05	-	-	21.00	21.05	1,500	31,525	21.017	16.46	-	-	16.42	16.46	1,918	16.432	0.48%
2018-09-19	20.95	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.48%
2018-09-18	20.85	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2018-09-17	20.85	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	-0.24%
2018-09-14	20.90	-	-	20.90	20.90	500	10,450	20.900	16.34	-	-	16.34	16.34	639	16.341	1.70%
2018-09-13	20.55	-	-	20.50	20.55	47,000	965,800	20.549	16.07	-	-	16.03	16.07	60,113	16.067	2.49%
2018-09-12	20.05	-	-	20.05	20.10	30,000	602,250	20.075	15.68	-	-	15.68	15.72	38,370	15.696	-0.74%
2018-09-11	20.20	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	-0.49%
2018-09-10	20.30	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	-1.22%
2018-09-07	20.55	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	-0.48%
2018-09-06	20.65	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	-0.96%
2018-09-05	20.85	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	-1.65%
2018-09-04	21.20	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2018-09-03	21.20	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2018-08-31	21.20	-	-	21.20	21.20	3,500	74,200	21.200	16.58	-	-	16.58	16.58	4,476	16.576	-0.93%
2018-08-30	21.40	-	-	21.55	21.55	500	10,775	21.550	16.73	-	-	16.85	16.85	639	16.849	0.23%
2018-08-29	21.35	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	0.47%
2018-08-28	21.25	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	0.00%
2018-08-27	21.25	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	1.19%
2018-08-24	21.00	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	-0.24%
2018-08-23	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.24%
2018-08-22	21.10	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.24%
2018-08-21	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2018-08-20	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.48%
2018-08-17	20.95	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.00%
2018-08-16	20.95	-	-	20.95	21.00	3,500	73,475	20.993	16.38	-	-	16.38	16.42	4,476	16.414	-0.48%
2018-08-15	21.05	-	-	21.10	21.10	2,500	52,750	21.100	16.46	-	-	16.50	16.50	3,197	16.497	-0.71%
2018-08-14	21.20	21.10	-	-	-	0	0	-	16.58	16.50	-	-	-	0	-	0.00%
2018-08-13	21.20	-	-	21.20	21.20	8,000	169,600	21.200	16.58	-	-	16.58	16.58	10,232	16.576	-1.40%
2018-08-10	21.50	21.10	-	-	-	0	0	-	16.81	16.50	-	-	-	0	-	-0.69%
2018-08-09	21.65	21.10	-	-	-	0	0	-	16.93	16.50	-	-	-	0	-	0.00%
2018-08-08	21.65	21.10	-	21.60	21.65	18,000	389,200	21.622	16.93	16.50	-	16.89	16.93	23,022	16.906	0.93%
2018-08-07	21.45	21.10	-	21.45	21.45	500	10,725	21.450	16.77	16.50	-	16.77	16.77	639	16.771	1.66%
2018-08-06	21.10	21.10	-	21.10	21.10	17,000	358,700	21.100	16.50	16.50	-	16.50	16.50	21,743	16.497	0.24%
2018-08-03	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.47%
2018-08-02	21.15	21.00	-	-	-	0	0	-	16.54	16.42	-	-	-	0	-	-1.63%
2018-08-01	21.50	-	-	21.50	21.80	6,500	141,450	21.762	16.81	-	-	16.81	17.04	8,313	17.015	-1.15%
2018-07-31	21.75	-	-	21.75	21.75	2,500	54,375	21.750	17.01	-	-	17.01	17.01	3,197	17.006	-0.23%
2018-07-30	21.80	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2018-07-27	21.80	21.65	-	21.90	21.90	500	10,950	21.900	17.04	16.93	-	17.12	17.12	639	17.123	0.00%
2018-07-26	21.80	21.65	-	-	-	0	0	-	17.04	16.93	-	-	-	0	-	0.00%
2018-07-25	21.80	21.65	-	21.70	21.70	75,500	1,638,350	21.700	17.04	16.93	-	16.97	16.97	96,564	16.966	0.93%
2018-07-24	21.60	-	-	-	-	0	0	-	16.89	-	-	-	-	0	-	0.93%
2018-07-23	21.40	-	-	21.40	21.40	1,500	32,100	21.400	16.73	-	-	16.73	16.73	1,918	16.732	0.47%
2018-07-20	21.30	-	-	21.30	21.30	1,000	21,300	21.300	16.65	-	-	16.65	16.65	1,279	16.654	0.24%
2018-07-19	21.25	-	-	21.30	21.30	3,000	63,900	21.300	16.61	-	-	16.65	16.65	3,837	16.654	-0.23%
2018-07-18	21.30	-	-	21.30	21.35	6,000	127,925	21.321	16.65	-	-	16.65	16.69	7,674	16.670	-0.23%
2018-07-17	21.35	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	-0.47%
2018-07-16	21.45	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	0.00%
2018-07-13	21.45	-	-	21.45	21.50	30,000	643,525	21.451	16.77	-	-	16.77	16.81	38,370	16.772	0.23%
2018-07-12	21.40	-	-	21.40	21.40	1,000	21,400	21.400	16.73	-	-	16.73	16.73	1,279	16.732	0.47%
2018-07-11	21.30	-	-	-	-	1,000	21,250	21.250	16.65	-	-	-	-	1,279	16.615	-1.39%
2018-07-10	21.60	-	-	21.65	21.70	40,000	866,500	21.663	16.89	-	-	16.93	16.97	51,160	16.937	0.47%
2018-07-09	21.50	-	-	-	-	0	0	-	16.81	-	-	-	-	0	-	1.90%
2018-07-06	21.10	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.48%
2018-07-05	21.00	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	-0.24%
2018-07-04	21.05	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.71%
2018-07-03	21.20	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	-0.93%
2018-06-29	21.40	-	-	21.40	21.40	500	10,700	21.400	16.73	-	-	16.73	16.73	639	16.732	1.18%
2018-06-28	21.15	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	0.00%
2018-06-27	21.15	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	-1.63%
2018-06-26	21.50	-	-	-	-	0	0	-	16.81	-	-	-	-	0	-	0.00%
2018-06-25	21.50	-	-	21.50	21.50	1,000	21,500	21.500	16.81	-	-	16.81	16.81	1,279	16.810	-0.92%
2018-06-22	21.70	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2018-06-21	21.70	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	-0.23%
2018-06-20	21.75	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.23%
2018-06-19	21.70	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	-2.25%
2018-06-15	22.20	-	-	22.20	22.35	66,000	1,470,500	22.280	17.36	-	-	17.36	17.47	84,413	17.420	-0.49%
2018-06-14	22.65	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	-0.66%
2018-06-13	22.80	-	-	22.95	22.95	20,000	459,000	22.950	17.56	-	-	17.67	17.67	25,970	17.674	-0.65%
2018-06-12	22.95	-	-	22.95	22.95	25,000	573,750	22.950	17.67	-	-	17.67	17.67	32,462	17.674	-0.22%
2018-06-11	23.00	-	-	22.90	23.00	109,500	2,514,050	22.959	17.71	-	-	17.64	17.71	142,184	17.682	0.44%
2018-06-08	22.90	-	-	23.05	23.05	25,000	576,250	23.050	17.64	-	-	17.75	17.75	32,462	17.751	-0.87%
2018-06-07	23.10	-	-	-	-	0	0	-	17.79	-	-	-	-	0	-	0.43%
2018-06-06	23.00	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.22%
2018-06-05	22.95	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2018-06-04	22.95	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.66%
2018-06-01	22.80	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	0.00%
2018-05-31	22.80	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	1.11%
2018-05-30	22.55	-	-	22.65	22.65	500	11,325	22.650	17.37	-	-	17.44	17.44	649	17.443	-1.31%
2018-05-29	22.85	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	-0.65%
2018-05-28	23.00	-	-	23.00	23.00	500	11,500	23.000	17.71	-	-	17.71	17.71	649	17.713	0.44%
2018-05-25	22.90	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	0.00%
2018-05-24	22.90	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	0.00%
2018-05-23	22.90	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	-0.87%
2018-05-21	23.10	-	-	-	-	0	0	-	17.79	-	-	-	-	0	-	1.32%
2018-05-18	22.80	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	0.00%
2018-05-17	22.80	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	-0.44%
2018-05-16	22.90	-	-	22.85	22.85	500	11,425	22.850	17.64	-	-	17.60	17.60	649	17.597	-1.29%
2018-05-15	23.20	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-0.22%
2018-05-14	23.25	-	-	23.10	23.40	240,000	5,585,550	23.273	17.91	-	-	17.79	18.02	311,636	17.923	1.53%
2018-05-11	22.90	-	23.05	22.85	22.95	120,000	2,749,500	22.913	17.64	-	17.75	17.60	17.67	155,818	17.646	0.88%
2018-05-10	22.70	-	-	22.65	22.75	175,000	3,974,000	22.709	17.48	-	-	17.44	17.52	227,234	17.489	1.34%
2018-05-09	22.40	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	0.22%
2018-05-08	22.35	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.68%
2018-05-07	22.20	-	-	22.20	22.20	25,000	555,000	22.200	17.10	-	-	17.10	17.10	32,462	17.097	-0.67%
2018-05-04	22.35	-	-	22.35	22.35	500	11,175	22.350	17.21	-	-	17.21	17.21	649	17.212	-1.54%
2018-05-03	22.70	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2018-05-02	22.70	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2018-04-30	22.70	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	1.79%
2018-04-27	22.30	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.00%
2018-04-26	22.30	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.00%
2018-04-25	22.30	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.00%
2018-04-24	22.30	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.22%
2018-04-23	22.25	-	-	22.25	22.35	26,000	581,000	22.346	17.14	-	-	17.14	17.21	33,761	17.209	-1.11%
2018-04-20	22.50	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	-0.22%
2018-04-19	22.55	-	-	22.55	22.55	500	11,275	22.550	17.37	-	-	17.37	17.37	649	17.366	1.58%
2018-04-18	22.20	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2018-04-17	22.20	-	-	22.20	22.20	1,000	22,200	22.200	17.10	-	-	17.10	17.10	1,298	17.097	-0.45%
2018-04-16	22.30	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	-0.89%
2018-04-13	22.50	20.00	-	22.50	22.50	500	11,250	22.500	17.33	15.40	-	17.33	17.33	649	17.328	0.00%
2018-04-12	22.50	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	0.00%
2018-04-11	22.50	-	-	22.50	22.50	500	11,250	22.500	17.33	-	-	17.33	17.33	649	17.328	1.12%
2018-04-10	22.25	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.91%
2018-04-09	22.05	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	1.15%
2018-04-06	21.80	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	0.00%
2018-04-04	21.80	-	-	21.80	21.80	500	10,900	21.800	16.79	-	-	16.79	16.79	649	16.789	-1.58%
2018-04-03	22.15	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2018-03-29	22.15	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2018-03-28	22.15	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	-0.89%
2018-03-27	22.35	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
2018-03-26	22.35	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
2018-03-23	22.35	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	-1.54%
2018-03-22	22.70	-	-	22.80	22.80	1,000	22,800	22.800	17.48	-	-	17.56	17.56	1,298	17.559	-0.87%
2018-03-21	22.90	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	-0.43%
2018-03-20	23.00	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2018-03-19	23.00	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	-0.22%
2018-03-16	23.05	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	-0.22%
2018-03-15	23.10	-	-	-	-	0	0	-	17.79	-	-	-	-	0	-	0.00%
2018-03-14	23.10	-	-	-	-	0	0	-	17.79	-	-	-	-	0	-	0.00%
2018-03-13	23.10	-	-	23.05	23.10	60,000	1,384,500	23.075	17.79	-	-	17.75	17.79	77,909	17.771	0.00%
2018-03-12	23.10	-	-	23.10	23.10	500	11,550	23.100	17.79	-	-	17.79	17.79	649	17.790	1.54%
2018-03-09	22.75	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	0.66%
2018-03-08	22.60	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	1.35%
2018-03-07	22.30	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	-0.22%
2018-03-06	22.35	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.68%
2018-03-05	22.20	-	-	22.45	22.50	234,500	5,275,025	22.495	17.10	-	-	17.29	17.33	304,494	17.324	-1.55%
2018-03-02	22.55	-	-	22.55	22.55	2,500	56,375	22.550	17.37	-	-	17.37	17.37	3,246	17.366	-0.88%
2018-03-01	22.75	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	0.22%
2018-02-28	22.70	-	-	22.70	22.70	500	11,350	22.700	17.48	-	-	17.48	17.48	649	17.482	-0.44%
2018-02-27	22.80	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	0.00%
2018-02-26	22.80	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	0.88%
2018-02-23	22.60	-	-	22.60	22.60	1,000	22,600	22.600	17.40	-	-	17.40	17.40	1,298	17.405	0.89%
2018-02-22	22.40	22.40	-	22.40	22.40	5,500	123,200	22.400	17.25	17.25	-	17.25	17.25	7,142	17.251	-0.44%
2018-02-21	22.50	22.30	-	-	-	0	0	-	17.33	17.17	-	-	-	0	-	0.90%
2018-02-20	22.30	22.25	-	22.25	22.55	13,000	291,550	22.427	17.17	17.14	-	17.14	17.37	16,880	17.272	-0.22%
2018-02-15	22.35	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.90%
2018-02-14	22.15	22.15	-	21.85	22.15	33,500	740,975	22.119	17.06	17.06	-	16.83	17.06	43,499	17.034	2.07%
2018-02-13	21.70	21.65	-	-	-	0	0	-	16.71	16.67	-	-	-	0	-	0.46%
2018-02-12	21.60	-	-	21.60	21.60	2,000	43,200	21.600	16.63	-	-	16.63	16.63	2,597	16.635	0.23%
2018-02-09	21.55	-	-	21.55	21.55	2,000	43,100	21.550	16.60	-	-	16.60	16.60	2,597	16.596	-2.71%
2018-02-08	22.15	-	22.30	22.15	22.25	53,500	1,190,125	22.245	17.06	-	17.17	17.06	17.14	69,469	17.132	0.23%
2018-02-07	22.10	-	-	22.20	22.30	7,500	166,750	22.233	17.02	-	-	17.10	17.17	9,739	17.123	-0.67%
2018-02-06	22.25	-	-	22.25	22.60	13,000	289,725	22.287	17.14	-	-	17.14	17.40	16,880	17.164	-2.84%
2018-02-05	22.90	22.60	-	22.85	22.90	5,500	125,925	22.896	17.64	17.40	-	17.60	17.64	7,142	17.632	-2.14%
2018-02-02	23.40	22.60	-	-	-	0	0	-	18.02	17.40	-	-	-	0	-	0.00%
2018-02-01	23.40	22.60	-	23.40	23.40	24,500	573,300	23.400	18.02	17.40	-	18.02	18.02	31,813	18.021	-0.43%
2018-01-31	23.50	22.60	-	23.35	23.40	55,000	1,286,875	23.398	18.10	17.40	-	17.98	18.02	71,417	18.019	0.00%
2018-01-30	23.50	22.60	-	23.45	23.55	10,000	235,125	23.513	18.10	17.40	-	18.06	18.14	12,985	18.108	-0.42%
2018-01-29	23.60	-	-	23.60	23.75	10,500	248,275	23.645	18.18	-	-	18.18	18.29	13,634	18.210	-0.42%
2018-01-26	23.70	-	-	23.60	23.70	32,000	757,825	23.682	18.25	-	-	18.18	18.25	41,551	18.238	0.42%
2018-01-25	23.60	-	-	23.55	23.70	5,500	129,600	23.564	18.18	-	-	18.14	18.25	7,142	18.147	0.21%
2018-01-24	23.55	-	-	23.55	23.55	5,000	117,750	23.550	18.14	-	-	18.14	18.14	6,492	18.137	0.00%
2018-01-23	23.55	-	-	23.55	23.55	2,500	58,875	23.550	18.14	-	-	18.14	18.14	3,246	18.137	0.64%
2018-01-22	23.40	-	-	23.35	23.40	76,000	1,774,625	23.350	18.02	-	-	17.98	18.02	98,685	17.983	0.65%
2018-01-19	23.25	-	-	-	-	0	0	-	17.91	-	-	-	-	0	-	0.00%
2018-01-18	23.25	-	-	23.25	23.35	3,500	81,425	23.264	17.91	-	-	17.91	17.98	4,545	17.917	0.22%
2018-01-17	23.20	23.15	-	23.15	23.20	5,000	115,875	23.175	17.87	17.83	-	17.83	17.87	6,492	17.848	0.22%
2018-01-16	23.15	-	-	23.10	23.15	5,000	115,625	23.125	17.83	-	-	17.79	17.83	6,492	17.809	1.31%
2018-01-15	22.85	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.22%
2018-01-12	22.80	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	0.22%
2018-01-11	22.75	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	0.00%
2018-01-10	22.75	22.35	-	22.75	22.75	50,000	1,137,500	22.750	17.52	17.21	-	17.52	17.52	64,924	17.520	0.00%
2018-01-09	22.75	22.35	-	-	-	0	0	-	17.52	17.21	-	-	-	0	-	0.66%
2018-01-08	22.60	22.35	-	-	-	0	0	-	17.40	17.21	-	-	-	0	-	0.22%
2018-01-05	22.55	-	-	-	-	0	0	-	17.37	-	-	-	-	0	-	0.45%
2018-01-04	22.45	-	-	-	-	0	0	-	17.29	-	-	-	-	0	-	0.00%
2018-01-03	22.45	22.45	-	-	-	0	0	-	17.29	17.29	-	-	-	0	-	0.22%
2018-01-02	22.40	-	-	22.40	22.40	500	11,200	22.400	17.25	-	-	17.25	17.25	649	17.251	1.13%
2017-12-29	22.15	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2017-12-28	22.15	21.50	-	22.10	22.10	2,500	55,250	22.100	17.06	16.56	-	17.02	17.02	3,246	17.020	0.64%
2017-12-27	22.40	21.50	-	22.35	22.40	33,500	750,350	22.399	16.95	16.27	-	16.91	16.95	44,270	16.949	0.22%
2017-12-22	22.35	21.50	-	22.30	22.35	5,000	111,625	22.325	16.91	16.27	-	16.87	16.91	6,607	16.894	0.22%
2017-12-21	22.30	21.50	-	22.30	22.30	2,500	55,750	22.300	16.87	16.27	-	16.87	16.87	3,304	16.875	0.22%
2017-12-20	22.25	21.50	-	22.25	22.25	4,000	89,000	22.250	16.84	16.27	-	16.84	16.84	5,286	16.837	0.00%
2017-12-19	22.25	22.10	-	22.20	22.25	5,000	111,125	22.225	16.84	16.72	-	16.80	16.84	6,607	16.818	0.91%
2017-12-18	22.05	21.50	-	-	-	0	0	-	16.69	16.27	-	-	-	0	-	0.00%
2017-12-15	22.05	21.50	-	-	-	0	0	-	16.69	16.27	-	-	-	0	-	-0.45%
2017-12-14	22.15	21.50	-	22.20	22.20	2,500	55,500	22.200	16.76	16.27	-	16.80	16.80	3,304	16.799	0.00%
2017-12-13	22.15	21.50	-	21.90	22.10	32,500	717,750	22.085	16.76	16.27	-	16.57	16.72	42,948	16.712	1.61%
2017-12-12	21.80	21.50	-	21.80	21.80	500	10,900	21.800	16.50	16.27	-	16.50	16.50	661	16.497	0.00%
2017-12-11	21.80	21.50	-	-	-	0	0	-	16.50	16.27	-	-	-	0	-	0.23%
2017-12-08	21.75	21.50	-	21.70	21.80	115,000	2,500,125	21.740	16.46	16.27	-	16.42	16.50	151,971	16.451	0.69%
2017-12-07	21.60	-	-	21.60	21.65	60,000	1,297,500	21.625	16.35	-	-	16.35	16.38	79,289	16.364	-0.23%
2017-12-06	21.65	-	21.90	21.85	21.95	47,500	1,040,375	21.903	16.38	-	16.57	16.53	16.61	62,771	16.574	-0.92%
2017-12-05	21.85	-	-	21.85	22.00	77,500	1,698,250	21.913	16.53	-	-	16.53	16.65	102,416	16.582	-0.68%
2017-12-04	22.00	-	-	21.80	22.00	51,500	1,127,050	21.885	16.65	-	-	16.50	16.65	68,057	16.560	0.00%
2017-12-01	22.00	-	-	21.95	22.15	20,000	441,375	22.069	16.65	-	-	16.61	16.76	26,430	16.700	0.46%
2017-11-30	21.90	-	-	21.90	22.10	50,000	1,096,375	21.928	16.57	-	-	16.57	16.72	66,075	16.593	-0.90%
2017-11-29	22.10	22.00	22.15	22.10	22.20	15,000	332,500	22.167	16.72	16.65	16.76	16.72	16.80	19,822	16.774	0.00%
2017-11-28	22.10	-	-	22.15	22.15	12,500	276,875	22.150	16.72	-	-	16.76	16.76	16,519	16.761	-0.23%
2017-11-27	22.15	-	-	22.15	22.30	17,500	388,750	22.214	16.76	-	-	16.76	16.87	23,126	16.810	0.00%
2017-11-24	22.15	22.10	22.30	22.15	22.25	27,500	611,250	22.227	16.76	16.72	16.87	16.76	16.84	36,341	16.820	0.00%
2017-11-23	22.15	-	-	22.10	22.35	97,500	2,165,250	22.208	16.76	-	-	16.72	16.91	128,845	16.805	0.45%
2017-11-22	22.05	-	-	22.05	22.05	2,500	55,125	22.050	16.69	-	-	16.69	16.69	3,304	16.686	0.92%
2017-11-21	21.85	-	-	21.75	21.75	35,000	761,250	21.750	16.53	-	-	16.46	16.46	46,252	16.459	0.69%
2017-11-20	21.70	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2017-11-17	21.70	-	21.80	21.50	21.85	60,000	1,300,500	21.675	16.42	-	16.50	16.27	16.53	79,289	16.402	0.46%
2017-11-16	21.60	21.55	21.70	21.50	21.70	178,500	3,853,850	21.590	16.35	16.31	16.42	16.27	16.42	235,886	16.338	-0.69%
2017-11-15	21.75	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-11-14	21.75	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.23%
2017-11-13	21.70	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.23%
2017-11-10	21.65	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.00%
2017-11-09	21.65	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.46%
2017-11-08	21.55	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2017-11-07	21.55	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	1.41%
2017-11-06	21.25	-	-	21.25	21.30	87,500	1,861,000	21.269	16.08	-	-	16.08	16.12	115,630	16.094	-0.93%
2017-11-03	21.45	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.00%
2017-11-02	21.45	-	21.50	21.45	21.50	12,500	268,375	21.470	16.23	-	16.27	16.23	16.27	16,519	16.247	0.00%
2017-11-01	21.45	-	-	21.35	21.35	2,000	42,700	21.350	16.23	-	-	16.16	16.16	2,643	16.156	0.47%
2017-10-31	21.35	-	-	21.35	21.35	2,500	53,375	21.350	16.16	-	-	16.16	16.16	3,304	16.156	0.00%
2017-10-30	21.35	-	21.45	21.35	21.50	122,500	2,624,750	21.427	16.16	-	16.23	16.16	16.27	161,883	16.214	-0.47%
2017-10-27	21.45	-	21.45	-	-	0	0	-	16.23	-	16.23	-	-	0	-	0.00%
2017-10-26	21.45	-	-	21.45	21.45	75,000	1,608,750	21.450	16.23	-	-	16.23	16.23	99,112	16.232	0.00%
2017-10-25	21.45	-	-	21.45	21.45	15,000	321,750	21.450	16.23	-	-	16.23	16.23	19,822	16.232	0.00%
2017-10-24	21.45	21.35	-	21.45	21.45	2,000	42,900	21.450	16.23	16.16	-	16.23	16.23	2,643	16.232	-0.69%
2017-10-23	21.60	-	-	-	-	0	0	-	16.35	-	-	-	-	0	-	-0.23%
2017-10-20	21.65	-	-	21.60	21.60	500	10,800	21.600	16.38	-	-	16.35	16.35	661	16.345	0.70%
2017-10-19	21.50	-	21.80	-	-	0	0	-	16.27	-	16.50	-	-	0	-	-1.38%
2017-10-18	21.80	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2017-10-17	21.80	-	-	21.80	21.80	2,000	43,600	21.800	16.50	-	-	16.50	16.50	2,643	16.497	0.23%
2017-10-16	21.75	21.75	21.90	-	-	0	0	-	16.46	16.46	16.57	-	-	0	-	0.69%
2017-10-13	21.60	21.60	-	-	-	0	0	-	16.35	16.35	-	-	-	0	-	0.23%
2017-10-12	21.55	21.55	-	-	-	0	0	-	16.31	16.31	-	-	-	0	-	0.23%
2017-10-11	21.50	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	-0.46%
2017-10-10	21.60	21.60	-	-	-	0	0	-	16.35	16.35	-	-	-	0	-	0.23%
2017-10-09	21.55	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	-0.23%
2017-10-06	21.60	-	-	21.60	21.60	500	10,800	21.600	16.35	-	-	16.35	16.35	661	16.345	0.00%
2017-10-04	21.60	-	-	21.60	21.60	10,000	216,000	21.600	16.35	-	-	16.35	16.35	13,215	16.345	0.93%
2017-10-03	21.40	-	-	21.35	21.35	7,500	160,125	21.350	16.19	-	-	16.16	16.16	9,911	16.156	0.94%
2017-09-29	21.20	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2017-09-28	21.20	-	-	21.20	21.25	10,000	212,125	21.213	16.04	-	-	16.04	16.08	13,215	16.052	0.00%
2017-09-27	21.20	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.71%
2017-09-26	21.05	-	-	21.00	21.05	22,500	473,600	21.049	15.93	-	-	15.89	15.93	29,734	15.928	-0.47%
2017-09-25	21.15	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	-0.47%
2017-09-22	21.25	-	-	21.25	21.25	30,500	648,125	21.250	16.08	-	-	16.08	16.08	40,305	16.080	-1.16%
2017-09-21	21.50	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	-0.23%
2017-09-20	21.55	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2017-09-19	21.55	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2017-09-18	21.55	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.70%
2017-09-15	21.40	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	0.00%
2017-09-14	21.40	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	-0.47%
2017-09-13	21.50	21.00	-	-	-	0	0	-	16.27	15.89	-	-	-	0	-	0.00%
2017-09-12	21.50	21.00	-	-	-	0	0	-	16.27	15.89	-	-	-	0	-	0.00%
2017-09-11	21.50	21.00	-	-	-	0	0	-	16.27	15.89	-	-	-	0	-	1.18%
2017-09-08	21.25	21.00	-	-	-	0	0	-	16.08	15.89	-	-	-	0	-	0.47%
2017-09-07	21.15	21.05	-	21.15	21.15	500	10,575	21.150	16.00	15.93	-	16.00	16.00	661	16.005	0.48%
2017-09-06	21.05	-	21.20	21.05	21.05	1,000	21,050	21.050	15.93	-	16.04	15.93	15.93	1,321	15.929	-0.94%
2017-09-05	21.25	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2017-09-04	21.25	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2017-09-01	21.25	21.20	-	-	-	0	0	-	16.08	16.04	-	-	-	0	-	0.24%
2017-08-31	21.20	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.24%
2017-08-30	21.15	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.95%
2017-08-29	20.95	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.00%
2017-08-28	20.95	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.00%
2017-08-25	20.95	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.72%
2017-08-24	20.80	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.00%
2017-08-22	20.80	20.80	-	-	-	0	0	-	15.74	15.74	-	-	-	0	-	0.73%
2017-08-21	20.65	-	-	-	-	0	0	-	15.63	-	-	-	-	0	-	0.00%
2017-08-18	20.65	-	-	20.60	20.70	11,000	227,150	20.650	15.63	-	-	15.59	15.66	14,536	15.626	-0.96%
2017-08-17	20.85	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.00%
2017-08-16	20.85	-	21.05	-	-	0	0	-	15.78	-	15.93	-	-	0	-	0.48%
2017-08-15	20.75	-	21.10	20.75	20.90	13,000	271,025	20.848	15.70	-	15.97	15.70	15.82	17,179	15.776	-0.24%
2017-08-14	20.80	-	21.20	-	-	0	0	-	15.74	-	16.04	-	-	0	-	0.24%
2017-08-11	20.75	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	-1.66%
2017-08-10	21.10	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	-0.47%
2017-08-09	21.20	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2017-08-08	21.20	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2017-08-07	21.20	-	-	21.20	21.20	7,500	159,000	21.200	16.04	-	-	16.04	16.04	9,911	16.042	0.00%
2017-08-04	21.20	-	-	21.15	21.25	5,500	116,825	21.241	16.04	-	-	16.00	16.08	7,268	16.073	0.00%
2017-08-03	21.20	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2017-08-02	21.20	-	-	21.20	21.20	500	10,600	21.200	16.04	-	-	16.04	16.04	661	16.042	0.71%
2017-08-01	21.05	-	-	21.00	21.00	5,000	105,000	21.000	15.93	-	-	15.89	15.89	6,607	15.891	0.96%
2017-07-31	20.85	-	-	20.75	20.85	2,000	41,550	20.775	15.78	-	-	15.70	15.78	2,643	15.721	0.48%
2017-07-28	20.75	-	20.85	20.70	20.75	35,000	724,750	20.707	15.70	-	15.78	15.66	15.70	46,252	15.670	0.24%
2017-07-27	20.70	-	20.75	20.65	20.70	5,000	103,375	20.675	15.66	-	15.70	15.63	15.66	6,607	15.645	0.24%
2017-07-26	20.65	-	20.80	20.65	20.65	2,500	51,625	20.650	15.63	-	15.74	15.63	15.63	3,304	15.626	0.24%
2017-07-25	20.60	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2017-07-24	20.60	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.49%
2017-07-21	20.50	-	20.60	20.50	20.50	30,000	615,000	20.500	15.51	-	15.59	15.51	15.51	39,645	15.513	0.49%
2017-07-20	20.40	-	20.60	-	-	0	0	-	15.44	-	15.59	-	-	0	-	0.25%
2017-07-19	20.35	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.25%
2017-07-18	20.30	20.30	-	20.30	20.30	30,000	609,000	20.300	15.36	15.36	-	15.36	15.36	39,645	15.361	-0.49%
2017-07-17	20.40	-	-	20.45	20.45	30,000	613,500	20.450	15.44	-	-	15.47	15.47	39,645	15.475	0.00%
2017-07-14	20.40	-	-	20.40	20.40	30,000	612,000	20.400	15.44	-	-	15.44	15.44	39,645	15.437	0.25%
2017-07-13	20.35	-	-	20.30	20.30	32,500	659,750	20.300	15.40	-	-	15.36	15.36	42,948	15.361	0.74%
2017-07-12	20.20	-	-	20.20	20.25	30,500	617,600	20.249	15.29	-	-	15.29	15.32	40,305	15.323	0.50%
2017-07-11	20.10	-	-	20.00	20.00	30,000	600,000	20.000	15.21	-	-	15.13	15.13	39,645	15.134	0.25%
2017-07-10	20.05	-	-	19.90	20.05	87,500	1,748,075	19.978	15.17	-	-	15.06	15.17	115,630	15.118	1.16%
2017-07-07	19.82	-	-	19.82	19.84	7,500	148,700	19.827	15.00	-	-	15.00	15.01	9,911	15.003	-0.30%
2017-07-06	19.88	-	-	19.88	19.90	5,500	109,440	19.898	15.04	-	-	15.04	15.06	7,268	15.057	0.61%
2017-07-05	19.76	19.74	-	19.70	19.72	5,000	98,550	19.710	14.95	14.94	-	14.91	14.92	6,607	14.915	0.20%
2017-07-04	19.72	-	-	19.60	19.96	90,000	1,785,000	19.833	14.92	-	-	14.83	15.10	118,934	15.008	-1.10%
2017-07-03	19.94	-	-	19.90	20.00	92,000	1,832,950	19.923	15.09	-	-	15.06	15.13	121,577	15.076	-0.30%
2017-06-30	20.00	-	-	19.90	19.96	90,000	1,792,950	19.922	15.13	-	-	15.06	15.10	118,934	15.075	-0.74%
2017-06-29	20.15	-	-	20.00	20.15	110,000	2,207,500	20.068	15.25	-	-	15.13	15.25	145,364	15.186	0.85%
2017-06-28	19.98	-	-	19.96	19.98	60,000	1,198,200	19.970	15.12	-	-	15.10	15.12	79,289	15.112	-0.35%
2017-06-27	20.05	-	-	20.05	20.05	60,000	1,203,000	20.050	15.17	-	-	15.17	15.17	79,289	15.172	0.25%
2017-06-26	20.00	-	-	19.96	19.98	90,000	1,797,000	19.967	15.13	-	-	15.10	15.12	118,934	15.109	0.50%
2017-06-23	19.90	-	-	19.90	19.98	80,000	1,593,050	19.913	15.06	-	-	15.06	15.12	105,719	15.069	-0.20%
2017-06-22	19.94	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.00%
2017-06-21	19.94	-	-	19.86	20.10	195,000	3,889,300	19.945	15.09	-	-	15.03	15.21	257,691	15.093	-0.80%
2017-06-20	20.10	-	-	20.10	20.10	10,000	201,000	20.100	15.21	-	-	15.21	15.21	13,215	15.210	0.00%
2017-06-19	20.10	-	-	20.10	20.10	5,000	100,500	20.100	15.21	-	-	15.21	15.21	6,607	15.210	1.01%
2017-06-16	19.90	-	-	19.90	19.90	2,500	49,750	19.900	15.06	-	-	15.06	15.06	3,304	15.059	-0.20%
2017-06-15	19.94	-	-	19.88	19.94	65,000	1,293,700	19.903	15.09	-	-	15.04	15.09	85,897	15.061	-0.80%
2017-06-14	20.10	-	-	20.05	20.10	5,000	100,375	20.075	15.21	-	-	15.17	15.21	6,607	15.191	0.00%
2017-06-13	20.10	-	-	-	-	0	0	-	15.21	-	-	-	-	0	-	0.50%
2017-06-12	20.00	-	-	20.00	20.00	5,000	100,000	20.000	15.13	-	-	15.13	15.13	6,607	15.134	-0.74%
2017-06-09	20.15	-	-	20.15	20.15	5,000	100,750	20.150	15.25	-	-	15.25	15.25	6,607	15.248	-0.35%
2017-06-08	20.55	-	-	20.45	20.55	97,500	1,999,125	20.504	15.30	-	-	15.23	15.30	130,948	15.267	0.49%
2017-06-07	20.45	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.00%
2017-06-06	20.45	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.49%
2017-06-05	20.35	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.00%
2017-06-02	20.35	19.90	-	20.30	20.35	5,000	101,625	20.325	15.15	14.82	-	15.11	15.15	6,715	15.133	1.24%
2017-06-01	20.10	19.90	-	-	-	0	0	-	14.97	14.82	-	-	-	0	-	0.25%
2017-05-31	20.05	19.90	-	20.00	20.00	2,000	40,000	20.000	14.93	14.82	-	14.89	14.89	2,686	14.891	0.00%
2017-05-29	20.05	19.90	-	20.05	20.05	120,000	2,406,000	20.050	14.93	14.82	-	14.93	14.93	161,167	14.929	0.45%
2017-05-26	19.96	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2017-05-25	19.96	-	-	19.96	19.96	1,000	19,960	19.960	14.86	-	-	14.86	14.86	1,343	14.862	0.81%
2017-05-24	19.80	-	-	19.74	19.74	500	9,870	19.740	14.74	-	-	14.70	14.70	672	14.698	0.10%
2017-05-23	19.78	-	-	19.78	19.78	1,000	19,780	19.780	14.73	-	-	14.73	14.73	1,343	14.728	0.30%
2017-05-22	19.72	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	0.00%
2017-05-19	19.72	19.72	-	19.72	19.72	2,500	49,300	19.720	14.68	14.68	-	14.68	14.68	3,358	14.683	0.31%
2017-05-18	19.66	-	-	19.64	19.64	2,500	49,100	19.640	14.64	-	-	14.62	14.62	3,358	14.623	-0.71%
2017-05-17	19.80	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.00%
2017-05-16	19.80	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.00%
2017-05-15	19.80	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.51%
2017-05-12	19.70	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2017-05-11	19.70	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.41%
2017-05-10	19.62	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.20%
2017-05-09	19.58	-	-	19.44	19.44	2,500	48,600	19.440	14.58	-	-	14.47	14.47	3,358	14.474	1.03%
2017-05-08	19.38	-	-	-	-	0	0	-	14.43	-	-	-	-	0	-	0.00%
2017-05-05	19.38	-	19.38	-	-	0	0	-	14.43	-	14.43	-	-	0	-	-0.21%
2017-05-04	19.42	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.31%
2017-05-02	19.36	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.31%
2017-04-28	19.30	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2017-04-27	19.30	-	-	19.26	19.30	3,000	57,840	19.280	14.37	-	-	14.34	14.37	4,029	14.355	0.42%
2017-04-26	19.22	-	-	-	-	0	0	-	14.31	-	-	-	-	0	-	0.95%
2017-04-25	19.04	-	-	18.96	19.00	160,500	3,047,040	18.985	14.18	-	-	14.12	14.15	215,561	14.135	0.95%
2017-04-24	18.86	-	18.90	-	-	0	0	-	14.04	-	14.07	-	-	0	-	0.11%
2017-04-21	18.84	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2017-04-20	18.84	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.32%
2017-04-19	18.78	18.62	18.78	-	-	0	0	-	13.98	13.86	13.98	-	-	0	-	-0.63%
2017-04-18	18.90	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	-1.15%
2017-04-13	19.12	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2017-04-12	19.12	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.31%
2017-04-11	19.06	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	-0.21%
2017-04-10	19.10	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.32%
2017-04-07	19.04	18.92	19.18	19.02	19.06	242,500	4,616,100	19.036	14.18	14.09	14.28	14.16	14.19	325,692	14.173	-0.10%
2017-04-06	19.06	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2017-04-05	19.06	-	-	19.00	19.00	500	9,500	19.000	14.19	-	-	14.15	14.15	672	14.147	0.74%
2017-04-03	18.92	18.78	19.10	-	-	0	0	-	14.09	13.98	14.22	-	-	0	-	0.11%
2017-03-31	18.90	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	-0.21%
2017-03-30	18.94	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.11%
2017-03-29	18.92	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.11%
2017-03-28	18.90	18.80	19.02	-	-	0	0	-	14.07	14.00	14.16	-	-	0	-	0.32%
2017-03-27	18.84	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	-0.42%
2017-03-24	18.92	18.84	18.94	-	-	0	0	-	14.09	14.03	14.10	-	-	0	-	0.00%
2017-03-23	18.92	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.53%
2017-03-22	18.82	18.74	18.86	18.80	18.82	5,000	94,050	18.810	14.01	13.95	14.04	14.00	14.01	6,715	14.005	-0.74%
2017-03-21	18.96	-	-	18.96	18.96	1,000	18,960	18.960	14.12	-	-	14.12	14.12	1,343	14.117	0.21%
2017-03-20	18.92	-	-	18.92	18.92	1,000	18,920	18.920	14.09	-	-	14.09	14.09	1,343	14.087	0.32%
2017-03-17	18.86	-	-	18.86	18.86	30,000	565,800	18.860	14.04	-	-	14.04	14.04	40,292	14.043	0.43%
2017-03-16	18.78	-	-	18.70	18.70	16,000	299,200	18.700	13.98	-	-	13.92	13.92	21,489	13.923	1.29%
2017-03-15	18.54	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.32%
2017-03-14	18.48	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2017-03-13	18.48	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.22%
2017-03-10	18.44	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.66%
2017-03-09	18.32	-	-	18.32	18.42	33,500	613,890	18.325	13.64	-	-	13.64	13.71	44,992	13.644	-0.65%
2017-03-08	18.44	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.33%
2017-03-07	18.38	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
2017-03-06	18.38	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
2017-03-03	18.38	-	-	18.38	18.44	2,000	36,850	18.425	13.69	-	-	13.69	13.73	2,686	13.719	-0.65%
2017-03-02	18.50	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2017-03-01	18.50	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.43%
2017-02-28	18.42	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	-0.11%
2017-02-27	18.44	-	-	18.44	18.44	3,000	55,320	18.440	13.73	-	-	13.73	13.73	4,029	13.730	0.22%
2017-02-24	18.40	-	18.40	-	-	0	0	-	13.70	-	13.70	-	-	0	-	0.00%
2017-02-23	18.40	-	18.60	18.38	18.38	15,000	275,700	18.380	13.70	-	13.85	13.69	13.69	20,146	13.685	0.22%
2017-02-22	18.36	-	18.60	18.36	18.36	500	9,180	18.360	13.67	-	13.85	13.67	13.67	672	13.670	0.33%
2017-02-21	18.30	-	18.32	-	-	0	0	-	13.63	-	13.64	-	-	0	-	-0.11%
2017-02-20	18.32	18.30	18.42	-	-	0	0	-	13.64	13.63	13.71	-	-	0	-	0.11%
2017-02-17	18.30	-	18.40	18.30	18.30	17,500	320,250	18.300	13.63	-	13.70	13.63	13.63	23,504	13.626	-0.11%
2017-02-16	18.32	-	18.40	18.32	18.32	1,000	18,320	18.320	13.64	-	13.70	13.64	13.64	1,343	13.641	0.11%
2017-02-15	18.30	-	18.40	-	-	0	0	-	13.63	-	13.70	-	-	0	-	0.44%
2017-02-14	18.22	-	18.40	18.20	18.20	1,000	18,200	18.200	13.57	-	13.70	13.55	13.55	1,343	13.551	0.66%
2017-02-13	18.10	-	18.40	-	-	0	0	-	13.48	-	13.70	-	-	0	-	0.00%
2017-02-10	18.10	-	18.30	-	-	0	0	-	13.48	-	13.63	-	-	0	-	0.33%
2017-02-09	18.04	17.96	18.30	18.04	18.10	7,000	126,640	18.091	13.43	13.37	13.63	13.43	13.48	9,401	13.470	-0.33%
2017-02-08	18.10	-	18.30	17.96	17.96	1,000	17,960	17.960	13.48	-	13.63	13.37	13.37	1,343	13.372	0.89%
2017-02-07	17.94	-	18.00	17.94	18.00	1,000	17,970	17.970	13.36	-	13.40	13.36	13.40	1,343	13.380	-0.11%
2017-02-06	17.96	-	18.30	-	-	0	0	-	13.37	-	13.63	-	-	0	-	0.67%
2017-02-03	17.84	-	18.30	17.84	17.94	30,500	544,200	17.843	13.28	-	13.63	13.28	13.36	40,963	13.285	-0.22%
2017-02-02	17.88	-	18.30	17.86	17.88	65,000	1,161,600	17.871	13.31	-	13.63	13.30	13.31	87,299	13.306	-0.78%
2017-02-01	18.02	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.22%
2017-01-27	18.06	-	18.06	17.96	18.08	118,000	2,122,340	17.986	13.45	-	13.45	13.37	13.46	158,481	13.392	0.22%
2017-01-26	18.02	-	18.10	17.94	18.02	46,000	826,420	17.966	13.42	-	13.48	13.36	13.42	61,781	13.377	1.35%
2017-01-25	17.78	-	-	17.74	17.78	35,000	621,640	17.761	13.24	-	-	13.21	13.24	47,007	13.224	0.57%
2017-01-24	17.68	-	-	17.68	17.70	33,000	583,450	17.680	13.16	-	-	13.16	13.18	44,321	13.164	0.00%
2017-01-23	17.68	17.60	17.90	17.70	17.70	2,500	44,250	17.700	13.16	13.10	13.33	13.18	13.18	3,358	13.179	0.11%
2017-01-20	17.66	-	17.90	17.64	17.64	2,500	44,100	17.640	13.15	-	13.33	13.13	13.13	3,358	13.134	-0.56%
2017-01-19	17.76	-	17.90	17.76	17.78	3,500	62,170	17.763	13.22	-	13.33	13.22	13.24	4,701	13.226	-0.22%
2017-01-18	17.80	-	17.90	17.64	17.80	11,000	195,070	17.734	13.25	-	13.33	13.13	13.25	14,774	13.204	1.14%
2017-01-17	17.60	-	-	17.60	17.60	4,000	70,400	17.600	13.10	-	-	13.10	13.10	5,372	13.104	0.23%
2017-01-16	17.56	-	-	17.62	17.62	5,000	88,100	17.620	13.07	-	-	13.12	13.12	6,715	13.119	-0.23%
2017-01-13	17.60	-	-	17.60	17.60	25,000	440,000	17.600	13.10	-	-	13.10	13.10	33,576	13.104	0.11%
2017-01-12	17.58	-	17.84	17.58	17.58	3,000	52,740	17.580	13.09	-	13.28	13.09	13.09	4,029	13.090	-0.57%
2017-01-11	17.68	-	-	17.58	17.68	8,000	140,990	17.624	13.16	-	-	13.09	13.16	10,744	13.122	0.80%
2017-01-10	17.54	-	-	17.40	17.52	45,000	787,200	17.493	13.06	-	-	12.96	13.04	60,438	13.025	1.15%
2017-01-09	17.34	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.35%
2017-01-06	17.28	-	-	17.30	17.34	7,000	121,270	17.324	12.87	-	-	12.88	12.91	9,401	12.899	0.35%
2017-01-05	17.22	17.06	-	-	-	0	0	-	12.82	12.70	-	-	-	0	-	0.94%
2017-01-04	17.06	-	-	17.08	17.10	1,000	17,090	17.090	12.70	-	-	12.72	12.73	1,343	12.725	0.24%
2017-01-03	17.02	16.90	-	16.82	17.00	4,500	75,930	16.873	12.67	12.58	-	12.52	12.66	6,044	12.563	1.19%
2016-12-30	16.82	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	1.08%
2016-12-29	16.64	16.60	-	16.62	16.64	11,000	182,880	16.626	12.39	12.36	-	12.37	12.39	14,774	12.379	-0.36%
2016-12-28	17.08	-	-	17.06	17.10	6,500	110,930	17.066	12.43	-	-	12.42	12.45	8,929	12.424	-0.35%
2016-12-23	17.14	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	-0.46%
2016-12-22	17.22	17.16	-	-	-	0	0	-	12.54	12.49	-	-	-	0	-	-0.46%
2016-12-21	17.30	-	-	17.28	17.32	2,500	43,240	17.296	12.59	-	-	12.58	12.61	3,434	12.592	0.23%
2016-12-20	17.26	-	-	17.28	17.30	1,000	17,290	17.290	12.57	-	-	12.58	12.59	1,374	12.587	-0.35%
2016-12-19	17.32	-	-	17.32	17.42	11,000	190,610	17.328	12.61	-	-	12.61	12.68	15,110	12.615	-1.03%
2016-12-16	17.50	-	-	17.50	17.50	1,500	26,250	17.500	12.74	-	-	12.74	12.74	2,060	12.740	0.11%
2016-12-15	17.48	17.44	-	17.48	17.58	43,000	754,220	17.540	12.73	12.70	-	12.73	12.80	59,066	12.769	-1.91%
2016-12-14	17.82	-	-	17.84	17.88	33,000	589,340	17.859	12.97	-	-	12.99	13.02	45,329	13.001	0.45%
2016-12-13	17.74	-	-	17.72	17.82	100,500	1,783,460	17.746	12.91	-	-	12.90	12.97	138,049	12.919	-0.45%
2016-12-12	17.82	-	-	18.10	18.12	3,500	63,370	18.106	12.97	-	-	13.18	13.19	4,808	13.181	-1.33%
2016-12-09	18.06	-	-	18.12	18.12	2,500	45,300	18.120	13.15	-	-	13.19	13.19	3,434	13.191	-0.77%
2016-12-08	18.20	-	-	18.24	18.26	49,000	893,810	18.241	13.25	-	-	13.28	13.29	67,307	13.280	0.22%
2016-12-07	18.16	-	-	18.18	18.22	1,000	18,200	18.200	13.22	-	-	13.24	13.26	1,374	13.250	0.78%
2016-12-06	18.02	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.45%
2016-12-05	17.94	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	-0.11%
2016-12-02	17.96	-	-	17.96	18.12	2,000	36,060	18.030	13.07	-	-	13.07	13.19	2,747	13.126	-1.21%
2016-12-01	18.18	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-11-30	18.18	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.22%
2016-11-29	18.14	-	-	18.12	18.14	65,000	1,178,400	18.129	13.21	-	-	13.19	13.21	89,285	13.198	-0.33%
2016-11-28	18.20	-	-	18.20	18.20	2,500	45,500	18.200	13.25	-	-	13.25	13.25	3,434	13.250	0.44%
2016-11-25	18.12	-	-	18.12	18.12	2,500	45,300	18.120	13.19	-	-	13.19	13.19	3,434	13.191	0.11%
2016-11-24	18.10	-	-	17.98	18.06	65,000	1,172,500	18.039	13.18	-	-	13.09	13.15	89,285	13.132	-0.11%
2016-11-23	18.12	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	0.00%
2016-11-22	18.12	18.10	-	18.04	18.12	5,000	90,480	18.096	13.19	13.18	-	13.13	13.19	6,868	13.174	0.89%
2016-11-21	17.96	-	-	17.90	17.96	6,000	107,540	17.923	13.07	-	-	13.03	13.07	8,242	13.048	0.22%
2016-11-18	17.92	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.56%
2016-11-17	17.82	-	-	17.72	17.82	1,500	26,650	17.767	12.97	-	-	12.90	12.97	2,060	12.934	0.00%
2016-11-16	17.82	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	-0.22%
2016-11-15	17.86	-	-	17.86	17.86	9,500	169,670	17.860	13.00	-	-	13.00	13.00	13,049	13.002	0.45%
2016-11-14	17.78	-	-	17.92	17.92	2,500	44,800	17.920	12.94	-	-	13.05	13.05	3,434	13.046	-1.33%
2016-11-11	18.02	-	-	18.04	18.10	3,000	54,270	18.090	13.12	-	-	13.13	13.18	4,121	13.170	-0.66%
2016-11-10	18.14	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	1.68%
2016-11-09	17.84	-	-	17.50	17.80	40,500	716,910	17.702	12.99	-	-	12.74	12.96	55,632	12.887	-1.65%
2016-11-08	18.14	17.50	-	-	-	0	0	-	13.21	12.74	-	-	-	0	-	0.33%
2016-11-07	18.08	17.50	-	18.02	18.06	1,000	18,040	18.040	13.16	12.74	-	13.12	13.15	1,374	13.133	-0.88%
2016-11-04	18.24	17.50	-	18.24	18.24	2,000	36,480	18.240	13.28	12.74	-	13.28	13.28	2,747	13.279	0.00%
2016-11-03	18.24	17.50	-	-	-	0	0	-	13.28	12.74	-	-	-	0	-	-0.44%
2016-11-02	18.32	17.50	-	18.40	18.42	3,500	64,410	18.403	13.34	12.74	-	13.40	13.41	4,808	13.397	-1.08%
2016-11-01	18.52	17.50	-	18.42	18.42	2,500	46,050	18.420	13.48	12.74	-	13.41	13.41	3,434	13.410	1.09%
2016-10-31	18.32	17.50	-	18.20	18.24	1,000	18,220	18.220	13.34	12.74	-	13.25	13.28	1,374	13.264	0.00%
2016-10-28	18.32	18.00	-	18.38	18.38	2,500	45,950	18.380	13.34	13.10	-	13.38	13.38	3,434	13.381	-0.33%
2016-10-27	18.38	18.00	-	18.36	18.56	4,500	83,120	18.471	13.38	13.10	-	13.37	13.51	6,181	13.447	-0.86%
2016-10-26	18.54	18.00	-	18.56	18.56	2,500	46,400	18.560	13.50	13.10	-	13.51	13.51	3,434	13.512	-0.54%
2016-10-25	18.64	18.00	-	-	-	0	0	-	13.57	13.10	-	-	-	0	-	0.00%
2016-10-24	18.64	18.64	-	18.54	18.58	3,500	64,960	18.560	13.57	13.57	-	13.50	13.53	4,808	13.512	1.30%
2016-10-20	18.40	18.00	-	-	-	0	0	-	13.40	13.10	-	-	-	0	-	0.22%
2016-10-19	18.36	18.00	-	18.42	18.42	6,000	110,520	18.420	13.37	13.10	-	13.41	13.41	8,242	13.410	-0.11%
2016-10-18	18.38	17.50	-	-	-	0	0	-	13.38	12.74	-	-	-	0	-	1.32%
2016-10-17	18.14	17.50	-	18.12	18.28	14,000	254,640	18.189	13.21	12.74	-	13.19	13.31	19,231	13.241	-1.09%
2016-10-14	18.34	18.28	18.34	18.26	18.34	30,000	549,600	18.320	13.35	13.31	13.35	13.29	13.35	41,209	13.337	0.99%
2016-10-13	18.16	17.50	-	18.20	18.20	36,000	655,200	18.200	13.22	12.74	-	13.25	13.25	49,450	13.250	-0.87%
2016-10-12	18.32	17.50	-	18.28	18.30	8,500	155,390	18.281	13.34	12.74	-	13.31	13.32	11,676	13.309	-0.33%
2016-10-11	18.38	17.50	-	18.56	18.72	42,000	780,600	18.586	13.38	12.74	-	13.51	13.63	57,692	13.530	-1.50%
2016-10-07	18.66	18.50	-	18.72	18.72	6,000	112,320	18.720	13.58	13.47	-	13.63	13.63	8,242	13.628	-0.32%
2016-10-06	18.72	18.50	-	18.72	18.72	6,000	112,320	18.720	13.63	13.47	-	13.63	13.63	8,242	13.628	0.32%
2016-10-05	18.66	18.60	-	18.62	18.62	6,000	111,720	18.620	13.58	13.54	-	13.56	13.56	8,242	13.555	0.00%
2016-10-04	18.66	17.50	-	18.66	18.68	34,500	643,840	18.662	13.58	12.74	-	13.58	13.60	47,390	13.586	0.00%
2016-10-03	18.66	17.50	-	18.66	18.70	8,000	149,550	18.694	13.58	12.74	-	13.58	13.61	10,989	13.609	1.41%
2016-09-30	18.40	17.50	-	18.42	18.46	79,000	1,456,980	18.443	13.40	12.74	-	13.41	13.44	108,516	13.426	-1.08%
2016-09-29	18.60	17.50	-	18.50	18.68	994,500	18,440,040	18.542	13.54	12.74	-	13.47	13.60	1,366,064	13.499	0.32%
2016-09-28	18.54	17.50	-	18.44	18.56	34,000	629,600	18.518	13.50	12.74	-	13.42	13.51	46,703	13.481	0.00%
2016-09-27	18.54	17.50	-	18.42	18.42	30,000	552,600	18.420	13.50	12.74	-	13.41	13.41	41,209	13.410	0.65%
2016-09-26	18.42	17.50	-	18.46	18.54	2,000	37,020	18.510	13.41	12.74	-	13.44	13.50	2,747	13.475	-1.18%
2016-09-23	18.64	17.50	-	18.66	18.70	4,500	84,130	18.696	13.57	12.74	-	13.58	13.61	6,181	13.610	-0.43%
2016-09-22	18.72	17.50	-	18.72	18.72	9,500	177,840	18.720	13.63	12.74	-	13.63	13.63	13,049	13.628	0.75%
2016-09-21	18.58	18.56	18.64	18.52	18.54	32,500	602,500	18.539	13.53	13.51	13.57	13.48	13.50	44,643	13.496	0.32%
2016-09-20	18.52	18.52	-	18.46	18.54	99,500	1,839,240	18.485	13.48	13.48	-	13.44	13.50	136,675	13.457	-0.22%
2016-09-19	18.56	18.48	-	18.42	18.52	150,000	2,766,900	18.446	13.51	13.45	-	13.41	13.48	206,043	13.429	0.65%
2016-09-15	18.44	17.50	-	18.30	18.34	5,000	91,560	18.312	13.42	12.74	-	13.32	13.35	6,868	13.331	0.88%
2016-09-14	18.28	17.50	-	18.20	18.30	37,000	674,990	18.243	13.31	12.74	-	13.25	13.32	50,824	13.281	0.11%
2016-09-13	18.26	17.50	18.52	18.26	18.54	11,500	211,920	18.428	13.29	12.74	13.48	13.29	13.50	15,797	13.416	-0.76%
2016-09-12	18.40	17.50	-	18.46	18.62	55,000	1,016,500	18.482	13.40	12.74	-	13.44	13.56	75,549	13.455	-2.75%
2016-09-09	18.92	17.50	-	18.78	19.04	38,000	720,800	18.968	13.77	12.74	-	13.67	13.86	52,198	13.809	1.83%
2016-09-08	18.58	17.00	-	18.40	18.40	2,000	36,800	18.400	13.53	12.38	-	13.40	13.40	2,747	13.395	0.98%
2016-09-07	18.40	17.00	-	18.38	18.44	5,500	101,230	18.406	13.40	12.38	-	13.38	13.42	7,555	13.399	0.11%
2016-09-06	18.38	17.00	-	18.34	18.40	4,500	82,730	18.384	13.38	12.38	-	13.35	13.40	6,181	13.384	0.00%
2016-09-05	18.38	17.00	-	18.34	18.36	17,500	321,010	18.343	13.38	12.38	-	13.35	13.37	24,038	13.354	1.66%
2016-09-02	18.08	17.00	-	18.04	18.08	8,500	153,380	18.045	13.16	12.38	-	13.13	13.16	11,676	13.137	0.44%
2016-09-01	18.00	17.00	-	17.78	18.00	33,500	601,590	17.958	13.10	12.38	-	12.94	13.10	46,016	13.073	1.01%
2016-08-31	17.82	17.00	18.00	17.80	17.82	4,000	71,240	17.810	12.97	12.38	13.10	12.96	12.97	5,494	12.966	0.11%
2016-08-30	17.80	-	18.00	17.70	17.84	37,500	667,850	17.809	12.96	-	13.10	12.89	12.99	51,511	12.965	0.56%
2016-08-29	17.70	-	-	17.76	17.80	5,500	97,790	17.780	12.89	-	-	12.93	12.96	7,555	12.944	-0.90%
2016-08-26	17.86	-	-	17.80	17.86	11,500	205,040	17.830	13.00	-	-	12.96	13.00	15,797	12.980	0.68%
2016-08-25	17.74	-	-	17.72	17.78	102,500	1,817,050	17.727	12.91	-	-	12.90	12.94	140,796	12.906	-0.22%
2016-08-24	17.78	-	-	17.78	17.88	1,000	17,830	17.830	12.94	-	-	12.94	13.02	1,374	12.980	-0.11%
2016-08-23	17.80	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.34%
2016-08-22	17.74	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2016-08-19	17.74	-	18.00	-	-	0	0	-	12.91	-	13.10	-	-	0	-	-0.45%
2016-08-18	17.82	-	18.00	17.80	17.84	9,500	169,920	17.886	12.97	-	13.10	12.96	12.99	13,049	13.021	-0.22%
2016-08-17	17.86	-	18.00	17.88	17.96	1,000	17,920	17.920	13.00	-	13.10	13.02	13.07	1,374	13.046	-0.22%
2016-08-16	17.90	-	18.00	-	-	0	0	-	13.03	-	13.10	-	-	0	-	0.00%
2016-08-15	17.90	-	18.00	-	-	0	0	-	13.03	-	13.10	-	-	0	-	0.11%
2016-08-12	17.88	-	18.00	17.88	17.88	5,000	89,400	17.880	13.02	-	13.10	13.02	13.02	6,868	13.017	0.45%
2016-08-11	17.80	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2016-08-10	17.80	-	18.00	-	-	0	0	-	12.96	-	13.10	-	-	0	-	0.00%
2016-08-09	17.80	-	18.00	17.84	17.84	500	8,920	17.840	12.96	-	13.10	12.99	12.99	687	12.988	-0.11%
2016-08-08	17.82	-	18.00	17.66	17.68	1,000	17,670	17.670	12.97	-	13.10	12.86	12.87	1,374	12.864	1.37%
2016-08-05	17.58	-	18.00	17.42	17.58	9,500	166,050	17.479	12.80	-	13.10	12.68	12.80	13,049	12.725	1.50%
2016-08-04	17.32	-	17.46	17.32	17.38	96,000	1,666,440	17.359	12.61	-	12.71	12.61	12.65	131,867	12.637	0.23%
2016-08-03	17.28	-	-	17.28	17.36	25,000	432,650	17.306	12.58	-	-	12.58	12.64	34,340	12.599	-1.82%
2016-08-01	17.60	-	18.00	17.54	17.60	5,500	96,500	17.546	12.81	-	13.10	12.77	12.81	7,555	12.773	1.27%
2016-07-29	17.38	-	18.00	17.38	17.52	25,000	435,240	17.410	12.65	-	13.10	12.65	12.75	34,340	12.674	-1.36%
2016-07-28	17.62	-	-	17.56	17.62	69,000	1,214,330	17.599	12.83	-	-	12.78	12.83	94,780	12.812	0.46%
2016-07-27	17.54	17.58	17.64	17.54	17.66	39,500	693,810	17.565	12.77	12.80	12.84	12.77	12.86	54,258	12.787	0.11%
2016-07-26	17.52	17.56	17.62	17.32	17.32	4,500	77,940	17.320	12.75	12.78	12.83	12.61	12.61	6,181	12.609	1.39%
2016-07-25	17.28	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.00%
2016-07-22	17.28	17.28	17.34	17.24	17.28	11,000	189,860	17.260	12.58	12.58	12.62	12.55	12.58	15,110	12.565	-0.46%
2016-07-21	17.36	17.30	17.36	17.28	17.42	20,500	355,110	17.322	12.64	12.59	12.64	12.58	12.68	28,159	12.611	0.81%
2016-07-20	17.22	17.22	17.28	17.04	17.20	12,500	213,220	17.058	12.54	12.54	12.58	12.41	12.52	17,170	12.418	1.06%
2016-07-19	17.04	17.02	17.08	16.86	17.04	135,000	2,290,460	16.966	12.41	12.39	12.43	12.27	12.41	185,439	12.352	-0.23%
2016-07-18	17.08	17.08	17.12	17.00	17.10	343,000	5,851,610	17.060	12.43	12.43	12.46	12.38	12.45	471,151	12.420	0.83%
2016-07-15	16.94	16.90	16.96	16.94	16.94	4,500	76,230	16.940	12.33	12.30	12.35	12.33	12.33	6,181	12.332	0.59%
2016-07-14	16.84	16.84	16.90	16.70	16.72	33,000	551,110	16.700	12.26	12.26	12.30	12.16	12.17	45,329	12.158	0.84%
2016-07-13	16.70	16.68	16.72	16.70	16.72	4,500	75,200	16.711	12.16	12.14	12.17	12.16	12.17	6,181	12.166	0.60%
2016-07-12	16.60	16.60	16.66	16.44	16.50	56,000	922,750	16.478	12.08	12.08	12.13	11.97	12.01	76,923	11.996	1.34%
2016-07-11	16.38	16.32	16.38	16.38	16.48	129,500	2,126,090	16.418	11.92	11.88	11.92	11.92	12.00	177,884	11.952	1.24%
2016-07-08	16.18	16.14	16.16	16.22	16.28	3,500	56,800	16.229	11.78	11.75	11.76	11.81	11.85	4,808	11.814	-0.37%
2016-07-07	16.24	16.24	16.28	16.20	16.24	21,500	348,470	16.208	11.82	11.82	11.85	11.79	11.82	29,533	11.799	0.87%
2016-07-06	16.10	16.10	16.12	16.02	16.10	5,500	88,410	16.075	11.72	11.72	11.74	11.66	11.72	7,555	11.702	-1.23%
2016-07-05	16.30	16.26	16.32	16.34	16.34	30,000	490,200	16.340	11.87	11.84	11.88	11.90	11.90	41,209	11.896	-0.97%
2016-07-04	16.46	16.44	16.50	16.40	16.54	62,000	1,021,620	16.478	11.98	11.97	12.01	11.94	12.04	85,164	11.996	1.35%
2016-06-30	16.24	16.22	16.28	16.16	16.28	23,000	373,150	16.224	11.82	11.81	11.85	11.76	11.85	31,593	11.811	1.63%
2016-06-29	15.98	15.98	16.04	15.98	15.98	500	7,990	15.980	11.63	11.63	11.68	11.63	11.63	687	11.634	1.46%
2016-06-28	16.00	16.00	16.04	15.88	15.98	9,500	151,580	15.956	11.47	11.47	11.49	11.38	11.45	13,257	11.434	0.00%
2016-06-27	16.00	16.00	16.06	15.84	15.98	4,000	63,500	15.875	11.47	11.47	11.51	11.35	11.45	5,582	11.376	-0.37%
2016-06-24	16.06	16.06	16.12	15.70	16.56	182,500	2,904,610	15.916	11.51	11.51	11.55	11.25	11.87	254,665	11.406	-2.67%
2016-06-23	16.50	16.50	16.56	16.50	16.62	1,137,500	18,815,730	16.541	11.82	11.82	11.87	11.82	11.91	1,587,293	11.854	0.12%
2016-06-22	16.48	16.48	16.54	-	-	0	0	-	11.81	11.81	11.85	-	-	0	-	0.49%
2016-06-21	16.40	16.40	16.44	-	-	0	0	-	11.75	11.75	11.78	-	-	0	-	0.37%
2016-06-20	16.34	16.34	16.40	16.30	16.34	60,000	979,200	16.320	11.71	11.71	11.75	11.68	11.71	83,725	11.695	1.62%
2016-06-17	16.08	16.08	16.14	-	-	0	0	-	11.52	11.52	11.57	-	-	0	-	0.37%
2016-06-16	16.02	15.96	16.02	16.02	16.02	8,000	128,160	16.020	11.48	11.44	11.48	11.48	11.48	11,163	11.480	-1.60%
2016-06-15	16.28	16.24	16.30	-	-	0	0	-	11.67	11.64	11.68	-	-	0	-	0.00%
2016-06-14	16.28	16.24	16.28	-	-	0	0	-	11.67	11.64	11.67	-	-	0	-	-0.85%
2016-06-13	16.42	16.36	16.42	16.54	16.56	55,000	910,300	16.551	11.77	11.72	11.77	11.85	11.87	76,748	11.861	-2.49%
2016-06-10	16.84	16.76	16.82	16.90	16.90	5,000	84,500	16.900	12.07	12.01	12.05	12.11	12.11	6,977	12.111	-0.47%
2016-06-08	16.92	16.94	16.96	16.90	16.90	5,500	92,950	16.900	12.13	12.14	12.15	12.11	12.11	7,675	12.111	-0.24%
2016-06-07	16.96	16.96	17.00	16.92	16.92	5,000	84,600	16.920	12.15	12.15	12.18	12.13	12.13	6,977	12.125	0.71%
2016-06-06	16.84	16.80	16.86	16.76	16.84	75,500	1,268,380	16.800	12.07	12.04	12.08	12.01	12.07	105,354	12.039	0.48%
2016-06-03	16.76	16.74	16.78	16.76	16.76	5,000	83,800	16.760	12.01	12.00	12.03	12.01	12.01	6,977	12.011	0.84%
2016-06-02	16.62	16.62	16.66	16.52	16.52	60,000	991,200	16.520	11.91	11.91	11.94	11.84	11.84	83,725	11.839	0.48%
2016-06-01	16.54	16.50	16.54	16.60	16.62	60,000	996,600	16.610	11.85	11.82	11.85	11.90	11.91	83,725	11.903	-0.60%
2016-05-31	16.64	16.58	16.64	16.66	16.66	13,000	216,580	16.660	11.92	11.88	11.92	11.94	11.94	18,140	11.939	1.09%
2016-05-30	16.46	16.40	16.46	16.46	16.46	30,000	493,800	16.460	11.80	11.75	11.80	11.80	11.80	41,863	11.796	0.73%
2016-05-27	16.34	16.34	16.40	16.26	16.28	30,500	496,430	16.276	11.71	11.71	11.75	11.65	11.67	42,560	11.664	0.37%
2016-05-26	16.28	16.28	16.32	-	-	0	0	-	11.67	11.67	11.70	-	-	0	-	0.00%
2016-05-25	16.28	16.26	16.30	16.18	16.28	101,500	1,645,300	16.210	11.67	11.65	11.68	11.60	11.67	141,635	11.616	2.13%
2016-05-24	15.94	15.94	15.96	15.94	15.94	25,000	398,500	15.940	11.42	11.42	11.44	11.42	11.42	34,886	11.423	0.25%
2016-05-23	15.90	15.84	15.90	-	-	0	0	-	11.39	11.35	11.39	-	-	0	-	-0.63%
2016-05-20	16.00	15.98	16.00	16.04	16.04	25,000	401,000	16.040	11.47	11.45	11.47	11.49	11.49	34,886	11.495	1.14%
2016-05-19	15.82	15.78	15.82	-	-	0	0	-	11.34	11.31	11.34	-	-	0	-	0.00%
2016-05-18	15.82	15.80	15.84	15.82	15.86	6,500	103,030	15.851	11.34	11.32	11.35	11.34	11.37	9,070	11.359	-1.13%
2016-05-17	16.00	16.00	16.04	15.82	15.94	340,000	5,398,300	15.877	11.47	11.47	11.49	11.34	11.42	474,444	11.378	1.14%
2016-05-16	15.82	15.82	15.88	15.78	15.80	125,000	1,974,400	15.795	11.34	11.34	11.38	11.31	11.32	174,428	11.319	0.38%
2016-05-13	15.76	15.76	15.80	15.70	15.92	92,500	1,464,240	15.830	11.29	11.29	11.32	11.25	11.41	129,077	11.344	-1.25%
2016-05-12	15.96	15.94	15.98	15.96	15.96	30,500	486,780	15.960	11.44	11.42	11.45	11.44	11.44	42,560	11.437	-0.87%
2016-05-11	16.10	16.06	16.12	16.12	16.24	11,000	178,520	16.229	11.54	11.51	11.55	11.55	11.64	15,350	11.630	-0.86%
2016-05-10	16.24	16.22	16.28	16.24	16.24	2,500	40,600	16.240	11.64	11.62	11.67	11.64	11.64	3,489	11.638	0.50%
2016-05-09	16.16	16.10	16.18	16.14	16.18	11,500	185,770	16.154	11.58	11.54	11.60	11.57	11.60	16,047	11.576	0.62%
2016-05-06	16.06	16.02	16.06	16.02	16.32	58,000	934,850	16.118	11.51	11.48	11.51	11.48	11.70	80,934	11.551	-1.47%
2016-05-05	16.30	16.30	16.34	16.28	16.30	155,000	2,525,300	16.292	11.68	11.68	11.71	11.67	11.68	216,290	11.676	-0.24%
2016-05-04	16.34	16.34	16.40	16.28	16.34	70,000	1,143,560	16.337	11.71	11.71	11.75	11.67	11.71	97,680	11.707	-0.49%
2016-05-03	16.42	16.38	16.42	16.46	16.54	302,500	4,997,430	16.520	11.77	11.74	11.77	11.80	11.85	422,115	11.839	-1.56%
2016-04-29	16.68	16.66	16.72	16.68	16.80	188,500	3,146,620	16.693	11.95	11.94	11.98	11.95	12.04	263,037	11.963	-1.42%
2016-04-28	16.92	16.88	16.94	16.84	17.06	70,500	1,192,730	16.918	12.13	12.10	12.14	12.07	12.23	98,377	12.124	-0.12%
2016-04-27	16.94	16.90	16.94	17.00	17.00	30,000	510,000	17.000	12.14	12.11	12.14	12.18	12.18	41,863	12.183	-0.24%
2016-04-26	16.98	16.98	17.04	16.82	17.00	66,500	1,126,200	16.935	12.17	12.17	12.21	12.05	12.18	92,796	12.136	0.35%
2016-04-25	16.92	16.90	16.96	16.92	16.92	10,000	169,200	16.920	12.13	12.11	12.15	12.13	12.13	13,954	12.125	-0.35%
2016-04-22	16.98	16.96	17.02	16.92	16.98	190,000	3,222,400	16.960	12.17	12.15	12.20	12.13	12.17	265,130	12.154	-0.59%
2016-04-21	17.08	17.04	17.12	17.04	17.08	44,000	750,150	17.049	12.24	12.21	12.27	12.21	12.24	61,399	12.218	1.18%
2016-04-20	16.88	16.86	16.88	16.94	16.94	30,000	508,200	16.940	12.10	12.08	12.10	12.14	12.14	41,863	12.140	-0.24%
2016-04-19	16.92	16.92	16.98	16.88	16.92	150,000	2,535,000	16.900	12.13	12.13	12.17	12.10	12.13	209,313	12.111	1.32%
2016-04-18	16.70	16.70	16.76	16.68	16.74	16,500	275,760	16.713	11.97	11.97	12.01	11.95	12.00	23,024	11.977	-0.95%
2016-04-15	16.86	16.82	16.86	16.84	16.88	76,000	1,280,370	16.847	12.08	12.05	12.08	12.07	12.10	106,052	12.073	0.12%
2016-04-14	16.84	16.82	16.88	16.84	16.96	121,000	2,048,460	16.929	12.07	12.05	12.10	12.07	12.15	168,846	12.132	0.72%
2016-04-13	16.72	16.72	16.76	16.48	16.72	460,500	7,639,910	16.591	11.98	11.98	12.01	11.81	11.98	642,592	11.889	2.20%
2016-04-12	16.36	16.32	16.38	16.30	16.38	103,000	1,683,860	16.348	11.72	11.70	11.74	11.68	11.74	143,728	11.716