American Riviera Bank (ARBV) Exchange: OTCQX

Data as of March 28, 2024

$15.99 ($-0.01) -0.06%

American Riviera Bank - Daily Information
Click for more stock information on American Riviera Bank.
Daily Information Data
Date March 28, 2024
Open $15.65
Previous Close $15.99
High $15.99
Low $15.60
Adjusted Open $15.65
Previous Adjusted Close $15.99
Adjusted High $15.99
Adjusted Low $15.60

About American Riviera Bank (ARBV)

No Description Available

Historical Stock Data for American Riviera Bank (ARBV)

Date Open High Low Close Adj.Close Volume
2024-03-25 $15.65 $15.99 $15.60 $15.99 $15.99 2,129
2024-03-22 $16.00 $16.00 $16.00 $16.00 $16.00 0
2024-03-21 $16.00 $16.00 $16.00 $16.00 $16.00 0
2024-03-20 $16.00 $16.00 $16.00 $16.00 $16.00 40
2024-03-19 $16.00 $16.00 $16.00 $16.00 $16.00 10
2024-03-18 $15.60 $16.00 $15.60 $16.00 $16.00 1,120
2024-03-15 $15.78 $15.90 $15.70 $15.90 $15.90 3,186
2024-03-14 $15.51 $15.89 $15.51 $15.89 $15.89 454
2024-03-13 $16.05 $16.05 $15.85 $15.85 $15.85 2,016
2024-03-12 $15.50 $15.85 $15.50 $15.85 $15.85 2,100
2024-03-11 $15.85 $15.85 $15.85 $15.85 $15.85 0
2024-03-08 $15.85 $15.85 $15.85 $15.85 $15.85 0
2024-03-07 $15.90 $15.90 $15.50 $15.85 $15.85 2,100
2024-03-06 $15.80 $16.15 $15.51 $15.93 $15.93 10,492
2024-03-05 $15.80 $16.15 $15.80 $16.15 $16.15 2,582
2024-03-04 $16.15 $16.30 $16.15 $16.29 $16.29 2,150
2024-03-01 $16.29 $16.29 $16.29 $16.29 $16.29 0
2024-02-29 $15.78 $16.29 $15.78 $16.29 $16.29 2,150
2024-02-28 $15.80 $16.05 $15.78 $16.05 $16.05 1,905
2024-02-27 $15.80 $16.09 $15.80 $16.09 $16.09 600
2024-02-26 $16.09 $16.09 $16.09 $16.09 $16.09 23
2024-02-23 $15.98 $16.09 $15.98 $16.09 $16.09 384
2024-02-22 $15.80 $16.10 $15.80 $16.07 $16.07 2,991
2024-02-21 $16.10 $16.10 $16.10 $16.10 $16.10 455
2024-02-20 $16.10 $16.10 $16.10 $16.10 $16.10 48
2024-02-16 $16.10 $16.10 $16.10 $16.10 $16.10 43
2024-02-15 $15.95 $16.14 $15.91 $16.10 $16.10 2,639
2024-02-14 $16.10 $16.10 $16.10 $16.10 $16.10 0
2024-02-13 $16.10 $16.10 $16.10 $16.10 $16.10 36
2024-02-12 $16.10 $16.10 $16.10 $16.10 $16.10 12
2024-02-09 $16.10 $16.10 $16.10 $16.10 $16.10 12
2024-02-08 $16.10 $16.10 $16.10 $16.10 $16.10 0
2024-02-07 $15.95 $16.10 $15.95 $16.10 $16.10 252
2024-02-06 $16.00 $16.10 $16.00 $16.10 $16.10 2,345
2024-02-05 $16.25 $16.25 $16.25 $16.25 $16.25 0
2024-02-02 $16.00 $16.25 $16.00 $16.25 $16.25 1,166
2024-02-01 $16.50 $16.50 $16.50 $16.50 $16.50 0
2024-01-31 $16.50 $16.50 $16.50 $16.50 $16.50 0
2024-01-30 $16.30 $16.50 $16.30 $16.50 $16.50 600
2024-01-29 $16.25 $16.25 $16.25 $16.25 $16.25 0
2024-01-26 $16.25 $16.25 $16.25 $16.25 $16.25 1
2024-01-25 $16.31 $16.31 $16.25 $16.25 $16.25 950
2024-01-24 $16.37 $16.37 $16.37 $16.37 $16.37 0
2024-01-23 $16.37 $16.37 $16.37 $16.37 $16.37 2
2024-01-22 $16.25 $16.37 $16.25 $16.37 $16.37 550
2024-01-19 $16.02 $16.49 $15.79 $16.49 $16.49 5,498
2024-01-18 $16.99 $16.99 $16.99 $16.99 $16.99 500
2024-01-17 $16.99 $16.99 $16.99 $16.99 $16.99 5
2024-01-16 $15.72 $16.99 $15.72 $16.99 $16.99 5,176
2024-01-12 $17.00 $17.00 $17.00 $17.00 $17.00 0
2024-01-11 $17.00 $17.00 $17.00 $17.00 $17.00 0
2024-01-10 $17.00 $17.00 $17.00 $17.00 $17.00 0
2024-01-09 $15.65 $17.00 $15.65 $17.00 $17.00 1,269
2024-01-08 $16.85 $16.85 $16.85 $16.85 $16.85 1
2024-01-05 $16.85 $16.85 $16.85 $16.85 $16.85 7,496
2024-01-04 $16.85 $16.85 $16.85 $16.85 $16.85 0
2024-01-03 $15.90 $16.85 $15.80 $16.85 $16.85 7,496
2024-01-02 $16.25 $16.90 $15.85 $16.90 $16.90 487
2023-12-29 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-12-28 $16.50 $16.50 $16.50 $16.50 $16.50 1,540
2023-12-27 $16.50 $16.50 $16.50 $16.50 $16.50 5
2023-12-26 $16.50 $16.50 $16.50 $16.50 $16.50 5
2023-12-22 $16.50 $16.50 $16.50 $16.50 $16.50 2
2023-12-21 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-12-20 $16.50 $16.50 $16.50 $16.50 $16.50 7,050
2023-12-19 $15.85 $16.75 $15.85 $16.50 $16.50 1,985
2023-12-18 $16.65 $16.75 $16.65 $16.65 $16.65 500
2023-12-15 $16.65 $16.65 $16.65 $16.65 $16.65 1
2023-12-14 $16.65 $16.65 $16.65 $16.65 $16.65 0
2023-12-13 $16.65 $16.65 $16.65 $16.65 $16.65 0
2023-12-12 $16.65 $16.65 $16.65 $16.65 $16.65 0
2023-12-11 $16.65 $16.65 $16.65 $16.65 $16.65 1
2023-12-08 $16.65 $16.65 $16.65 $16.65 $16.65 0
2023-12-07 $16.10 $16.65 $16.10 $16.65 $16.65 1,466
2023-12-06 $16.72 $16.72 $16.72 $16.72 $16.72 0
2023-12-05 $16.72 $16.72 $16.72 $16.72 $16.72 0
2023-12-04 $16.55 $16.72 $16.55 $16.72 $16.72 710
2023-12-01 $16.60 $16.60 $16.60 $16.60 $16.60 18,618
2023-11-30 $16.50 $16.50 $16.50 $16.50 $16.50 6,506
2023-11-29 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-11-28 $16.25 $16.50 $16.25 $16.50 $16.50 300
2023-11-27 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-11-24 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-11-22 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-11-21 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-11-20 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-11-17 $16.55 $16.55 $16.50 $16.50 $16.50 7,227
2023-11-16 $16.65 $16.65 $16.65 $16.65 $16.65 0
2023-11-15 $15.50 $16.65 $15.50 $16.65 $16.65 11,050
2023-11-14 $15.65 $15.65 $15.55 $15.55 $15.55 450
2023-11-13 $15.25 $15.25 $15.25 $15.25 $15.25 290
2023-11-10 $15.25 $15.25 $14.85 $15.25 $15.25 1,593
2023-11-09 $15.35 $15.35 $15.35 $15.35 $15.35 0
2023-11-08 $15.35 $15.35 $15.35 $15.35 $15.35 0
2023-11-07 $15.35 $15.35 $15.35 $15.35 $15.35 0
2023-11-06 $15.35 $15.35 $15.35 $15.35 $15.35 0
2023-11-03 $15.35 $15.35 $15.35 $15.35 $15.35 0
2023-11-02 $15.35 $15.35 $15.35 $15.35 $15.35 12
2023-11-01 $15.35 $15.35 $15.35 $15.35 $15.35 0
2023-10-31 $15.35 $15.35 $15.35 $15.35 $15.35 1
2023-10-30 $15.35 $15.35 $15.35 $15.35 $15.35 0
2023-10-27 $15.35 $15.35 $15.35 $15.35 $15.35 200
2023-10-26 $15.73 $15.73 $15.73 $15.73 $15.73 0
2023-10-25 $15.10 $15.73 $15.10 $15.73 $15.73 300
2023-10-24 $15.10 $15.68 $15.10 $15.68 $15.68 450
2023-10-23 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-20 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-19 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-18 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-17 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-16 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-13 $15.55 $15.75 $15.55 $15.75 $15.75 400
2023-10-12 $15.66 $15.75 $15.55 $15.75 $15.75 723
2023-10-11 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-10 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-09 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-06 $15.75 $15.75 $15.75 $15.75 $15.75 0
2023-10-05 $15.70 $15.75 $15.70 $15.75 $15.75 310
2023-10-04 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-10-03 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-10-02 $15.80 $15.80 $15.70 $15.70 $15.70 200
2023-09-29 $16.15 $16.15 $16.15 $16.15 $16.15 4
2023-09-28 $15.80 $16.15 $15.80 $16.15 $16.15 3,103
2023-09-27 $16.10 $16.40 $15.95 $16.40 $16.40 1,362
2023-09-26 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-09-25 $16.10 $16.70 $16.10 $16.20 $16.20 2,490
2023-09-22 $16.93 $16.93 $16.93 $16.93 $16.93 0
2023-09-21 $16.93 $16.93 $16.93 $16.93 $16.93 105
2023-09-20 $17.14 $17.14 $17.14 $17.14 $17.14 2
2023-09-19 $16.94 $17.14 $16.94 $17.14 $17.14 400
2023-09-18 $16.94 $16.94 $16.94 $16.94 $16.94 0
2023-09-15 $16.94 $16.94 $16.94 $16.94 $16.94 1
2023-09-14 $16.94 $16.94 $16.94 $16.94 $16.94 0
2023-09-13 $16.94 $16.94 $16.94 $16.94 $16.94 650
2023-09-12 $16.50 $16.75 $16.50 $16.75 $16.75 779
2023-09-11 $16.45 $16.45 $16.45 $16.45 $16.45 0
2023-09-08 $16.35 $16.45 $16.35 $16.45 $16.45 475
2023-09-07 $16.34 $16.34 $16.34 $16.34 $16.34 316
2023-09-06 $16.35 $16.35 $16.35 $16.35 $16.35 0
2023-09-05 $16.35 $16.35 $16.35 $16.35 $16.35 0
2023-09-01 $16.35 $16.35 $16.35 $16.35 $16.35 0
2023-08-31 $16.35 $16.35 $16.35 $16.35 $16.35 507
2023-08-30 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-08-29 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-08-28 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-08-25 $16.30 $16.30 $16.30 $16.30 $16.30 50
2023-08-24 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-08-23 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-08-22 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-08-21 $16.30 $16.30 $16.30 $16.30 $16.30 27
2023-08-18 $16.05 $16.30 $16.05 $16.30 $16.30 1,309
2023-08-17 $16.35 $16.35 $16.35 $16.35 $16.35 0
2023-08-16 $16.35 $16.35 $16.35 $16.35 $16.35 1,000
2023-08-15 $16.15 $16.40 $16.15 $16.40 $16.40 500
2023-08-14 $16.48 $16.99 $16.48 $16.99 $16.99 493
2023-08-11 $16.65 $16.65 $16.30 $16.30 $16.30 1,089
2023-08-10 $16.45 $16.45 $16.40 $16.40 $16.40 9,002
2023-08-09 $16.60 $16.60 $16.60 $16.60 $16.60 103
2023-08-08 $15.61 $16.65 $15.61 $16.05 $16.05 4,713
2023-08-07 $16.09 $16.09 $16.09 $16.09 $16.09 0
2023-08-04 $16.09 $16.09 $16.09 $16.09 $16.09 16
2023-08-03 $16.09 $16.09 $16.09 $16.09 $16.09 0
2023-08-02 $16.09 $16.09 $16.09 $16.09 $16.09 0
2023-08-01 $16.09 $16.09 $16.09 $16.09 $16.09 500
2023-07-31 $15.25 $15.35 $15.25 $15.35 $15.35 18,650
2023-07-28 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-07-27 $15.50 $15.50 $15.50 $15.50 $15.50 35
2023-07-26 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-07-25 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-07-24 $15.50 $15.50 $15.50 $15.50 $15.50 1,000
2023-07-21 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-07-20 $16.00 $16.00 $15.70 $15.70 $15.70 1,009
2023-07-19 $15.55 $15.75 $15.55 $15.75 $15.75 650
2023-07-18 $15.15 $15.55 $15.05 $15.27 $15.27 9,935
2023-07-17 $14.95 $14.95 $14.80 $14.95 $14.95 13,582
2023-07-14 $14.85 $14.85 $14.85 $14.85 $14.85 600
2023-07-13 $14.65 $14.65 $14.65 $14.65 $14.65 6,116
2023-07-12 $14.60 $14.60 $14.60 $14.60 $14.60 0
2023-07-11 $14.60 $14.60 $14.60 $14.60 $14.60 0
2023-07-10 $14.60 $14.60 $14.60 $14.60 $14.60 0
2023-07-07 $14.60 $14.60 $14.60 $14.60 $14.60 0
2023-07-06 $14.60 $14.60 $14.60 $14.60 $14.60 1,894
2023-07-05 $15.20 $15.20 $15.20 $15.20 $15.20 0
2023-07-03 $15.20 $15.20 $15.20 $15.20 $15.20 0
2023-06-30 $14.95 $15.20 $14.95 $15.20 $15.20 357
2023-06-29 $14.41 $14.41 $14.41 $14.41 $14.41 2
2023-06-28 $14.41 $14.41 $14.41 $14.41 $14.41 0
2023-06-27 $14.41 $14.41 $14.41 $14.41 $14.41 0
2023-06-26 $14.41 $14.41 $14.41 $14.41 $14.41 0
2023-06-23 $14.36 $14.36 $14.36 $14.36 $14.36 122
2023-06-22 $14.36 $14.36 $14.36 $14.36 $14.36 0
2023-06-21 $14.36 $14.36 $14.36 $14.36 $14.36 0
2023-06-20 $14.36 $14.36 $14.36 $14.36 $14.36 122
2023-06-16 $15.30 $15.30 $15.30 $15.30 $15.30 0
2023-06-15 $15.00 $15.30 $15.00 $15.30 $15.30 414
2023-06-14 $14.31 $14.31 $14.31 $14.31 $14.31 0
2023-06-13 $14.31 $14.31 $14.31 $14.31 $14.31 0
2023-06-12 $14.31 $14.31 $14.31 $14.31 $14.31 0
2023-06-09 $14.75 $14.75 $14.31 $14.31 $14.31 3,146
2023-06-08 $14.85 $14.85 $14.85 $14.85 $14.85 300
2023-06-07 $14.06 $14.06 $14.06 $14.06 $14.06 0
2023-06-06 $14.06 $14.06 $14.06 $14.06 $14.06 3
2023-06-05 $14.06 $14.06 $14.06 $14.06 $14.06 0
2023-06-02 $14.30 $15.30 $14.06 $14.06 $14.06 2,183
2023-06-01 $14.06 $14.06 $14.06 $14.06 $14.06 44
2023-05-31 $14.06 $14.06 $14.06 $14.06 $14.06 123
2023-05-30 $14.10 $14.10 $14.06 $14.06 $14.06 1,970
2023-05-26 $14.06 $14.06 $14.06 $14.06 $14.06 0
2023-05-25 $14.30 $14.30 $14.06 $14.06 $14.06 1,610
2023-05-24 $14.30 $14.69 $13.76 $14.69 $14.69 4,601
2023-05-23 $14.30 $14.40 $14.25 $14.30 $14.30 825
2023-05-22 $14.48 $15.30 $14.25 $14.25 $14.25 1,800
2023-05-19 $14.39 $14.39 $14.25 $14.25 $14.25 600
2023-05-18 $14.49 $14.49 $14.49 $14.49 $14.49 475
2023-05-17 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-05-16 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-05-15 $14.39 $14.39 $14.00 $14.00 $14.00 2,400
2023-05-12 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-05-11 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-05-10 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-05-09 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-05-08 $14.00 $14.39 $14.00 $14.00 $14.00 500
2023-05-05 $14.11 $14.11 $13.51 $13.51 $13.51 7,529
2023-05-04 $15.00 $15.00 $14.00 $14.00 $14.00 6,100
2023-05-03 $15.35 $15.35 $15.35 $15.35 $15.35 21
2023-05-02 $15.60 $15.60 $15.35 $15.35 $15.35 3,210
2023-05-01 $16.00 $16.00 $16.00 $16.00 $16.00 450
2023-04-28 $15.96 $15.96 $15.96 $15.96 $15.96 300
2023-04-27 $15.45 $15.45 $15.45 $15.45 $15.45 4
2023-04-26 $15.45 $15.45 $15.45 $15.45 $15.45 40
2023-04-25 $15.45 $15.45 $15.45 $15.45 $15.45 960
2023-04-24 $15.45 $15.45 $15.45 $15.45 $15.45 0
2023-04-21 $15.40 $15.45 $15.40 $15.45 $15.45 1,480
2023-04-20 $15.65 $15.65 $15.65 $15.65 $15.65 0
2023-04-19 $15.65 $15.65 $15.65 $15.65 $15.65 0
2023-04-18 $15.65 $15.65 $15.65 $15.65 $15.65 326
2023-04-17 $15.50 $15.50 $15.25 $15.35 $15.35 3,560
2023-04-14 $16.05 $16.10 $15.30 $15.30 $15.30 1,775
2023-04-13 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-04-12 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-04-11 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-04-10 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-04-06 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-04-05 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-04-04 $16.30 $16.30 $16.20 $16.20 $16.20 2,800
2023-04-03 $16.81 $16.81 $16.81 $16.81 $16.81 0
2023-03-31 $16.81 $16.81 $16.81 $16.81 $16.81 0
2023-03-30 $16.81 $16.81 $16.81 $16.81 $16.81 2,874
2023-03-29 $17.00 $17.00 $17.00 $17.00 $17.00 160
2023-03-28 $16.81 $16.81 $16.81 $16.81 $16.81 0
2023-03-27 $16.81 $16.81 $16.81 $16.81 $16.81 193
2023-03-24 $16.81 $16.81 $16.81 $16.81 $16.81 0
2023-03-23 $16.81 $17.10 $16.81 $16.81 $16.81 1,080
2023-03-22 $16.90 $16.90 $16.81 $16.90 $16.90 26,488
2023-03-21 $17.15 $17.15 $16.90 $16.90 $16.90 1,850
2023-03-20 $16.90 $16.90 $16.90 $16.90 $16.90 16,657
2023-03-17 $16.90 $17.11 $16.90 $17.11 $17.11 1,674
2023-03-16 $17.39 $17.39 $17.39 $17.39 $17.39 10
2023-03-15 $17.39 $17.39 $17.39 $17.39 $17.39 0
2023-03-14 $17.39 $17.39 $17.39 $17.39 $17.39 120
2023-03-13 $16.08 $16.50 $15.50 $15.99 $15.99 1,804
2023-03-10 $18.37 $18.37 $17.00 $17.45 $17.45 1,971
2023-03-09 $18.50 $18.50 $18.50 $18.50 $18.50 3,105
2023-03-08 $18.50 $18.50 $18.50 $18.50 $18.50 2,035
2023-03-07 $18.62 $18.75 $18.60 $18.63 $18.63 39,205
2023-03-06 $18.60 $18.63 $18.60 $18.63 $18.63 3,262
2023-03-03 $18.60 $18.60 $18.60 $18.60 $18.60 0
2023-03-02 $18.60 $18.60 $18.60 $18.60 $18.60 220
2023-03-01 $18.75 $18.75 $18.75 $18.75 $18.75 0
2023-02-28 $18.75 $18.75 $18.75 $18.75 $18.75 0
2023-02-27 $18.75 $18.75 $18.75 $18.75 $18.75 2,033
2023-02-24 $18.75 $18.75 $18.75 $18.75 $18.75 760
2023-02-23 $18.50 $18.75 $18.50 $18.75 $18.75 10,175
2023-02-22 $18.50 $18.63 $18.50 $18.63 $18.63 1,000
2023-02-21 $18.75 $18.75 $18.75 $18.75 $18.75 25
2023-02-17 $18.75 $18.75 $18.75 $18.75 $18.75 0
2023-02-16 $18.75 $18.75 $18.75 $18.75 $18.75 100
2023-02-15 $18.50 $18.50 $18.50 $18.50 $18.50 130,314
2023-02-14 $18.45 $18.50 $18.45 $18.50 $18.50 2,900
2023-02-13 $18.45 $18.45 $18.45 $18.45 $18.45 0
2023-02-10 $18.45 $18.45 $18.45 $18.45 $18.45 0
2023-02-09 $18.45 $18.45 $18.45 $18.45 $18.45 210
2023-02-08 $18.25 $18.25 $18.25 $18.25 $18.25 4
2023-02-07 $18.00 $18.25 $18.00 $18.25 $18.25 2,100
2023-02-06 $18.00 $18.00 $18.00 $18.00 $18.00 469
2023-02-03 $18.00 $18.00 $18.00 $18.00 $18.00 771
2023-02-02 $18.00 $18.00 $18.00 $18.00 $18.00 2,400
2023-02-01 $17.53 $18.00 $17.53 $18.00 $18.00 2,300
2023-01-31 $17.75 $18.00 $17.75 $18.00 $18.00 1,500
2023-01-30 $17.94 $17.94 $17.94 $17.94 $17.94 0
2023-01-27 $17.94 $17.94 $17.94 $17.94 $17.94 0
2023-01-26 $17.94 $17.94 $17.94 $17.94 $17.94 0
2023-01-25 $17.94 $17.94 $17.94 $17.94 $17.94 0
2023-01-24 $17.94 $17.94 $17.94 $17.94 $17.94 60
2023-01-23 $17.50 $17.94 $17.05 $17.94 $17.94 513
2023-01-20 $17.95 $17.95 $17.95 $17.95 $17.95 101
2023-01-19 $17.25 $17.25 $17.25 $17.25 $17.25 0
2023-01-18 $17.24 $17.75 $17.15 $17.25 $17.25 8,357
2023-01-17 $17.65 $17.65 $17.65 $17.65 $17.65 0
2023-01-13 $17.65 $17.65 $17.65 $17.65 $17.65 0
2023-01-12 $17.20 $17.70 $16.88 $17.65 $17.65 1,874
2023-01-11 $16.85 $17.20 $16.85 $17.20 $17.20 5,497
2023-01-10 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-01-09 $16.95 $17.00 $16.70 $17.00 $17.00 3,700
2023-01-06 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-01-05 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-01-04 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-01-03 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-12-30 $17.00 $17.00 $17.00 $17.00 $17.00 600
2022-12-29 $17.20 $17.20 $17.20 $17.20 $17.20 1
2022-12-28 $17.20 $17.20 $17.20 $17.20 $17.20 0
2022-12-27 $17.20 $17.20 $17.20 $17.20 $17.20 10
2022-12-23 $16.60 $17.20 $16.60 $17.20 $17.20 830
2022-12-22 $17.20 $17.20 $17.20 $17.20 $17.20 0
2022-12-21 $17.20 $17.20 $17.20 $17.20 $17.20 0
2022-12-20 $17.20 $17.20 $17.20 $17.20 $17.20 451
2022-12-19 $17.05 $17.05 $17.05 $17.05 $17.05 34
2022-12-16 $17.05 $17.05 $17.05 $17.05 $17.05 0
2022-12-15 $17.00 $17.05 $17.00 $17.05 $17.05 387
2022-12-14 $17.00 $17.00 $17.00 $17.00 $17.00 14
2022-12-13 $16.57 $17.00 $16.57 $17.00 $17.00 200
2022-12-12 $16.30 $17.05 $16.30 $16.70 $16.70 2,945
2022-12-09 $16.50 $16.50 $16.50 $16.50 $16.50 120
2022-12-08 $16.50 $16.50 $16.25 $16.30 $16.30 40,150
2022-12-07 $16.35 $16.87 $16.25 $16.50 $16.50 6,948
2022-12-06 $16.85 $16.85 $16.85 $16.85 $16.85 0
2022-12-05 $16.85 $16.85 $16.85 $16.85 $16.85 1
2022-12-02 $16.85 $16.85 $16.85 $16.85 $16.85 24
2022-12-01 $16.85 $16.85 $16.85 $16.85 $16.85 74
2022-11-30 $16.85 $16.85 $16.85 $16.85 $16.85 551
2022-11-29 $16.90 $16.90 $16.65 $16.90 $16.90 1,523
2022-11-28 $16.95 $17.03 $16.95 $17.03 $17.03 1,004
2022-11-25 $16.95 $17.04 $16.95 $17.04 $17.04 483
2022-11-23 $17.02 $17.04 $17.02 $17.04 $17.04 1,200
2022-11-22 $17.04 $17.04 $17.04 $17.04 $17.04 510
2022-11-21 $17.05 $17.05 $16.85 $17.05 $17.05 813
2022-11-18 $17.03 $17.08 $17.03 $17.08 $17.08 550
2022-11-17 $17.15 $17.15 $17.15 $17.15 $17.15 13
2022-11-16 $17.20 $17.20 $17.05 $17.15 $17.15 1,925
2022-11-15 $17.20 $17.20 $17.20 $17.20 $17.20 205
2022-11-14 $17.60 $17.60 $17.60 $17.60 $17.60 511
2022-11-11 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-11-10 $17.60 $17.60 $17.60 $17.60 $17.60 241
2022-11-09 $17.60 $17.60 $17.60 $17.60 $17.60 34
2022-11-08 $17.60 $17.60 $17.60 $17.60 $17.60 14
2022-11-07 $17.60 $17.60 $17.60 $17.60 $17.60 619
2022-11-04 $17.70 $18.20 $17.50 $17.50 $17.50 658
2022-11-03 $17.60 $17.60 $17.50 $17.60 $17.60 1,431
2022-11-02 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-11-01 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-10-31 $17.60 $17.60 $17.60 $17.60 $17.60 4
2022-10-28 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-10-27 $17.50 $17.60 $17.35 $17.60 $17.60 12,216
2022-10-26 $17.39 $17.39 $17.39 $17.39 $17.39 0
2022-10-25 $17.39 $17.39 $17.39 $17.39 $17.39 0
2022-10-24 $16.95 $17.39 $16.95 $17.39 $17.39 244
2022-10-21 $17.00 $17.00 $17.00 $17.00 $17.00 1
2022-10-20 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-19 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-18 $17.00 $17.00 $17.00 $17.00 $17.00 83
2022-10-17 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-14 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-13 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-12 $17.00 $17.00 $17.00 $17.00 $17.00 87
2022-10-11 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-10 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-07 $17.01 $17.01 $17.00 $17.00 $17.00 2,700
2022-10-06 $17.01 $17.14 $17.01 $17.14 $17.14 200
2022-10-05 $17.14 $17.14 $17.14 $17.14 $17.14 0
2022-10-04 $17.00 $17.27 $17.00 $17.14 $17.14 40,862
2022-10-03 $16.90 $17.14 $16.90 $17.14 $17.14 200
2022-09-30 $17.15 $17.15 $17.15 $17.15 $17.15 0
2022-09-29 $17.10 $17.15 $17.00 $17.15 $17.15 2,024
2022-09-28 $17.30 $17.30 $17.30 $17.30 $17.30 0
2022-09-27 $17.30 $17.30 $17.30 $17.30 $17.30 0
2022-09-26 $17.30 $17.30 $17.30 $17.30 $17.30 0
2022-09-23 $17.15 $17.30 $17.10 $17.30 $17.30 1,100
2022-09-22 $17.30 $17.30 $17.30 $17.30 $17.30 0
2022-09-21 $17.15 $17.30 $17.15 $17.30 $17.30 950
2022-09-20 $17.20 $17.29 $17.15 $17.29 $17.29 400
2022-09-19 $17.45 $17.45 $17.45 $17.45 $17.45 0
2022-09-16 $17.45 $17.45 $17.45 $17.45 $17.45 0
2022-09-15 $17.45 $17.45 $17.45 $17.45 $17.45 0
2022-09-14 $17.10 $17.45 $17.10 $17.45 $17.45 200
2022-09-13 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-09-12 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-09-09 $17.60 $17.60 $17.10 $17.50 $17.50 2,932
2022-09-08 $17.26 $17.50 $17.26 $17.50 $17.50 300
2022-09-07 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-09-06 $17.50 $17.50 $17.50 $17.50 $17.50 250
2022-09-02 $17.50 $17.70 $17.30 $17.60 $17.60 3,100
2022-09-01 $17.47 $17.47 $17.47 $17.47 $17.47 137
2022-08-31 $17.50 $17.60 $17.50 $17.60 $17.60 451
2022-08-30 $17.60 $17.60 $17.60 $17.60 $17.60 137
2022-08-29 $17.60 $17.60 $17.60 $17.60 $17.60 290
2022-08-26 $17.60 $17.60 $17.60 $17.60 $17.60 309
2022-08-25 $17.44 $17.60 $17.44 $17.60 $17.60 4,173
2022-08-24 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-08-23 $17.50 $17.50 $17.50 $17.50 $17.50 150
2022-08-22 $17.60 $17.60 $17.60 $17.60 $17.60 800
2022-08-19 $17.60 $17.60 $17.60 $17.60 $17.60 700
2022-08-18 $17.58 $17.60 $17.58 $17.60 $17.60 2,200
2022-08-17 $17.60 $17.60 $17.60 $17.60 $17.60 537
2022-08-16 $17.50 $17.60 $17.50 $17.59 $17.59 1,619
2022-08-15 $17.60 $17.70 $17.50 $17.70 $17.70 700
2022-08-12 $17.56 $17.70 $17.56 $17.70 $17.70 220
2022-08-11 $17.53 $17.53 $17.53 $17.53 $17.53 0
2022-08-10 $17.60 $17.60 $17.52 $17.53 $17.53 1,481
2022-08-09 $17.52 $17.52 $17.52 $17.52 $17.52 900
2022-08-08 $17.65 $17.70 $17.52 $17.52 $17.52 2,800
2022-08-05 $17.69 $17.69 $17.69 $17.69 $17.69 0
2022-08-04 $17.69 $17.69 $17.69 $17.69 $17.69 0
2022-08-03 $17.69 $17.69 $17.69 $17.69 $17.69 0
2022-08-02 $17.69 $17.69 $17.69 $17.69 $17.69 0
2022-08-01 $17.46 $17.69 $17.46 $17.69 $17.69 200
2022-07-29 $17.45 $17.69 $17.45 $17.69 $17.69 220
2022-07-28 $17.74 $17.74 $17.74 $17.74 $17.74 500
2022-07-27 $17.74 $17.74 $17.74 $17.74 $17.74 500
2022-07-26 $18.99 $18.99 $17.55 $17.75 $17.75 48,695
2022-07-25 $17.99 $17.99 $17.99 $17.99 $17.99 0
2022-07-22 $17.50 $17.99 $17.26 $17.99 $17.99 1,833
2022-07-21 $17.50 $17.80 $17.50 $17.80 $17.80 200
2022-07-20 $17.94 $17.94 $17.94 $17.94 $17.94 0
2022-07-19 $17.94 $17.94 $17.94 $17.94 $17.94 0
2022-07-18 $17.94 $17.94 $17.94 $17.94 $17.94 0
2022-07-15 $17.88 $17.94 $17.88 $17.94 $17.94 5,800
2022-07-14 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-07-13 $17.35 $17.35 $17.35 $17.35 $17.35 361
2022-07-12 $17.56 $17.56 $17.50 $17.50 $17.50 2,326
2022-07-11 $17.57 $17.57 $17.57 $17.57 $17.57 167
2022-07-08 $17.67 $17.67 $17.67 $17.67 $17.67 0
2022-07-07 $17.67 $17.67 $17.67 $17.67 $17.67 1,887
2022-07-06 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-07-05 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-07-01 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-06-30 $17.56 $17.90 $17.21 $17.90 $17.90 5,887
2022-06-29 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-28 $18.11 $18.11 $18.00 $18.00 $18.00 73,683
2022-06-27 $18.11 $18.11 $18.11 $18.11 $18.11 9
2022-06-24 $18.11 $18.11 $18.11 $18.11 $18.11 0
2022-06-23 $18.11 $18.11 $18.11 $18.11 $18.11 1,940
2022-06-22 $18.21 $18.21 $18.21 $18.21 $18.21 308
2022-06-21 $18.45 $18.45 $18.45 $18.45 $18.45 0
2022-06-17 $18.45 $18.45 $18.45 $18.45 $18.45 0
2022-06-16 $18.45 $18.45 $18.45 $18.45 $18.45 0
2022-06-15 $18.31 $18.45 $18.31 $18.45 $18.45 1,100
2022-06-14 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-06-13 $18.50 $18.50 $18.50 $18.50 $18.50 1,782
2022-06-10 $18.75 $18.75 $18.75 $18.75 $18.75 200
2022-06-09 $18.90 $18.90 $18.90 $18.90 $18.90 0
2022-06-08 $18.90 $18.90 $18.90 $18.90 $18.90 1,900
2022-06-07 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-06-06 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-06-03 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-06-02 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-06-01 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-31 $18.75 $19.00 $18.75 $19.00 $19.00 664
2022-05-27 $19.00 $19.00 $19.00 $19.00 $19.00 3
2022-05-26 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-25 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-24 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-23 $18.98 $19.00 $18.56 $19.00 $19.00 2,596
2022-05-20 $18.61 $18.98 $18.61 $18.98 $18.98 1,200
2022-05-19 $18.98 $18.98 $18.98 $18.98 $18.98 190
2022-05-18 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-17 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-16 $19.00 $19.00 $18.61 $19.00 $19.00 5,600
2022-05-13 $19.00 $19.00 $19.00 $19.00 $19.00 913
2022-05-12 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-11 $19.00 $19.00 $18.80 $19.00 $19.00 1,061
2022-05-10 $19.00 $19.00 $19.00 $19.00 $19.00 100
2022-05-09 $19.20 $19.20 $19.20 $19.20 $19.20 0
2022-05-06 $19.20 $19.20 $19.20 $19.20 $19.20 0
2022-05-05 $19.11 $19.20 $19.11 $19.20 $19.20 600
2022-05-04 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-05-03 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-05-02 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-04-29 $19.30 $19.30 $19.25 $19.25 $19.25 1,300
2022-04-28 $19.31 $19.36 $19.31 $19.31 $19.31 1,211
2022-04-27 $19.50 $19.50 $19.35 $19.35 $19.35 16,150
2022-04-26 $19.50 $19.50 $19.50 $19.50 $19.50 606
2022-04-25 $19.70 $19.70 $19.70 $19.70 $19.70 0
2022-04-22 $19.70 $19.70 $19.70 $19.70 $19.70 200
2022-04-21 $19.80 $19.80 $19.80 $19.80 $19.80 650
2022-04-20 $19.80 $19.80 $19.80 $19.80 $19.80 100
2022-04-19 $19.75 $19.75 $19.75 $19.75 $19.75 200
2022-04-18 $19.41 $19.65 $19.30 $19.65 $19.65 9,136
2022-04-14 $19.41 $19.41 $19.41 $19.41 $19.41 100
2022-04-13 $19.41 $19.46 $19.41 $19.46 $19.46 8,976
2022-04-12 $19.81 $19.81 $19.45 $19.45 $19.45 3,830
2022-04-11 $19.91 $19.91 $19.91 $19.91 $19.91 0
2022-04-08 $19.91 $19.91 $19.91 $19.91 $19.91 145
2022-04-07 $20.13 $20.50 $19.91 $20.00 $20.00 5,454
2022-04-06 $20.58 $20.58 $20.58 $20.58 $20.58 100
2022-04-05 $20.58 $20.58 $20.58 $20.58 $20.58 0
2022-04-04 $20.58 $20.58 $20.58 $20.58 $20.58 200
2022-04-01 $20.58 $20.58 $20.58 $20.58 $20.58 0
2022-03-31 $20.20 $20.58 $20.20 $20.58 $20.58 355
2022-03-30 $20.61 $20.61 $20.61 $20.61 $20.61 0
2022-03-29 $20.61 $20.61 $20.61 $20.61 $20.61 0
2022-03-28 $20.61 $20.61 $20.61 $20.61 $20.61 0
2022-03-25 $20.99 $20.99 $20.99 $20.99 $20.99 3,081
2022-03-24 $20.99 $20.99 $20.99 $20.99 $20.99 0
2022-03-23 $20.50 $20.99 $20.50 $20.99 $20.99 3,081
2022-03-22 $20.07 $20.07 $20.07 $20.07 $20.07 1,361
2022-03-21 $20.10 $20.10 $20.06 $20.07 $20.07 1,361
2022-03-18 $20.31 $20.50 $20.12 $20.12 $20.12 3,600
2022-03-17 $20.35 $20.35 $20.31 $20.31 $20.31 910
2022-03-16 $20.45 $20.45 $20.36 $20.36 $20.36 600
2022-03-15 $20.49 $20.49 $20.49 $20.49 $20.49 100
2022-03-14 $20.50 $20.50 $20.50 $20.50 $20.50 750
2022-03-11 $20.45 $20.45 $20.40 $20.40 $20.40 5,235
2022-03-10 $20.45 $20.45 $20.45 $20.45 $20.45 0
2022-03-09 $20.58 $20.60 $20.40 $20.45 $20.45 2,280
2022-03-08 $20.50 $20.50 $20.40 $20.40 $20.40 800
2022-03-07 $20.55 $20.55 $20.50 $20.50 $20.50 300
2022-03-04 $20.76 $20.76 $20.76 $20.76 $20.76 1
2022-03-03 $20.76 $20.76 $20.76 $20.76 $20.76 0
2022-03-02 $20.76 $20.76 $20.76 $20.76 $20.76 0
2022-03-01 $20.56 $20.76 $20.55 $20.76 $20.76 732
2022-02-28 $20.66 $20.66 $20.66 $20.66 $20.66 0
2022-02-25 $20.66 $20.66 $20.66 $20.66 $20.66 0
2022-02-24 $20.83 $20.83 $20.66 $20.66 $20.66 4,268
2022-02-23 $20.96 $20.96 $20.96 $20.96 $20.96 0
2022-02-22 $20.75 $20.75 $20.75 $20.75 $20.75 152,378
2022-02-18 $20.75 $20.75 $20.75 $20.75 $20.75 0
2022-02-17 $21.00 $21.00 $20.75 $20.75 $20.75 152,378
2022-02-16 $21.00 $21.00 $21.00 $21.00 $21.00 0
2022-02-15 $21.00 $21.00 $21.00 $21.00 $21.00 2,203
2022-02-14 $20.76 $20.76 $20.76 $20.76 $20.76 0
2022-02-11 $20.76 $20.76 $20.76 $20.76 $20.76 1,000
2022-02-10 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-02-09 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-02-08 $20.90 $21.25 $20.90 $20.90 $20.90 9,517
2022-02-07 $20.90 $20.90 $20.90 $20.90 $20.90 3
2022-02-04 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-02-03 $20.90 $20.90 $20.90 $20.90 $20.90 0
2022-02-02 $20.95 $20.95 $20.90 $20.90 $20.90 220
2022-02-01 $20.50 $20.50 $20.41 $20.41 $20.41 14,000
2022-01-31 $20.94 $21.00 $20.78 $20.78 $20.78 2,985
2022-01-28 $20.94 $20.94 $20.77 $20.94 $20.94 800
2022-01-27 $20.95 $20.95 $20.11 $20.11 $20.11 6,884
2022-01-26 $21.00 $21.00 $21.00 $21.00 $21.00 0
2022-01-25 $20.23 $21.00 $20.23 $21.00 $21.00 719
2022-01-24 $20.51 $21.00 $20.22 $21.00 $21.00 7,894
2022-01-21 $20.51 $20.51 $20.51 $20.51 $20.51 0
2022-01-20 $20.51 $20.51 $20.51 $20.51 $20.51 527
2022-01-19 $20.75 $20.75 $20.75 $20.75 $20.75 0
2022-01-18 $20.75 $20.75 $20.75 $20.75 $20.75 200
2022-01-14 $20.52 $20.52 $20.52 $20.52 $20.52 244
2022-01-13 $20.94 $20.94 $20.51 $20.51 $20.51 18,887
2022-01-12 $20.79 $20.94 $20.51 $20.51 $20.51 2,900
2022-01-11 $20.70 $20.85 $20.70 $20.85 $20.85 9,200
2022-01-10 $20.60 $20.60 $20.60 $20.60 $20.60 400
2022-01-07 $20.71 $21.27 $20.70 $20.70 $20.70 1,636
2022-01-06 $20.50 $20.50 $20.50 $20.50 $20.50 400
2022-01-05 $20.60 $20.60 $20.60 $20.60 $20.60 0
2022-01-04 $20.29 $20.60 $20.29 $20.60 $20.60 23,237
2022-01-03 $20.29 $20.29 $20.29 $20.29 $20.29 0
2021-12-31 $20.29 $20.29 $20.29 $20.29 $20.29 100
2021-12-30 $20.29 $20.30 $20.28 $20.30 $20.30 4,926
2021-12-29 $20.25 $20.30 $20.25 $20.30 $20.30 6,300
2021-12-28 $20.20 $20.25 $20.20 $20.25 $20.25 1,157
2021-12-27 $20.15 $20.20 $20.15 $20.15 $20.15 1,493
2021-12-23 $20.15 $20.15 $20.05 $20.15 $20.15 550
2021-12-22 $20.19 $20.20 $20.19 $20.20 $20.20 200
2021-12-21 $20.05 $20.05 $20.05 $20.05 $20.05 9
2021-12-20 $20.05 $20.05 $20.05 $20.05 $20.05 100
2021-12-17 $19.95 $19.95 $19.95 $19.95 $19.95 0
2021-12-16 $20.05 $20.05 $20.05 $20.05 $20.05 0
2021-12-15 $20.05 $20.05 $20.05 $20.05 $20.05 462
2021-12-14 $20.23 $20.23 $20.23 $20.23 $20.23 100
2021-12-13 $20.15 $20.15 $20.15 $20.15 $20.15 150
2021-12-10 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-12-09 $19.99 $20.00 $19.95 $20.00 $20.00 13,358
2021-12-08 $19.99 $19.99 $19.99 $19.99 $19.99 0
2021-12-07 $19.99 $19.99 $19.99 $19.99 $19.99 0
2021-12-06 $19.99 $19.99 $19.99 $19.99 $19.99 25
2021-12-03 $19.99 $19.99 $19.99 $19.99 $19.99 519
2021-12-02 $19.81 $19.95 $19.81 $19.95 $19.95 1,500
2021-12-01 $19.99 $19.99 $19.99 $19.99 $19.99 0
2021-11-30 $19.99 $19.99 $19.99 $19.99 $19.99 405
2021-11-29 $19.97 $19.97 $19.97 $19.97 $19.97 0
2021-11-26 $19.91 $19.97 $19.91 $19.97 $19.97 2,704
2021-11-24 $19.96 $19.96 $19.96 $19.96 $19.96 281
2021-11-23 $19.90 $19.91 $19.90 $19.91 $19.91 1,800
2021-11-22 $19.86 $19.90 $19.81 $19.90 $19.90 6,565
2021-11-19 $20.00 $20.00 $20.00 $20.00 $20.00 2,004
2021-11-18 $20.00 $20.05 $20.00 $20.05 $20.05 20,000
2021-11-17 $19.97 $20.00 $19.85 $20.00 $20.00 11,865
2021-11-16 $19.97 $19.97 $19.79 $19.80 $19.80 20,042
2021-11-15 $20.02 $20.02 $19.97 $19.99 $19.99 1,005
2021-11-12 $19.92 $19.92 $19.92 $19.92 $19.92 370
2021-11-11 $20.10 $20.15 $20.10 $20.15 $20.15 8,020
2021-11-10 $20.30 $20.30 $20.30 $20.30 $20.30 150
2021-11-09 $20.30 $20.30 $19.81 $19.91 $19.91 4,460
2021-11-08 $20.40 $20.40 $20.40 $20.40 $20.40 360
2021-11-05 $20.40 $20.40 $20.40 $20.40 $20.40 200
2021-11-04 $20.23 $20.45 $20.23 $20.30 $20.30 9,520
2021-11-03 $20.00 $20.23 $19.76 $20.23 $20.23 300
2021-11-02 $20.24 $20.24 $20.23 $20.24 $20.24 2,000
2021-11-01 $20.00 $20.24 $19.99 $20.24 $20.24 2,000
2021-10-29 $20.00 $20.05 $20.00 $20.04 $20.04 30,151
2021-10-28 $20.24 $20.24 $20.24 $20.24 $20.24 200
2021-10-27 $20.00 $20.00 $20.00 $20.00 $20.00 100
2021-10-26 $19.75 $20.30 $19.75 $20.30 $20.30 8,800
2021-10-25 $19.75 $19.75 $19.70 $19.70 $19.70 5,200
2021-10-22 $19.90 $19.90 $19.90 $19.90 $19.90 100
2021-10-21 $19.75 $19.75 $19.75 $19.75 $19.75 150
2021-10-20 $19.66 $19.70 $19.65 $19.65 $19.65 14,700
2021-10-19 $19.65 $19.75 $19.60 $19.60 $19.60 6,175
2021-10-18 $19.60 $19.60 $19.50 $19.50 $19.50 9,648
2021-10-15 $19.54 $19.54 $19.54 $19.54 $19.54 100
2021-10-14 $19.54 $19.65 $19.54 $19.54 $19.54 16,658
2021-10-13 $19.45 $19.45 $19.45 $19.45 $19.45 515
2021-10-12 $19.50 $19.50 $19.50 $19.50 $19.50 7,576
2021-10-11 $19.50 $19.75 $19.50 $19.75 $19.75 11,295
2021-10-08 $19.31 $19.51 $19.31 $19.50 $19.50 6,300
2021-10-07 $19.50 $19.50 $19.50 $19.50 $19.50 1,000
2021-10-06 $19.50 $19.50 $19.50 $19.50 $19.50 1,500
2021-10-05 $19.49 $19.49 $19.49 $19.49 $19.49 0
2021-10-04 $19.48 $19.49 $19.48 $19.49 $19.49 500
2021-10-01 $19.25 $19.25 $19.25 $19.25 $19.25 100
2021-09-30 $19.20 $19.20 $19.20 $19.20 $19.20 0
2021-09-29 $19.20 $19.20 $19.20 $19.20 $19.20 0
2021-09-28 $19.20 $19.20 $19.20 $19.20 $19.20 0
2021-09-27 $19.20 $19.20 $19.20 $19.20 $19.20 0
2021-09-24 $19.20 $19.20 $19.20 $19.20 $19.20 100
2021-09-23 $19.15 $19.19 $19.15 $19.19 $19.19 3,423
2021-09-22 $19.20 $19.20 $19.10 $19.15 $19.15 12,796
2021-09-21 $19.13 $19.20 $19.09 $19.20 $19.20 9,208
2021-09-20 $19.50 $19.50 $19.15 $19.15 $19.15 11,608
2021-09-17 $19.35 $19.35 $19.35 $19.35 $19.35 150
2021-09-16 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-09-15 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-09-14 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-09-13 $19.50 $19.50 $19.50 $19.50 $19.50 500
2021-09-10 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-09-09 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-09-08 $19.49 $19.50 $19.49 $19.50 $19.50 590
2021-09-07 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-09-03 $19.47 $19.50 $19.47 $19.50 $19.50 2,000
2021-09-02 $19.18 $19.18 $19.18 $19.18 $19.18 0
2021-09-01 $19.55 $19.55 $19.18 $19.18 $19.18 400
2021-08-31 $19.17 $19.17 $19.17 $19.17 $19.17 50
2021-08-30 $19.17 $19.36 $19.17 $19.17 $19.17 600
2021-08-27 $19.15 $19.15 $19.15 $19.15 $19.15 0
2021-08-26 $19.15 $19.15 $19.15 $19.15 $19.15 0
2021-08-25 $19.15 $19.15 $19.15 $19.15 $19.15 150
2021-08-24 $19.25 $19.25 $19.15 $19.15 $19.15 706
2021-08-23 $19.30 $19.30 $19.30 $19.30 $19.30 200
2021-08-20 $19.75 $19.75 $19.25 $19.25 $19.25 5,013
2021-08-19 $19.75 $19.75 $19.75 $19.75 $19.75 400
2021-08-18 $19.75 $19.75 $19.75 $19.75 $19.75 0
2021-08-17 $19.75 $19.75 $19.75 $19.75 $19.75 0
2021-08-16 $20.00 $20.00 $19.75 $19.75 $19.75 11,457
2021-08-13 $19.95 $20.00 $19.95 $20.00 $20.00 2,148
2021-08-12 $19.49 $19.80 $19.49 $19.77 $19.77 15,216
2021-08-11 $19.40 $19.40 $19.40 $19.40 $19.40 600
2021-08-10 $19.35 $19.35 $19.35 $19.35 $19.35 0
2021-08-09 $19.50 $19.50 $19.35 $19.35 $19.35 500
2021-08-06 $19.50 $19.50 $19.50 $19.50 $19.50 1,200
2021-08-05 $19.50 $19.50 $19.50 $19.50 $19.50 349
2021-08-04 $19.50 $19.50 $19.35 $19.35 $19.35 900
2021-08-03 $19.35 $19.35 $19.35 $19.35 $19.35 0
2021-08-02 $19.35 $19.35 $19.35 $19.35 $19.35 0
2021-07-30 $19.35 $19.35 $19.35 $19.35 $19.35 85
2021-07-29 $19.06 $19.06 $19.06 $19.06 $19.06 3,000
2021-07-28 $19.06 $19.06 $19.06 $19.06 $19.06 0
2021-07-27 $19.50 $19.50 $19.06 $19.06 $19.06 3,000
2021-07-26 $19.06 $19.06 $19.06 $19.06 $19.06 500
2021-07-23 $19.05 $19.06 $19.05 $19.06 $19.06 2,626
2021-07-22 $19.05 $19.05 $19.05 $19.05 $19.05 300
2021-07-21 $19.45 $19.71 $19.45 $19.71 $19.71 1,053
2021-07-20 $19.00 $19.00 $19.00 $19.00 $19.00 340
2021-07-19 $19.25 $19.25 $19.25 $19.25 $19.25 1,000
2021-07-16 $19.00 $19.00 $19.00 $19.00 $19.00 1,300
2021-07-15 $19.00 $19.00 $19.00 $19.00 $19.00 630
2021-07-14 $19.00 $19.00 $19.00 $19.00 $19.00 2,595
2021-07-13 $19.25 $19.25 $19.25 $19.25 $19.25 201
2021-07-12 $19.00 $19.00 $19.00 $19.00 $19.00 1,900
2021-07-09 $19.25 $19.25 $19.00 $19.00 $19.00 4,601
2021-07-08 $19.25 $19.30 $19.06 $19.25 $19.25 5,400
2021-07-07 $19.22 $19.22 $19.22 $19.22 $19.22 0
2021-07-06 $19.22 $19.22 $19.22 $19.22 $19.22 0
2021-07-02 $19.22 $19.22 $19.22 $19.22 $19.22 0
2021-07-01 $19.22 $19.22 $19.22 $19.22 $19.22 100
2021-06-30 $19.21 $19.22 $19.21 $19.22 $19.22 300
2021-06-29 $19.22 $19.50 $19.21 $19.50 $19.50 1,015
2021-06-28 $19.30 $19.30 $19.30 $19.30 $19.30 0
2021-06-25 $19.30 $19.30 $19.30 $19.30 $19.30 100
2021-06-24 $19.25 $19.25 $19.25 $19.25 $19.25 0
2021-06-23 $19.25 $19.25 $19.25 $19.25 $19.25 0
2021-06-22 $19.25 $19.25 $19.25 $19.25 $19.25 300
2021-06-21 $19.25 $19.25 $19.25 $19.25 $19.25 0
2021-06-18 $19.30 $19.30 $19.19 $19.25 $19.25 52,288
2021-06-17 $19.35 $19.35 $19.35 $19.35 $19.35 0
2021-06-16 $19.35 $19.35 $19.35 $19.35 $19.35 400
2021-06-15 $19.35 $19.35 $19.35 $19.35 $19.35 0
2021-06-14 $19.25 $19.35 $19.25 $19.35 $19.35 400
2021-06-11 $19.45 $19.45 $19.40 $19.40 $19.40 600
2021-06-10 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-06-09 $19.50 $19.50 $19.50 $19.50 $19.50 350
2021-06-08 $19.50 $19.50 $19.50 $19.50 $19.50 34
2021-06-07 $19.50 $19.50 $19.50 $19.50 $19.50 700
2021-06-04 $19.50 $19.50 $19.13 $19.25 $19.25 4,420
2021-06-03 $19.12 $19.12 $19.12 $19.12 $19.12 559
2021-06-02 $19.50 $19.50 $19.50 $19.50 $19.50 200
2021-06-01 $19.06 $19.06 $19.06 $19.06 $19.06 600
2021-05-28 $19.00 $19.25 $19.00 $19.25 $19.25 1,016
2021-05-27 $19.50 $19.50 $19.50 $19.50 $19.50 200
2021-05-26 $19.00 $19.00 $19.00 $19.00 $19.00 0
2021-05-25 $19.00 $19.00 $19.00 $19.00 $19.00 0
2021-05-24 $19.50 $19.50 $19.00 $19.00 $19.00 400
2021-05-21 $19.50 $19.50 $19.50 $19.50 $19.50 100
2021-05-20 $19.50 $19.50 $19.50 $19.50 $19.50 100
2021-05-19 $19.00 $19.00 $19.00 $19.00 $19.00 1
2021-05-18 $19.50 $19.50 $19.00 $19.00 $19.00 2,415
2021-05-17 $19.00 $19.00 $19.00 $19.00 $19.00 0
2021-05-14 $19.00 $19.00 $19.00 $19.00 $19.00 1,100
2021-05-13 $19.16 $19.50 $19.00 $19.00 $19.00 1,100
2021-05-12 $19.40 $19.40 $19.40 $19.40 $19.40 150
2021-05-11 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-05-10 $19.50 $19.50 $19.50 $19.50 $19.50 500
2021-05-07 $19.75 $19.75 $19.75 $19.75 $19.75 126
2021-05-06 $19.15 $19.50 $19.15 $19.50 $19.50 2,200
2021-05-05 $19.25 $19.25 $19.25 $19.25 $19.25 0
2021-05-04 $19.25 $19.25 $19.25 $19.25 $19.25 6
2021-05-03 $19.25 $19.25 $19.25 $19.25 $19.25 100
2021-04-30 $19.75 $19.75 $19.75 $19.75 $19.75 0
2021-04-29 $19.75 $19.75 $19.75 $19.75 $19.75 36
2021-04-28 $19.03 $19.75 $19.00 $19.75 $19.75 1,200
2021-04-27 $19.04 $19.05 $19.00 $19.00 $19.00 9,150
2021-04-26 $19.00 $19.00 $19.00 $19.00 $19.00 500
2021-04-23 $18.97 $19.05 $18.97 $19.05 $19.05 704
2021-04-22 $19.00 $19.00 $19.00 $19.00 $19.00 150
2021-04-21 $18.92 $18.92 $18.92 $18.92 $18.92 0
2021-04-20 $18.80 $18.92 $18.80 $18.92 $18.92 5,166
2021-04-19 $18.90 $18.90 $18.90 $18.90 $18.90 18
2021-04-16 $18.90 $18.90 $18.90 $18.90 $18.90 44
2021-04-15 $19.00 $19.00 $18.80 $18.90 $18.90 2,348
2021-04-14 $18.55 $19.00 $18.50 $19.00 $19.00 6,355
2021-04-13 $18.55 $18.55 $18.50 $18.50 $18.50 5,032
2021-04-12 $18.50 $18.50 $18.50 $18.50 $18.50 1
2021-04-09 $18.50 $18.50 $18.50 $18.50 $18.50 79
2021-04-08 $18.50 $18.50 $18.50 $18.50 $18.50 447
2021-04-07 $18.45 $18.45 $18.45 $18.45 $18.45 0
2021-04-06 $18.45 $18.45 $18.45 $18.45 $18.45 0
2021-04-05 $18.45 $18.45 $18.45 $18.45 $18.45 150
2021-04-01 $18.50 $18.50 $18.50 $18.50 $18.50 46
2021-03-31 $18.50 $18.50 $18.50 $18.50 $18.50 100
2021-03-30 $18.25 $18.25 $18.25 $18.25 $18.25 1,400
2021-03-29 $17.65 $17.65 $17.65 $17.65 $17.65 0
2021-03-26 $17.65 $17.65 $17.65 $17.65 $17.65 0
2021-03-25 $18.25 $18.25 $17.65 $17.65 $17.65 2,481
2021-03-24 $17.75 $18.20 $17.75 $18.20 $18.20 13,000
2021-03-23 $18.00 $18.00 $17.88 $18.00 $18.00 1,668
2021-03-22 $17.95 $17.95 $17.95 $17.95 $17.95 100
2021-03-19 $17.88 $17.88 $17.75 $17.75 $17.75 405
2021-03-18 $17.75 $17.75 $17.75 $17.75 $17.75 37
2021-03-17 $17.88 $17.88 $17.75 $17.75 $17.75 1,530
2021-03-16 $17.68 $17.68 $17.68 $17.68 $17.68 0
2021-03-15 $17.68 $17.68 $17.68 $17.68 $17.68 0
2021-03-12 $17.70 $17.70 $17.68 $17.68 $17.68 415
2021-03-11 $17.60 $17.85 $17.50 $17.85 $17.85 1,568
2021-03-10 $17.40 $17.50 $17.40 $17.50 $17.50 1,925
2021-03-09 $17.40 $17.40 $17.40 $17.40 $17.40 1,412
2021-03-08 $17.40 $17.40 $17.25 $17.25 $17.25 2,774
2021-03-05 $17.30 $17.30 $17.30 $17.30 $17.30 86
2021-03-04 $17.25 $17.30 $17.00 $17.30 $17.30 657
2021-03-03 $17.01 $17.01 $17.01 $17.01 $17.01 1
2021-03-02 $17.00 $17.01 $17.00 $17.01 $17.01 805
2021-03-01 $16.75 $17.00 $16.75 $17.00 $17.00 7,042
2021-02-26 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-02-25 $17.00 $17.00 $17.00 $17.00 $17.00 130
2021-02-24 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-02-23 $17.00 $17.00 $17.00 $17.00 $17.00 130
2021-02-22 $16.95 $16.95 $16.85 $16.90 $16.90 9,768
2021-02-19 $17.00 $17.00 $16.55 $16.55 $16.55 1,618
2021-02-18 $17.00 $17.00 $17.00 $17.00 $17.00 16
2021-02-17 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-02-16 $17.00 $17.00 $17.00 $17.00 $17.00 16
2021-02-12 $17.00 $17.00 $17.00 $17.00 $17.00 190
2021-02-11 $17.00 $17.00 $16.80 $16.80 $16.80 615
2021-02-10 $17.00 $17.01 $16.48 $16.90 $16.90 320
2021-02-09 $16.90 $16.90 $16.90 $16.90 $16.90 0
2021-02-08 $16.81 $16.90 $16.81 $16.90 $16.90 320
2021-02-05 $16.60 $16.65 $16.60 $16.65 $16.65 843
2021-02-04 $16.60 $16.60 $16.60 $16.60 $16.60 0
2021-02-03 $16.60 $16.60 $16.60 $16.60 $16.60 0
2021-02-02 $16.81 $16.81 $16.60 $16.60 $16.60 534
2021-02-01 $16.25 $16.25 $16.25 $16.25 $16.25 0
2021-01-29 $16.25 $16.25 $16.25 $16.25 $16.25 1
2021-01-28 $16.25 $16.25 $16.25 $16.25 $16.25 200
2021-01-27 $16.50 $16.75 $16.50 $16.75 $16.75 289
2021-01-26 $16.25 $16.25 $16.25 $16.25 $16.25 100
2021-01-25 $16.25 $16.25 $16.25 $16.25 $16.25 0
2021-01-22 $16.25 $16.30 $16.25 $16.25 $16.25 441
2021-01-21 $16.15 $16.15 $16.15 $16.15 $16.15 3,700
2021-01-20 $16.15 $16.15 $16.15 $16.15 $16.15 4,155
2021-01-19 $16.00 $16.15 $15.85 $16.15 $16.15 4,458
2021-01-15 $16.00 $16.00 $16.00 $16.00 $16.00 3,000
2021-01-14 $15.60 $16.20 $15.60 $16.00 $16.00 8,612
2021-01-13 $15.50 $15.84 $15.35 $15.84 $15.84 5,777
2021-01-12 $15.75 $15.84 $15.30 $15.84 $15.84 1,105
2021-01-11 $16.00 $16.00 $16.00 $16.00 $16.00 201
2021-01-08 $16.25 $16.25 $16.01 $16.01 $16.01 13,898
2021-01-07 $16.15 $16.15 $16.15 $16.15 $16.15 1,535
2021-01-06 $16.75 $16.80 $16.75 $16.80 $16.80 216
2021-01-05 $16.60 $16.60 $16.60 $16.60 $16.60 2,348
2021-01-04 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-12-31 $16.50 $16.50 $16.50 $16.50 $16.50 700
2020-12-30 $16.00 $16.60 $16.00 $16.50 $16.50 7,731
2020-12-29 $16.60 $16.60 $16.60 $16.60 $16.60 0
2020-12-28 $16.60 $16.60 $16.60 $16.60 $16.60 113
2020-12-24 $16.60 $16.60 $16.60 $16.60 $16.60 12
2020-12-23 $16.60 $16.60 $16.60 $16.60 $16.60 0
2020-12-22 $16.60 $16.60 $16.60 $16.60 $16.60 0
2020-12-21 $16.60 $16.60 $16.60 $16.60 $16.60 0
2020-12-18 $16.60 $16.60 $16.60 $16.60 $16.60 150
2020-12-17 $16.70 $16.70 $16.70 $16.70 $16.70 0
2020-12-16 $16.70 $16.70 $16.70 $16.70 $16.70 0
2020-12-15 $16.70 $16.70 $16.70 $16.70 $16.70 300
2020-12-14 $15.40 $15.40 $15.40 $15.40 $15.40 58
2020-12-11 $16.61 $16.71 $15.35 $15.40 $15.40 1,154
2020-12-10 $16.25 $16.25 $16.25 $16.25 $16.25 3
2020-12-09 $16.50 $16.50 $16.25 $16.25 $16.25 801
2020-12-08 $16.40 $16.40 $16.40 $16.40 $16.40 0
2020-12-07 $16.40 $16.40 $16.40 $16.40 $16.40 103
2020-12-04 $16.00 $16.00 $16.00 $16.00 $16.00 200
2020-12-03 $16.25 $16.25 $16.25 $16.25 $16.25 0
2020-12-02 $16.25 $16.25 $16.25 $16.25 $16.25 100
2020-12-01 $15.50 $16.20 $15.50 $16.20 $16.20 1,074
2020-11-30 $15.75 $16.10 $15.75 $16.10 $16.10 350
2020-11-27 $15.50 $15.50 $15.50 $15.50 $15.50 0
2020-11-25 $15.50 $15.50 $15.50 $15.50 $15.50 0
2020-11-24 $15.25 $15.50 $15.25 $15.25 $15.25 150
2020-11-23 $15.25 $15.25 $15.25 $15.25 $15.25 0
2020-11-20 $15.25 $15.25 $15.25 $15.25 $15.25 0
2020-11-19 $15.25 $15.25 $15.25 $15.25 $15.25 0
2020-11-18 $15.25 $15.25 $15.25 $15.25 $15.25 150
2020-11-17 $13.75 $13.75 $13.50 $13.50 $13.50 689
2020-11-16 $15.00 $15.25 $15.00 $15.25 $15.25 405
2020-11-13 $14.50 $14.50 $14.50 $14.50 $14.50 0
2020-11-12 $13.85 $14.50 $13.85 $14.50 $14.50 1,000
2020-11-11 $13.75 $13.75 $13.75 $13.75 $13.75 1,250
2020-11-10 $13.75 $13.75 $13.75 $13.75 $13.75 101
2020-11-09 $12.95 $13.70 $12.95 $13.65 $13.65 5,839
2020-11-06 $12.80 $12.80 $12.65 $12.75 $12.75 1,668
2020-11-05 $12.60 $12.60 $12.60 $12.60 $12.60 0
2020-11-04 $12.60 $12.60 $12.60 $12.60 $12.60 531
2020-11-03 $12.60 $12.60 $12.60 $12.60 $12.60 0
2020-11-02 $12.60 $12.60 $12.60 $12.60 $12.60 181
2020-10-30 $12.60 $12.60 $12.60 $12.60 $12.60 0
2020-10-29 $12.45 $12.60 $12.45 $12.60 $12.60 2,157
2020-10-28 $12.35 $12.35 $12.35 $12.35 $12.35 0
2020-10-27 $12.35 $12.35 $12.35 $12.35 $12.35 0
2020-10-26 $12.45 $12.45 $12.35 $12.35 $12.35 485
2020-10-23 $12.25 $12.45 $12.25 $12.45 $12.45 1,208
2020-10-22 $12.25 $12.50 $12.25 $12.50 $12.50 1,263
2020-10-21 $12.40 $12.45 $12.25 $12.45 $12.45 1,817
2020-10-20 $12.50 $12.50 $12.50 $12.50 $12.50 308
2020-10-19 $12.40 $12.50 $12.40 $12.50 $12.50 839
2020-10-16 $12.40 $12.40 $12.40 $12.40 $12.40 800
2020-10-15 $12.28 $12.35 $12.28 $12.35 $12.35 719
2020-10-14 $12.25 $12.25 $12.25 $12.25 $12.25 20
2020-10-13 $12.25 $12.25 $12.25 $12.25 $12.25 4
2020-10-12 $12.25 $12.25 $12.25 $12.25 $12.25 150
2020-10-09 $12.25 $12.25 $12.25 $12.25 $12.25 3
2020-10-08 $12.25 $12.25 $12.25 $12.25 $12.25 0
2020-10-07 $12.25 $12.25 $12.25 $12.25 $12.25 878
2020-10-06 $12.25 $12.25 $12.25 $12.25 $12.25 667
2020-10-05 $12.25 $12.25 $12.25 $12.25 $12.25 0
2020-10-02 $12.25 $12.25 $12.25 $12.25 $12.25 150
2020-10-01 $12.10 $12.10 $12.10 $12.10 $12.10 0
2020-09-30 $11.92 $12.10 $11.92 $12.10 $12.10 750
2020-09-29 $11.98 $11.98 $11.87 $11.90 $11.90 307
2020-09-28 $11.85 $12.05 $11.85 $11.87 $11.87 2,295
2020-09-25 $11.86 $11.86 $11.84 $11.84 $11.84 4,200
2020-09-24 $12.00 $12.05 $11.86 $11.86 $11.86 6,000
2020-09-23 $12.30 $12.45 $11.20 $12.25 $12.25 5,000
2020-09-22 $12.50 $12.75 $12.00 $12.69 $12.69 8,300
2020-09-21 $12.15 $12.15 $12.00 $12.00 $12.00 1,666
2020-09-18 $12.25 $12.25 $12.25 $12.25 $12.25 171
2020-09-17 $12.25 $12.25 $12.05 $12.25 $12.25 2,220
2020-09-16 $12.10 $12.10 $12.10 $12.10 $12.10 0
2020-09-15 $12.10 $12.10 $12.10 $12.10 $12.10 0
2020-09-14 $12.10 $12.10 $12.10 $12.10 $12.10 0
2020-09-11 $12.05 $12.10 $12.05 $12.10 $12.10 1,271
2020-09-10 $12.05 $12.05 $12.05 $12.05 $12.05 0
2020-09-09 $12.05 $12.05 $12.05 $12.05 $12.05 0
2020-09-08 $12.05 $12.05 $12.05 $12.05 $12.05 0
2020-09-04 $12.05 $12.05 $12.05 $12.05 $12.05 0
2020-09-03 $12.05 $12.05 $12.05 $12.05 $12.05 5,024
2020-09-02 $12.40 $12.40 $12.40 $12.40 $12.40 500
2020-09-01 $12.45 $12.45 $12.45 $12.45 $12.45 0
2020-08-31 $12.45 $12.45 $12.45 $12.45 $12.45 260
2020-08-28 $12.45 $12.45 $12.45 $12.45 $12.45 0
2020-08-27 $12.45 $12.45 $12.45 $12.45 $12.45 0
2020-08-26 $12.45 $12.45 $12.45 $12.45 $12.45 0
2020-08-25 $12.45 $12.45 $12.45 $12.45 $12.45 0
2020-08-24 $12.40 $12.45 $12.05 $12.45 $12.45 605
2020-08-21 $12.40 $12.40 $12.27 $12.40 $12.40 12,959
2020-08-20 $12.40 $12.40 $12.40 $12.40 $12.40 62
2020-08-19 $12.40 $12.40 $12.40 $12.40 $12.40 0
2020-08-18 $12.45 $12.45 $12.40 $12.40 $12.40 2,007
2020-08-17 $12.40 $12.40 $12.40 $12.40 $12.40 0
2020-08-14 $12.29 $12.40 $12.25 $12.40 $12.40 1,400
2020-08-13 $12.18 $12.18 $12.18 $12.18 $12.18 0
2020-08-12 $12.00 $12.18 $12.00 $12.18 $12.18 1,581
2020-08-11 $12.10 $12.10 $12.10 $12.10 $12.10 0
2020-08-10 $12.10 $12.10 $12.10 $12.10 $12.10 0
2020-08-07 $12.10 $12.10 $12.10 $12.10 $12.10 17,704
2020-08-06 $12.10 $12.10 $12.10 $12.10 $12.10 0
2020-08-05 $11.61 $12.10 $11.61 $12.10 $12.10 11,800
2020-08-04 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-08-03 $11.75 $11.75 $11.75 $11.75 $11.75 200
2020-07-31 $11.62 $11.62 $11.62 $11.62 $11.62 100
2020-07-30 $12.19 $12.19 $12.19 $12.19 $12.19 615
2020-07-29 $11.68 $11.68 $11.61 $11.61 $11.61 1,356
2020-07-28 $11.71 $12.10 $11.70 $11.70 $11.70 8,155
2020-07-27 $11.80 $11.80 $11.80 $11.80 $11.80 300
2020-07-24 $11.80 $11.80 $11.80 $11.80 $11.80 710
2020-07-23 $11.95 $11.95 $11.95 $11.95 $11.95 0
2020-07-22 $11.95 $11.95 $11.95 $11.95 $11.95 0
2020-07-21 $11.95 $11.95 $11.95 $11.95 $11.95 0
2020-07-20 $11.95 $11.95 $11.95 $11.95 $11.95 0
2020-07-17 $11.66 $11.95 $11.66 $11.95 $11.95 6,700
2020-07-16 $11.89 $11.89 $11.89 $11.89 $11.89 0
2020-07-15 $11.89 $11.89 $11.89 $11.89 $11.89 0
2020-07-14 $11.89 $11.89 $11.89 $11.89 $11.89 130
2020-07-13 $11.70 $11.89 $11.65 $11.89 $11.89 3,500
2020-07-10 $11.95 $12.00 $11.76 $12.00 $12.00 7,800
2020-07-09 $11.90 $11.90 $11.90 $11.90 $11.90 0
2020-07-08 $12.00 $12.65 $11.87 $11.90 $11.90 7,600
2020-07-07 $12.31 $12.31 $12.00 $12.00 $12.00 39,900
2020-07-06 $12.65 $12.65 $12.65 $12.65 $12.65 0
2020-07-02 $12.65 $12.65 $12.65 $12.65 $12.65 100
2020-07-01 $12.25 $12.25 $12.25 $12.25 $12.25 0
2020-06-30 $12.96 $12.96 $12.25 $12.25 $12.25 16,300
2020-06-29 $13.25 $13.25 $13.00 $13.00 $13.00 3,132
2020-06-26 $13.00 $13.00 $13.00 $13.00 $13.00 500
2020-06-25 $13.00 $13.00 $13.00 $13.00 $13.00 175
2020-06-24 $13.20 $13.20 $13.05 $13.05 $13.05 300
2020-06-23 $13.20 $13.20 $13.20 $13.20 $13.20 100
2020-06-22 $13.15 $13.15 $13.15 $13.15 $13.15 0
2020-06-19 $13.15 $13.15 $13.15 $13.15 $13.15 100
2020-06-18 $13.30 $13.30 $13.30 $13.30 $13.30 100
2020-06-17 $13.20 $13.20 $13.20 $13.20 $13.20 100
2020-06-16 $13.21 $13.21 $13.21 $13.21 $13.21 1,000
2020-06-15 $13.15 $13.15 $13.15 $13.15 $13.15 0
2020-06-12 $13.15 $13.15 $13.15 $13.15 $13.15 466
2020-06-11 $13.20 $13.20 $13.20 $13.20 $13.20 0
2020-06-10 $13.20 $13.20 $13.15 $13.20 $13.20 1,554
2020-06-09 $13.75 $13.75 $13.75 $13.75 $13.75 250
2020-06-08 $13.70 $13.75 $13.50 $13.75 $13.75 700
2020-06-05 $12.95 $13.50 $12.95 $13.50 $13.50 2,675
2020-06-04 $12.90 $12.90 $12.90 $12.90 $12.90 700
2020-06-03 $12.45 $12.45 $12.45 $12.45 $12.45 10
2020-06-02 $12.45 $12.45 $12.45 $12.45 $12.45 0
2020-06-01 $12.40 $12.45 $12.40 $12.45 $12.45 5,807
2020-05-29 $12.44 $12.44 $12.44 $12.44 $12.44 1,515
2020-05-28 $12.44 $12.44 $12.44 $12.44 $12.44 0
2020-05-27 $12.44 $12.44 $12.44 $12.44 $12.44 308
2020-05-26 $12.45 $12.45 $12.45 $12.45 $12.45 100
2020-05-22 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-05-21 $11.75 $11.75 $11.75 $11.75 $11.75 47
2020-05-20 $11.99 $12.00 $11.75 $11.75 $11.75 1,340
2020-05-19 $11.80 $11.99 $11.76 $11.99 $11.99 400
2020-05-18 $11.75 $11.75 $11.70 $11.70 $11.70 600
2020-05-15 $11.90 $11.90 $11.81 $11.81 $11.81 2,625
2020-05-14 $12.10 $12.10 $12.00 $12.00 $12.00 3,535
2020-05-13 $12.20 $12.20 $12.10 $12.15 $12.15 1,130
2020-05-12 $12.35 $12.35 $12.35 $12.35 $12.35 0
2020-05-11 $12.35 $12.35 $12.35 $12.35 $12.35 0
2020-05-08 $12.40 $12.40 $12.20 $12.35 $12.35 1,100
2020-05-07 $12.25 $12.25 $12.25 $12.25 $12.25 120
2020-05-06 $12.15 $12.15 $12.15 $12.15 $12.15 730
2020-05-05 $12.55 $12.55 $12.05 $12.05 $12.05 3,489
2020-05-04 $12.90 $12.90 $12.85 $12.85 $12.85 500
2020-05-01 $13.00 $13.00 $13.00 $13.00 $13.00 0
2020-04-30 $13.99 $13.99 $13.00 $13.00 $13.00 7,605
2020-04-29 $12.49 $14.00 $12.49 $13.95 $13.95 2,547
2020-04-28 $12.00 $12.49 $12.00 $12.49 $12.49 1,310
2020-04-27 $11.85 $11.85 $11.75 $11.80 $11.80 3,900
2020-04-24 $11.85 $11.85 $11.80 $11.80 $11.80 4,500
2020-04-23 $12.60 $12.60 $11.90 $11.90 $11.90 1,500
2020-04-22 $11.82 $11.90 $11.80 $11.80 $11.80 1,400
2020-04-21 $12.00 $12.20 $11.41 $11.65 $11.65 16,510
2020-04-20 $12.20 $12.20 $12.20 $12.20 $12.20 10
2020-04-17 $12.00 $12.20 $12.00 $12.20 $12.20 866
2020-04-16 $11.95 $12.00 $11.95 $12.00 $12.00 200
2020-04-15 $12.10 $12.10 $12.10 $12.10 $12.10 0
2020-04-14 $11.95 $12.10 $11.90 $12.10 $12.10 982
2020-04-13 $12.50 $12.50 $11.95 $12.50 $12.50 4,400
2020-04-09 $12.00 $12.00 $12.00 $12.00 $12.00 312
2020-04-08 $11.71 $12.00 $11.71 $12.00 $12.00 336
2020-04-07 $11.50 $11.61 $11.25 $11.61 $11.61 49,040
2020-04-06 $11.50 $11.75 $11.50 $11.50 $11.50 60,244
2020-04-03 $11.86 $11.86 $11.81 $11.81 $11.81 350
2020-04-02 $12.06 $12.06 $12.00 $12.00 $12.00 3,100
2020-04-01 $12.00 $12.00 $12.00 $12.00 $12.00 0
2020-03-31 $12.00 $12.00 $12.00 $12.00 $12.00 1,368
2020-03-30 $12.00 $12.00 $12.00 $12.00 $12.00 450
2020-03-27 $12.02 $12.02 $12.00 $12.00 $12.00 295
2020-03-26 $12.55 $12.55 $12.02 $12.02 $12.02 1,300
2020-03-25 $13.00 $13.00 $12.75 $12.75 $12.75 500
2020-03-24 $12.50 $12.50 $12.50 $12.50 $12.50 525
2020-03-23 $12.50 $12.99 $12.00 $12.00 $12.00 48,985
2020-03-20 $12.00 $12.00 $12.00 $12.00 $12.00 109
2020-03-19 $11.50 $11.85 $11.50 $11.85 $11.85 2,360
2020-03-18 $13.00 $13.00 $11.74 $11.74 $11.74 50,622
2020-03-17 $13.05 $13.05 $12.00 $12.05 $12.05 74,266
2020-03-16 $14.50 $14.50 $13.10 $13.10 $13.10 950
2020-03-13 $14.49 $14.50 $13.75 $13.75 $13.75 3,463
2020-03-12 $15.49 $15.49 $13.11 $13.11 $13.11 1,077
2020-03-11 $16.00 $16.00 $15.75 $15.75 $15.75 200
2020-03-10 $16.45 $16.45 $16.45 $16.45 $16.45 300
2020-03-09 $16.45 $16.45 $13.10 $16.00 $16.00 12,878
2020-03-06 $17.20 $17.20 $17.05 $17.05 $17.05 700
2020-03-05 $17.50 $17.50 $17.20 $17.20 $17.20 20,100
2020-03-04 $18.49 $18.49 $17.40 $17.98 $17.98 3,350
2020-03-03 $18.55 $18.55 $17.91 $17.91 $17.91 1,757
2020-03-02 $18.74 $18.74 $18.74 $18.74 $18.74 0
2020-02-28 $18.74 $18.74 $18.74 $18.74 $18.74 600
2020-02-27 $18.86 $18.86 $18.86 $18.86 $18.86 0
2020-02-26 $18.86 $18.86 $18.86 $18.86 $18.86 155
2020-02-25 $18.75 $18.75 $18.55 $18.55 $18.55 500
2020-02-24 $19.00 $19.00 $19.00 $19.00 $19.00 479
2020-02-21 $19.00 $19.00 $19.00 $19.00 $19.00 400
2020-02-20 $19.00 $19.00 $19.00 $19.00 $19.00 42
2020-02-19 $18.80 $19.00 $18.80 $19.00 $19.00 1,243
2020-02-18 $18.97 $18.97 $18.97 $18.97 $18.97 50
2020-02-14 $18.97 $18.97 $18.97 $18.97 $18.97 222
2020-02-13 $19.14 $19.14 $19.14 $19.14 $19.14 100
2020-02-12 $18.75 $18.75 $18.75 $18.75 $18.75 584
2020-02-11 $19.05 $19.05 $19.05 $19.05 $19.05 800
2020-02-10 $18.75 $19.00 $18.75 $19.00 $19.00 10,101
2020-02-07 $19.00 $19.00 $18.75 $18.75 $18.75 4,476
2020-02-06 $19.10 $19.20 $19.10 $19.20 $19.20 2,150
2020-02-05 $19.13 $19.20 $19.10 $19.10 $19.10 896
2020-02-04 $19.20 $19.20 $19.20 $19.20 $19.20 400
2020-02-03 $19.25 $19.25 $19.20 $19.25 $19.25 3,408
2020-01-31 $19.70 $19.70 $19.25 $19.25 $19.25 2,916
2020-01-30 $20.00 $20.00 $19.85 $19.85 $19.85 1,450
2020-01-29 $20.00 $20.00 $19.90 $19.90 $19.90 550
2020-01-28 $20.02 $20.02 $20.02 $20.02 $20.02 100
2020-01-27 $20.00 $20.00 $20.00 $20.00 $20.00 92
2020-01-24 $20.00 $20.00 $20.00 $20.00 $20.00 50
2020-01-23 $20.00 $20.00 $20.00 $20.00 $20.00 0
2020-01-22 $20.00 $20.00 $20.00 $20.00 $20.00 4,829
2020-01-21 $20.25 $20.25 $20.05 $20.05 $20.05 578
2020-01-17 $19.99 $20.50 $19.99 $20.25 $20.25 6,683
2020-01-16 $19.90 $19.90 $19.90 $19.90 $19.90 50
2020-01-15 $19.90 $19.90 $19.90 $19.90 $19.90 100
2020-01-14 $20.00 $20.00 $20.00 $20.00 $20.00 0
2020-01-13 $19.99 $20.00 $19.99 $20.00 $20.00 950
2020-01-10 $19.90 $19.95 $19.90 $19.95 $19.95 550
2020-01-09 $19.82 $19.82 $19.82 $19.82 $19.82 0
2020-01-08 $19.82 $19.82 $19.82 $19.82 $19.82 1,000
2020-01-07 $19.82 $19.83 $19.82 $19.83 $19.83 300
2020-01-06 $19.83 $19.83 $19.82 $19.82 $19.82 1,129
2020-01-03 $19.99 $19.99 $19.99 $19.99 $19.99 51
2020-01-02 $19.90 $19.99 $19.85 $19.99 $19.99 1,854
2019-12-31 $19.80 $19.95 $19.80 $19.80 $19.80 1,853
2019-12-30 $19.71 $19.71 $19.71 $19.71 $19.71 0
2019-12-27 $19.71 $19.71 $19.71 $19.71 $19.71 300
2019-12-26 $19.71 $19.71 $19.71 $19.71 $19.71 0
2019-12-24 $19.71 $19.71 $19.71 $19.71 $19.71 758
2019-12-23 $19.72 $19.72 $19.72 $19.72 $19.72 0
2019-12-20 $19.85 $19.89 $19.66 $19.72 $19.72 1,420
2019-12-19 $19.90 $19.90 $19.65 $19.90 $19.90 502
2019-12-18 $19.70 $19.70 $19.65 $19.65 $19.65 1,738
2019-12-17 $19.75 $19.75 $19.75 $19.75 $19.75 321
2019-12-16 $19.55 $19.55 $19.55 $19.55 $19.55 270
2019-12-13 $19.50 $19.50 $19.50 $19.50 $19.50 0
2019-12-12 $19.50 $19.50 $19.50 $19.50 $19.50 1,942
2019-12-11 $19.50 $19.50 $19.50 $19.50 $19.50 250
2019-12-10 $19.35 $19.35 $19.35 $19.35 $19.35 0
2019-12-09 $19.35 $19.35 $19.35 $19.35 $19.35 52
2019-12-06 $19.35 $19.35 $19.35 $19.35 $19.35 1,028
2019-12-05 $19.25 $19.25 $19.25 $19.25 $19.25 0
2019-12-04 $19.25 $19.25 $19.25 $19.25 $19.25 450
2019-12-03 $19.25 $19.25 $19.25 $19.25 $19.25 100
2019-12-02 $19.15 $19.15 $19.15 $19.15 $19.15 0
2019-11-29 $19.15 $19.15 $19.15 $19.15 $19.15 0
2019-11-27 $19.15 $19.15 $19.15 $19.15 $19.15 0
2019-11-26 $19.10 $19.15 $19.10 $19.15 $19.15 15,850
2019-11-25 $18.90 $19.00 $18.90 $18.95 $18.95 5,944
2019-11-22 $18.75 $18.75 $18.75 $18.75 $18.75 2,400
2019-11-21 $18.70 $18.80 $18.70 $18.80 $18.80 1,235
2019-11-20 $18.56 $18.56 $18.56 $18.56 $18.56 665
2019-11-19 $18.70 $18.70 $18.55 $18.55 $18.55 2,250
2019-11-18 $18.67 $18.67 $18.67 $18.67 $18.67 0
2019-11-15 $18.67 $18.67 $18.67 $18.67 $18.67 0
2019-11-14 $18.59 $18.67 $18.59 $18.67 $18.67 1,450
2019-11-13 $18.45 $18.45 $18.45 $18.45 $18.45 625
2019-11-12 $18.36 $18.36 $18.36 $18.36 $18.36 0
2019-11-11 $18.36 $18.36 $18.36 $18.36 $18.36 343
2019-11-08 $18.50 $18.50 $18.50 $18.50 $18.50 2,041
2019-11-07 $18.20 $18.30 $18.20 $18.30 $18.30 2,000
2019-11-06 $18.29 $18.29 $18.29 $18.29 $18.29 746
2019-11-05 $18.29 $18.29 $18.29 $18.29 $18.29 109
2019-11-04 $18.01 $18.01 $18.01 $18.01 $18.01 595
2019-11-01 $18.30 $18.30 $18.30 $18.30 $18.30 200
2019-10-31 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-10-30 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-10-29 $18.20 $18.20 $18.20 $18.20 $18.20 67
2019-10-28 $18.20 $18.20 $18.20 $18.20 $18.20 10
2019-10-25 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-10-24 $18.00 $18.20 $18.00 $18.20 $18.20 1,100
2019-10-23 $18.01 $18.01 $18.01 $18.01 $18.01 854
2019-10-22 $18.20 $18.20 $18.20 $18.20 $18.20 30
2019-10-21 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-10-18 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-10-17 $18.10 $18.20 $18.08 $18.20 $18.20 817
2019-10-16 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-10-15 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-10-14 $18.00 $18.00 $18.00 $18.00 $18.00 1,000
2019-10-11 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-10-10 $17.95 $18.00 $17.95 $18.00 $18.00 4,421
2019-10-09 $17.90 $17.90 $17.90 $17.90 $17.90 0
2019-10-08 $17.85 $17.90 $17.85 $17.90 $17.90 665
2019-10-07 $17.90 $17.90 $17.90 $17.90 $17.90 400
2019-10-04 $17.85 $17.85 $17.85 $17.85 $17.85 0
2019-10-03 $17.85 $17.85 $17.85 $17.85 $17.85 1,300
2019-10-02 $17.95 $17.95 $17.85 $17.85 $17.85 9,900
2019-10-01 $17.85 $17.99 $17.85 $17.99 $17.99 10,423
2019-09-30 $17.85 $17.85 $17.85 $17.85 $17.85 466
2019-09-27 $17.85 $17.85 $17.85 $17.85 $17.85 82
2019-09-26 $17.85 $17.85 $17.85 $17.85 $17.85 500
2019-09-25 $17.85 $17.85 $17.85 $17.85 $17.85 0
2019-09-24 $17.85 $17.85 $17.85 $17.85 $17.85 289
2019-09-23 $17.75 $17.75 $17.75 $17.75 $17.75 0
2019-09-20 $17.75 $17.75 $17.75 $17.75 $17.75 280
2019-09-19 $17.75 $17.75 $17.75 $17.75 $17.75 0
2019-09-18 $17.70 $17.75 $17.70 $17.75 $17.75 200
2019-09-17 $17.70 $17.70 $17.70 $17.70 $17.70 0
2019-09-16 $17.70 $17.70 $17.70 $17.70 $17.70 400
2019-09-13 $17.66 $17.66 $17.66 $17.66 $17.66 0
2019-09-12 $17.67 $17.67 $17.66 $17.66 $17.66 1,140
2019-09-11 $17.65 $17.65 $17.65 $17.65 $17.65 0
2019-09-10 $17.65 $17.65 $17.62 $17.65 $17.65 179,431
2019-09-09 $17.60 $17.60 $17.60 $17.60 $17.60 308
2019-09-06 $17.57 $17.57 $17.57 $17.57 $17.57 1,700
2019-09-05 $17.75 $17.75 $17.75 $17.75 $17.75 0
2019-09-04 $17.75 $17.75 $17.75 $17.75 $17.75 500
2019-09-03 $17.56 $17.56 $17.20 $17.40 $17.40 10,036
2019-08-30 $17.65 $17.65 $17.62 $17.62 $17.62 704
2019-08-29 $17.80 $17.80 $17.80 $17.80 $17.80 33
2019-08-28 $17.80 $17.80 $17.80 $17.80 $17.80 500
2019-08-27 $17.65 $17.65 $17.65 $17.65 $17.65 100
2019-08-26 $17.79 $17.79 $17.79 $17.79 $17.79 246
2019-08-23 $17.77 $17.77 $17.77 $17.77 $17.77 100
2019-08-22 $17.80 $17.80 $17.80 $17.80 $17.80 0
2019-08-21 $17.81 $17.81 $17.80 $17.80 $17.80 15,620
2019-08-20 $17.82 $17.82 $17.82 $17.82 $17.82 600
2019-08-19 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-08-16 $18.20 $18.20 $18.20 $18.20 $18.20 430
2019-08-15 $17.96 $17.96 $17.50 $17.50 $17.50 15,653
2019-08-14 $18.00 $18.00 $18.00 $18.00 $18.00 1,000
2019-08-13 $18.00 $18.00 $18.00 $18.00 $18.00 1,000
2019-08-12 $18.00 $18.00 $18.00 $18.00 $18.00 1,000
2019-08-09 $18.00 $18.00 $18.00 $18.00 $18.00 992
2019-08-08 $18.20 $18.25 $18.20 $18.25 $18.25 1,400
2019-08-07 $18.20 $18.25 $18.20 $18.25 $18.25 1,400
2019-08-06 $18.20 $18.25 $18.20 $18.25 $18.25 1,400
2019-08-05 $18.20 $18.25 $18.20 $18.25 $18.25 1,400
2019-08-02 $18.20 $18.25 $18.20 $18.25 $18.25 1,419
2019-08-01 $17.95 $18.10 $17.95 $18.10 $18.10 2,900
2019-07-31 $17.90 $17.90 $17.90 $17.90 $17.90 400
2019-07-30 $17.90 $17.90 $17.90 $17.90 $17.90 350
2019-07-29 $17.82 $17.82 $17.82 $17.82 $17.82 4,465
2019-07-26 $17.87 $17.92 $17.87 $17.92 $17.92 850
2019-07-25 $17.90 $17.90 $17.90 $17.90 $17.90 100
2019-07-24 $17.92 $17.92 $17.92 $17.92 $17.92 1,500
2019-07-23 $17.92 $17.92 $17.92 $17.92 $17.92 600
2019-07-22 $17.92 $17.92 $17.92 $17.92 $17.92 4,020
2019-07-19 $17.95 $17.95 $17.95 $17.95 $17.95 75
2019-07-18 $17.95 $17.95 $17.95 $17.95 $17.95 0
2019-07-17 $17.95 $17.95 $17.95 $17.95 $17.95 0
2019-07-16 $17.95 $17.95 $17.95 $17.95 $17.95 100
2019-07-15 $18.00 $18.00 $18.00 $18.00 $18.00 400
2019-07-12 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-07-11 $18.07 $18.07 $18.00 $18.00 $18.00 143,047
2019-07-10 $18.35 $18.35 $18.35 $18.35 $18.35 17
2019-07-09 $18.35 $18.35 $18.35 $18.35 $18.35 0
2019-07-08 $18.35 $18.35 $18.35 $18.35 $18.35 0
2019-07-05 $18.35 $18.35 $18.35 $18.35 $18.35 20
2019-07-03 $18.35 $18.35 $18.35 $18.35 $18.35 107
2019-07-02 $18.35 $18.35 $18.35 $18.35 $18.35 200
2019-07-01 $18.21 $18.35 $18.21 $18.35 $18.35 366
2019-06-28 $18.35 $18.35 $18.35 $18.35 $18.35 1,000
2019-06-27 $18.02 $18.02 $18.02 $18.02 $18.02 0
2019-06-26 $18.02 $18.02 $18.02 $18.02 $18.02 194
2019-06-25 $18.25 $18.25 $18.25 $18.25 $18.25 0
2019-06-24 $18.25 $18.25 $18.25 $18.25 $18.25 0
2019-06-21 $18.25 $18.25 $18.25 $18.25 $18.25 1,000
2019-06-19 $18.10 $18.40 $18.10 $18.40 $18.40 3,269
2019-06-18 $17.95 $17.95 $17.95 $17.95 $17.95 0
2019-06-17 $17.95 $17.95 $17.95 $17.95 $17.95 0
2019-06-14 $18.02 $18.02 $17.95 $17.95 $17.95 262
2019-06-13 $18.10 $18.10 $18.10 $18.10 $18.10 500
2019-06-12 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-06-11 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-06-10 $18.00 $18.00 $18.00 $18.00 $18.00 167
2019-06-07 $18.00 $18.00 $18.00 $18.00 $18.00 1,040
2019-06-06 $18.00 $18.00 $18.00 $18.00 $18.00 1,160
2019-06-05 $17.99 $17.99 $17.99 $17.99 $17.99 0
2019-06-04 $17.96 $17.99 $17.95 $17.99 $17.99 1,405
2019-06-03 $18.02 $18.02 $18.02 $18.02 $18.02 0
2019-05-31 $18.02 $18.02 $18.02 $18.02 $18.02 0
2019-05-30 $18.02 $18.02 $18.02 $18.02 $18.02 0
2019-05-29 $18.02 $18.02 $18.02 $18.02 $18.02 1,100
2019-05-28 $18.02 $18.02 $18.02 $18.02 $18.02 100
2019-05-24 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-05-23 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-05-22 $18.20 $18.20 $18.20 $18.20 $18.20 13
2019-05-21 $18.20 $18.20 $18.20 $18.20 $18.20 0
2019-05-20 $18.05 $18.20 $18.05 $18.20 $18.20 429
2019-05-17 $18.00 $18.05 $17.95 $17.95 $17.95 40,728
2019-05-16 $18.00 $18.00 $18.00 $18.00 $18.00 11,000
2019-05-15 $18.01 $18.01 $18.01 $18.01 $18.01 0
2019-05-14 $18.01 $18.01 $18.01 $18.01 $18.01 6
2019-05-13 $18.01 $18.01 $18.01 $18.01 $18.01 1,000
2019-05-10 $18.01 $18.01 $18.01 $18.01 $18.01 1,500
2019-05-09 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-05-08 $18.00 $18.00 $18.00 $18.00 $18.00 4
2019-05-07 $18.01 $18.01 $18.00 $18.00 $18.00 1,116
2019-05-06 $18.02 $18.02 $18.02 $18.02 $18.02 1,162
2019-05-03 $18.02 $18.02 $18.02 $18.02 $18.02 378
2019-05-02 $18.01 $18.01 $18.01 $18.01 $18.01 700
2019-05-01 $18.02 $18.50 $18.01 $18.01 $18.01 3,547
2019-04-30 $18.06 $18.06 $18.05 $18.05 $18.05 407
2019-04-29 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-04-26 $18.00 $18.00 $18.00 $18.00 $18.00 1,056
2019-04-25 $17.96 $17.96 $17.96 $17.96 $17.96 1,036
2019-04-24 $17.96 $17.96 $17.96 $17.96 $17.96 200
2019-04-23 $17.96 $17.96 $17.96 $17.96 $17.96 0
2019-04-22 $17.96 $17.96 $17.96 $17.96 $17.96 1,700
2019-04-18 $17.93 $18.00 $17.93 $18.00 $18.00 852
2019-04-17 $17.93 $17.93 $17.93 $17.93 $17.93 14,020
2019-04-15 $17.93 $17.93 $17.93 $17.93 $17.93 68
2019-04-12 $17.93 $17.93 $17.93 $17.93 $17.93 400
2019-04-11 $17.93 $17.93 $17.93 $17.93 $17.93 150
2019-04-10 $17.92 $17.92 $17.92 $17.92 $17.92 730
2019-04-09 $17.90 $17.90 $17.90 $17.90 $17.90 0
2019-04-08 $17.90 $17.90 $17.90 $17.90 $17.90 0
2019-04-05 $17.86 $17.90 $17.86 $17.90 $17.90 550
2019-04-04 $17.85 $17.85 $17.85 $17.85 $17.85 0
2019-04-03 $17.85 $17.85 $17.85 $17.85 $17.85 0
2019-04-02 $17.82 $17.90 $17.82 $17.85 $17.85 46,970
2019-04-01 $17.84 $18.00 $17.82 $17.82 $17.82 18,886
2019-03-29 $18.00 $18.25 $18.00 $18.25 $18.25 6,781
2019-03-28 $17.50 $18.10 $17.50 $18.00 $18.00 112,906
2019-03-27 $17.11 $17.20 $17.11 $17.20 $17.20 400
2019-03-26 $17.40 $17.40 $17.10 $17.10 $17.10 2,887
2019-03-25 $18.25 $18.25 $17.50 $17.50 $17.50 1,474
2019-03-22 $18.00 $18.05 $18.00 $18.05 $18.05 450
2019-03-21 $18.10 $18.10 $18.10 $18.10 $18.10 0
2019-03-20 $18.10 $18.10 $18.10 $18.10 $18.10 0
2019-03-19 $18.10 $18.10 $18.10 $18.10 $18.10 429
2019-03-18 $17.81 $18.20 $17.81 $18.20 $18.20 2,005
2019-03-15 $17.81 $17.81 $17.81 $17.81 $17.81 4,094
2019-03-14 $18.00 $18.00 $18.00 $18.00 $18.00 15
2019-03-13 $18.00 $18.00 $18.00 $18.00 $18.00 0
2019-03-12 $17.80 $18.00 $17.80 $18.00 $18.00 1,740
2019-03-11 $17.76 $17.76 $17.76 $17.76 $17.76 0
2019-03-08 $17.76 $17.76 $17.76 $17.76 $17.76 0
2019-03-07 $17.76 $17.76 $17.76 $17.76 $17.76 0
2019-03-06 $17.76 $17.76 $17.76 $17.76 $17.76 3,562
2019-03-05 $17.75 $17.75 $17.75 $17.75 $17.75 0
2019-03-04 $17.75 $17.75 $17.75 $17.75 $17.75 300
2019-03-01 $17.72 $17.72 $17.72 $17.72 $17.72 0
2019-02-28 $17.72 $17.72 $17.72 $17.72 $17.72 0
2019-02-27 $17.85 $17.85 $17.72 $17.72 $17.72 1,402
2019-02-26 $17.70 $17.80 $17.70 $17.80 $17.80 258
2019-02-25 $17.62 $17.62 $17.62 $17.62 $17.62 100
2019-02-22 $17.60 $17.62 $17.60 $17.62 $17.62 4,656
2019-02-21 $17.57 $17.57 $17.57 $17.57 $17.57 29
2019-02-20 $17.57 $17.57 $17.57 $17.57 $17.57 0
2019-02-19 $17.57 $17.57 $17.57 $17.57 $17.57 2,330
2019-02-15 $17.57 $17.57 $17.57 $17.57 $17.57 800
2019-02-14 $17.57 $17.57 $17.57 $17.57 $17.57 100
2019-02-13 $17.55 $17.55 $17.55 $17.55 $17.55 0
2019-02-12 $17.55 $17.55 $17.54 $17.55 $17.55 2,400
2019-02-11 $17.75 $17.75 $17.75 $17.75 $17.75 172
2019-02-08 $17.51 $17.75 $17.51 $17.75 $17.75 837
2019-02-07 $17.45 $17.67 $17.41 $17.67 $17.67 800
2019-02-06 $17.40 $17.40 $17.40 $17.40 $17.40 13,100
2019-02-05 $18.25 $18.25 $17.38 $17.40 $17.40 843
2019-02-04 $17.55 $18.00 $17.55 $18.00 $18.00 1,275
2019-02-01 $18.00 $18.00 $17.40 $17.45 $17.45 3,012
2019-01-31 $17.62 $17.62 $17.62 $17.62 $17.62 108
2019-01-30 $17.35 $18.25 $17.35 $18.25 $18.25 600
2019-01-29 $17.30 $17.30 $17.30 $17.30 $17.30 0
2019-01-28 $17.40 $17.40 $17.30 $17.30 $17.30 1,003
2019-01-25 $17.55 $17.55 $17.40 $17.40 $17.40 4,800
2019-01-24 $17.35 $17.35 $17.35 $17.35 $17.35 0
2019-01-23 $17.35 $17.35 $17.35 $17.35 $17.35 7
2019-01-18 $17.35 $17.35 $17.35 $17.35 $17.35 200
2019-01-17 $17.35 $17.35 $17.35 $17.35 $17.35 207
2019-01-16 $17.30 $17.30 $17.30 $17.30 $17.30 0
2019-01-15 $17.35 $17.35 $17.27 $17.30 $17.30 26,103
2019-01-14 $17.54 $17.54 $17.54 $17.54 $17.54 0
2019-01-11 $17.54 $17.54 $17.54 $17.54 $17.54 0
2019-01-10 $17.40 $17.54 $17.40 $17.54 $17.54 2,585
2019-01-09 $17.52 $17.52 $17.40 $17.40 $17.40 15,380
2019-01-08 $17.54 $17.54 $17.54 $17.54 $17.54 100
2019-01-07 $17.85 $17.85 $17.85 $17.85 $17.85 0
2019-01-04 $17.85 $17.85 $17.85 $17.85 $17.85 0
2019-01-03 $17.85 $17.85 $17.85 $17.85 $17.85 0
2018-12-31 $17.85 $17.85 $17.85 $17.85 $17.85 100
2018-12-28 $17.32 $17.32 $17.32 $17.32 $17.32 60
2018-12-27 $17.32 $17.32 $17.32 $17.32 $17.32 300
2018-12-26 $17.32 $17.32 $17.32 $17.32 $17.32 250
2018-12-24 $17.50 $17.50 $17.50 $17.50 $17.50 4,793
2018-12-21 $17.59 $18.00 $17.30 $18.00 $18.00 21,037
2018-12-20 $18.40 $18.40 $17.06 $17.10 $17.10 4,428
2018-12-19 $18.40 $18.40 $18.40 $18.40 $18.40 1,000
2018-12-18 $18.40 $18.40 $18.40 $18.40 $18.40 950
2018-12-17 $18.50 $18.50 $18.50 $18.50 $18.50 56
2018-12-14 $18.50 $18.50 $18.50 $18.50 $18.50 0
2018-12-13 $18.50 $18.50 $18.50 $18.50 $18.50 1,250
2018-12-12 $18.50 $18.50 $18.50 $18.50 $18.50 780
2018-12-11 $18.50 $18.50 $18.40 $18.50 $18.50 2,500
2018-12-10 $18.70 $18.70 $18.60 $18.60 $18.60 2,330
2018-12-07 $18.80 $18.80 $18.80 $18.80 $18.80 10,750
2018-12-06 $18.80 $19.05 $18.80 $19.05 $19.05 650
2018-12-04 $19.00 $19.00 $18.80 $18.80 $18.80 1,303
2018-12-03 $18.80 $18.80 $18.80 $18.80 $18.80 0
2018-11-30 $18.83 $18.83 $18.80 $18.80 $18.80 2,200
2018-11-29 $18.89 $18.89 $18.89 $18.89 $18.89 0
2018-11-28 $18.80 $18.89 $18.80 $18.89 $18.89 590
2018-11-27 $18.85 $18.85 $18.80 $18.80 $18.80 1,300
2018-11-26 $18.90 $18.90 $18.90 $18.90 $18.90 100
2018-11-21 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-11-20 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-11-19 $18.90 $18.90 $18.90 $18.90 $18.90 900
2018-11-16 $19.10 $19.10 $19.00 $19.00 $19.00 400
2018-11-15 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-11-14 $19.13 $19.15 $19.13 $19.15 $19.15 260
2018-11-13 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-11-12 $19.15 $19.15 $19.15 $19.15 $19.15 207
2018-11-09 $19.10 $19.13 $19.10 $19.13 $19.13 8,196
2018-11-08 $19.02 $19.10 $19.00 $19.05 $19.05 22,458
2018-11-07 $19.05 $19.05 $19.05 $19.05 $19.05 300
2018-11-06 $19.00 $19.00 $19.00 $19.00 $19.00 0
2018-11-05 $19.00 $19.00 $19.00 $19.00 $19.00 300
2018-11-02 $19.10 $19.10 $19.10 $19.10 $19.10 50
2018-11-01 $19.09 $19.10 $19.09 $19.10 $19.10 900
2018-10-31 $18.98 $19.15 $18.98 $19.15 $19.15 230
2018-10-30 $19.10 $19.10 $18.80 $18.90 $18.90 10,575
2018-10-29 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-10-26 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-10-25 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-10-24 $19.15 $19.15 $19.15 $19.15 $19.15 12,725
2018-10-23 $19.15 $19.15 $19.15 $19.15 $19.15 2,900
2018-10-22 $19.25 $19.25 $19.15 $19.15 $19.15 1,511
2018-10-19 $19.15 $19.15 $19.15 $19.15 $19.15 897
2018-10-18 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-10-17 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-10-16 $19.15 $19.15 $19.15 $19.15 $19.15 300
2018-10-15 $19.24 $19.24 $19.24 $19.24 $19.24 0
2018-10-12 $19.15 $19.25 $19.15 $19.24 $19.24 610
2018-10-11 $19.25 $19.25 $19.25 $19.25 $19.25 0
2018-10-10 $19.25 $19.25 $19.25 $19.25 $19.25 800
2018-10-09 $19.15 $19.15 $19.15 $19.15 $19.15 100
2018-10-08 $19.15 $19.28 $19.10 $19.15 $19.15 15,600
2018-10-05 $19.25 $19.29 $19.15 $19.15 $19.15 2,100
2018-10-04 $19.25 $19.25 $19.25 $19.25 $19.25 0
2018-10-03 $19.25 $19.25 $19.25 $19.25 $19.25 0
2018-10-02 $19.25 $19.29 $19.25 $19.25 $19.25 11,500
2018-10-01 $19.20 $19.20 $19.20 $19.20 $19.20 0
2018-09-28 $19.20 $19.20 $19.20 $19.20 $19.20 15
2018-09-27 $19.20 $19.20 $19.20 $19.20 $19.20 0
2018-09-26 $19.20 $19.20 $19.20 $19.20 $19.20 2,000
2018-09-25 $19.25 $19.25 $19.25 $19.25 $19.25 4,900
2018-09-24 $19.25 $19.25 $19.25 $19.25 $19.25 4,700
2018-09-21 $19.10 $19.25 $19.10 $19.25 $19.25 2,700
2018-09-20 $19.10 $19.10 $19.10 $19.10 $19.10 500
2018-09-19 $19.15 $19.25 $19.15 $19.25 $19.25 21,600
2018-09-18 $19.05 $19.05 $19.05 $19.05 $19.05 1,770
2018-09-17 $19.09 $19.09 $19.09 $19.09 $19.09 200
2018-09-14 $19.09 $19.09 $19.09 $19.09 $19.09 0
2018-09-13 $19.09 $19.09 $19.09 $19.09 $19.09 300
2018-09-12 $19.10 $19.10 $19.10 $19.10 $19.10 300
2018-09-11 $19.05 $19.05 $19.05 $19.05 $19.05 2,500
2018-09-10 $19.05 $19.05 $19.05 $19.05 $19.05 2,670
2018-09-07 $19.05 $19.05 $19.05 $19.05 $19.05 0
2018-09-06 $19.05 $19.05 $19.05 $19.05 $19.05 800
2018-09-05 $19.05 $19.05 $19.05 $19.05 $19.05 260
2018-09-04 $19.05 $19.05 $19.05 $19.05 $19.05 34
2018-08-31 $19.05 $19.05 $19.05 $19.05 $19.05 2,700
2018-08-30 $18.95 $19.00 $18.95 $19.00 $19.00 1,410
2018-08-29 $18.95 $18.95 $18.95 $18.95 $18.95 1,610
2018-08-28 $18.90 $18.95 $18.90 $18.95 $18.95 4,300
2018-08-27 $18.95 $19.00 $18.90 $19.00 $19.00 2,150
2018-08-24 $18.90 $19.00 $18.90 $18.95 $18.95 5,714
2018-08-23 $18.99 $18.99 $18.90 $18.90 $18.90 1,200
2018-08-22 $18.90 $18.90 $18.90 $18.90 $18.90 665
2018-08-21 $18.95 $18.95 $18.95 $18.95 $18.95 349
2018-08-20 $18.90 $18.95 $18.90 $18.95 $18.95 10,800
2018-08-17 $18.90 $18.90 $18.80 $18.80 $18.80 700
2018-08-16 $18.93 $18.93 $18.93 $18.93 $18.93 130
2018-08-15 $18.95 $18.95 $18.95 $18.95 $18.95 85
2018-08-14 $18.90 $18.95 $18.90 $18.95 $18.95 40,100
2018-08-13 $18.95 $18.95 $18.95 $18.95 $18.95 711
2018-08-10 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-08-09 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-08-08 $18.90 $18.90 $18.90 $18.90 $18.90 300
2018-08-07 $19.00 $19.00 $19.00 $19.00 $19.00 0
2018-08-06 $19.00 $19.00 $19.00 $19.00 $19.00 2,000
2018-08-03 $19.00 $19.00 $19.00 $19.00 $19.00 25
2018-08-02 $19.00 $19.00 $19.00 $19.00 $19.00 90
2018-08-01 $19.00 $19.00 $19.00 $19.00 $19.00 0
2018-07-31 $19.00 $19.00 $19.00 $19.00 $19.00 1,000
2018-07-30 $19.05 $19.10 $19.05 $19.10 $19.10 864
2018-07-27 $19.00 $19.00 $19.00 $19.00 $19.00 48
2018-07-26 $19.00 $19.00 $19.00 $19.00 $19.00 88
2018-07-25 $19.00 $19.00 $19.00 $19.00 $19.00 48
2018-07-24 $19.00 $19.00 $19.00 $19.00 $19.00 2,600
2018-07-23 $18.90 $18.90 $18.90 $18.90 $18.90 275
2018-07-20 $19.00 $19.00 $19.00 $19.00 $19.00 0
2018-07-19 $19.00 $19.00 $19.00 $19.00 $19.00 0
2018-07-18 $19.00 $19.00 $19.00 $19.00 $19.00 900
2018-07-17 $18.90 $19.00 $18.90 $19.00 $19.00 9,777
2018-07-16 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-07-13 $18.90 $18.90 $18.90 $18.90 $18.90 100
2018-07-12 $19.10 $19.10 $19.10 $19.10 $19.10 0
2018-07-11 $19.10 $19.10 $19.10 $19.10 $19.10 0
2018-07-10 $19.10 $19.10 $19.10 $19.10 $19.10 300
2018-07-09 $19.00 $19.05 $19.00 $19.05 $19.05 300
2018-07-06 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-07-05 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-07-03 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-07-02 $19.00 $19.00 $18.90 $18.90 $18.90 1,068
2018-06-29 $19.01 $19.01 $19.01 $19.01 $19.01 0
2018-06-28 $19.01 $19.01 $19.01 $19.01 $19.01 25
2018-06-27 $19.00 $19.15 $19.00 $19.01 $19.01 2,200
2018-06-26 $18.85 $18.85 $18.85 $18.85 $18.85 0
2018-06-25 $18.85 $18.85 $18.85 $18.85 $18.85 0
2018-06-22 $19.05 $19.10 $18.85 $18.85 $18.85 17,676
2018-06-21 $19.05 $19.05 $19.05 $19.05 $19.05 200
2018-06-20 $19.05 $19.05 $19.05 $19.05 $19.05 300
2018-06-19 $19.00 $19.00 $19.00 $19.00 $19.00 0
2018-06-18 $19.00 $19.00 $19.00 $19.00 $19.00 300
2018-06-15 $19.00 $19.10 $19.00 $19.10 $19.10 550
2018-06-14 $18.90 $18.90 $18.90 $18.90 $18.90 0
2018-06-13 $18.90 $18.90 $18.90 $18.90 $18.90 4,200
2018-06-12 $18.72 $18.72 $18.72 $18.72 $18.72 500
2018-06-11 $18.72 $18.86 $18.72 $18.86 $18.86 12,200
2018-06-08 $18.85 $18.85 $18.72 $18.72 $18.72 5,454
2018-06-07 $18.85 $18.85 $18.85 $18.85 $18.85 500
2018-06-06 $18.90 $18.90 $18.90 $18.90 $18.90 100
2018-06-05 $18.95 $18.95 $18.95 $18.95 $18.95 2,500
2018-06-04 $18.95 $18.95 $18.95 $18.95 $18.95 600
2018-06-01 $18.85 $18.95 $18.85 $18.95 $18.95 1,100
2018-05-31 $18.75 $18.80 $18.75 $18.80 $18.80 6,506
2018-05-30 $18.80 $18.83 $18.80 $18.80 $18.80 300
2018-05-29 $18.85 $18.85 $18.85 $18.85 $18.85 3,128
2018-05-25 $18.85 $18.85 $18.85 $18.85 $18.85 1,334
2018-05-24 $18.85 $18.85 $18.85 $18.85 $18.85 0
2018-05-23 $18.85 $18.85 $18.85 $18.85 $18.85 100
2018-05-22 $18.90 $18.90 $18.90 $18.90 $18.90 100
2018-05-21 $18.90 $19.05 $18.90 $19.05 $19.05 400
2018-05-18 $19.00 $19.00 $19.00 $19.00 $19.00 1,357
2018-05-17 $19.10 $19.10 $19.05 $19.05 $19.05 2,240
2018-05-16 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-05-15 $19.15 $19.15 $19.15 $19.15 $19.15 300
2018-05-14 $19.20 $19.20 $19.18 $19.18 $19.18 9,950
2018-05-11 $19.30 $19.35 $19.20 $19.25 $19.25 11,850
2018-05-10 $19.40 $19.40 $19.35 $19.35 $19.35 300
2018-05-09 $19.35 $19.35 $19.35 $19.35 $19.35 300
2018-05-08 $19.40 $19.40 $19.40 $19.40 $19.40 1,500
2018-05-07 $19.40 $19.40 $19.40 $19.40 $19.40 0
2018-05-04 $19.40 $19.40 $19.40 $19.40 $19.40 4,100
2018-05-03 $19.45 $19.45 $19.40 $19.40 $19.40 600
2018-05-02 $19.45 $19.45 $19.45 $19.45 $19.45 850
2018-05-01 $19.42 $19.45 $19.42 $19.45 $19.45 2,230
2018-04-30 $19.40 $19.40 $19.40 $19.40 $19.40 600
2018-04-27 $19.35 $19.35 $19.35 $19.35 $19.35 1,200
2018-04-26 $19.35 $19.35 $19.35 $19.35 $19.35 1,200
2018-04-25 $19.25 $19.25 $19.25 $19.25 $19.25 0
2018-04-24 $19.25 $19.25 $19.25 $19.25 $19.25 600
2018-04-23 $19.30 $19.35 $19.30 $19.35 $19.35 3,600
2018-04-20 $19.29 $19.30 $19.25 $19.30 $19.30 5,693
2018-04-19 $19.20 $19.20 $19.20 $19.20 $19.20 0
2018-04-18 $19.20 $19.20 $19.20 $19.20 $19.20 100
2018-04-17 $19.28 $19.30 $19.28 $19.30 $19.30 663
2018-04-16 $19.28 $19.28 $19.28 $19.28 $19.28 0
2018-04-13 $19.30 $19.30 $19.28 $19.28 $19.28 5,750
2018-04-12 $19.20 $19.25 $19.20 $19.25 $19.25 10,700
2018-04-11 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-04-10 $19.15 $19.15 $19.15 $19.15 $19.15 900
2018-04-09 $19.00 $19.00 $19.00 $19.00 $19.00 263
2018-04-06 $18.98 $19.10 $18.98 $19.00 $19.00 337
2018-04-05 $18.85 $18.98 $18.80 $18.98 $18.98 1,000
2018-04-04 $18.70 $18.70 $18.70 $18.70 $18.70 0
2018-04-03 $18.70 $18.70 $18.70 $18.70 $18.70 50
2018-04-02 $19.20 $19.20 $18.70 $18.70 $18.70 2,568
2018-03-29 $19.30 $19.30 $19.30 $19.30 $19.30 0
2018-03-28 $19.30 $19.30 $19.30 $19.30 $19.30 0
2018-03-27 $19.30 $19.30 $19.30 $19.30 $19.30 1,028
2018-03-26 $19.40 $19.40 $19.40 $19.40 $19.40 215
2018-03-23 $19.40 $19.40 $19.40 $19.40 $19.40 0
2018-03-22 $19.20 $19.40 $19.20 $19.40 $19.40 5,708
2018-03-21 $19.25 $19.30 $19.10 $19.10 $19.10 2,300
2018-03-20 $19.10 $19.10 $19.10 $19.10 $19.10 327
2018-03-19 $19.25 $19.25 $19.25 $19.25 $19.25 0
2018-03-16 $19.20 $19.25 $19.20 $19.25 $19.25 799
2018-03-15 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-03-14 $19.15 $19.15 $19.15 $19.15 $19.15 574
2018-03-13 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-03-12 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-03-09 $19.00 $19.15 $19.00 $19.15 $19.15 5,384
2018-03-08 $18.99 $19.00 $18.99 $19.00 $19.00 1,300
2018-03-07 $18.75 $18.75 $18.75 $18.75 $18.75 0
2018-03-06 $18.80 $18.80 $18.75 $18.75 $18.75 2,699
2018-03-05 $18.90 $18.90 $18.80 $18.80 $18.80 438
2018-03-02 $19.10 $19.10 $19.10 $19.10 $19.10 250
2018-03-01 $19.10 $19.10 $19.10 $19.10 $19.10 400
2018-02-28 $19.00 $19.00 $19.00 $19.00 $19.00 30
2018-02-27 $19.00 $19.00 $19.00 $19.00 $19.00 300
2018-02-26 $19.20 $19.20 $18.80 $19.05 $19.05 9,920
2018-02-23 $19.25 $19.30 $19.25 $19.30 $19.30 1,800
2018-02-22 $19.34 $19.34 $19.34 $19.34 $19.34 0
2018-02-21 $19.34 $19.34 $19.34 $19.34 $19.34 7
2018-02-20 $19.34 $19.34 $19.34 $19.34 $19.34 0
2018-02-16 $19.34 $19.34 $19.34 $19.34 $19.34 34
2018-02-15 $19.34 $19.34 $19.34 $19.34 $19.34 40
2018-02-14 $19.34 $19.34 $19.34 $19.34 $19.34 0
2018-02-13 $19.34 $19.34 $19.34 $19.34 $19.34 0
2018-02-12 $19.34 $19.34 $19.34 $19.34 $19.34 300
2018-02-09 $19.30 $19.30 $19.15 $19.15 $19.15 2,000
2018-02-08 $19.30 $19.30 $19.30 $19.30 $19.30 1,875
2018-02-07 $19.40 $19.40 $19.30 $19.30 $19.30 775
2018-02-06 $19.60 $19.60 $19.50 $19.50 $19.50 1,632
2018-02-05 $19.60 $19.60 $19.60 $19.60 $19.60 0
2018-02-02 $19.45 $19.60 $19.45 $19.60 $19.60 5,148
2018-02-01 $19.40 $19.45 $19.40 $19.45 $19.45 848
2018-01-31 $19.25 $19.25 $19.25 $19.25 $19.25 0
2018-01-30 $19.25 $19.25 $19.25 $19.25 $19.25 1,400
2018-01-29 $19.50 $19.50 $19.50 $19.50 $19.50 0
2018-01-26 $19.50 $19.50 $19.50 $19.50 $19.50 250
2018-01-25 $19.30 $19.50 $19.30 $19.50 $19.50 2,000
2018-01-24 $19.30 $19.30 $19.30 $19.30 $19.30 185
2018-01-23 $19.25 $19.25 $19.25 $19.25 $19.25 1,200
2018-01-22 $19.20 $19.25 $19.20 $19.25 $19.25 6,415
2018-01-19 $19.15 $19.15 $19.15 $19.15 $19.15 3,958
2018-01-18 $19.15 $19.15 $19.15 $19.15 $19.15 0
2018-01-17 $19.25 $19.30 $19.15 $19.15 $19.15 1,005
2018-01-16 $19.45 $19.45 $19.45 $19.45 $19.45 0
2018-01-12 $19.45 $19.45 $19.45 $19.45 $19.45 0
2018-01-11 $19.44 $19.45 $19.44 $19.45 $19.45 500
2018-01-10 $19.45 $19.45 $19.05 $19.05 $19.05 1,100
2018-01-09 $19.11 $19.11 $19.11 $19.11 $19.11 0
2018-01-08 $19.11 $19.11 $19.11 $19.11 $19.11 0
2018-01-05 $19.11 $19.11 $19.11 $19.11 $19.11 0
2018-01-04 $19.28 $19.50 $19.10 $19.11 $19.11 1,700
2018-01-03 $19.15 $19.15 $19.10 $19.11 $19.11 800
2018-01-02 $19.75 $19.75 $19.15 $19.15 $19.15 4,174
2017-12-29 $19.70 $19.75 $19.70 $19.75 $19.75 11,835
2017-12-28 $19.40 $19.60 $19.40 $19.60 $19.60 2,040
2017-12-27 $19.25 $19.35 $19.25 $19.35 $19.35 25,251
2017-12-26 $19.15 $19.15 $19.15 $19.15 $19.15 4,060
2017-12-22 $18.80 $19.20 $18.80 $18.95 $18.95 10,770
2017-12-21 $18.75 $18.79 $18.75 $18.75 $18.75 64,441
2017-12-20 $18.75 $18.75 $18.70 $18.70 $18.70 10,200
2017-12-19 $18.70 $18.70 $18.70 $18.70 $18.70 0
2017-12-18 $18.75 $18.75 $18.70 $18.70 $18.70 12,240
2017-12-15 $18.80 $18.80 $18.75 $18.75 $18.75 870
2017-12-14 $18.70 $18.70 $18.70 $18.70 $18.70 1,700
2017-12-13 $18.65 $18.75 $18.60 $18.70 $18.70 3,800
2017-12-12 $18.75 $18.75 $18.70 $18.70 $18.70 15,150
2017-12-11 $18.70 $18.75 $18.65 $18.65 $18.65 53,100
2017-12-08 $18.80 $18.80 $18.70 $18.75 $18.75 44,132
2017-12-07 $18.80 $18.80 $18.80 $18.80 $18.80 400
2017-12-06 $18.65 $18.65 $18.65 $18.65 $18.65 0
2017-12-05 $18.71 $18.71 $18.65 $18.65 $18.65 9,206
2017-12-04 $18.80 $18.80 $18.71 $18.75 $18.75 29,038
2017-12-01 $18.75 $18.75 $18.75 $18.75 $18.75 5,798
2017-11-29 $18.90 $18.90 $18.75 $18.75 $18.75 26,500
2017-11-28 $18.75 $18.85 $18.75 $18.85 $18.85 31,057
2017-11-27 $18.81 $18.81 $18.76 $18.79 $18.79 11,100
2017-11-24 $18.81 $18.81 $18.81 $18.81 $18.81 302
2017-11-22 $18.90 $18.90 $18.85 $18.85 $18.85 27,200
2017-11-21 $18.90 $18.90 $18.90 $18.90 $18.90 0
2017-11-20 $18.90 $18.90 $18.90 $18.90 $18.90 500
2017-11-17 $18.75 $18.75 $18.75 $18.75 $18.75 300
2017-11-16 $18.80 $18.80 $18.80 $18.80 $18.80 100
2017-11-15 $19.00 $19.00 $18.75 $18.75 $18.75 3,600
2017-11-14 $18.90 $18.90 $18.90 $18.90 $18.90 100
2017-11-13 $19.00 $19.00 $18.95 $18.95 $18.95 1,215
2017-11-10 $19.20 $19.20 $19.20 $19.20 $19.20 0
2017-11-09 $19.20 $19.20 $19.20 $19.20 $19.20 260
2017-11-08 $19.00 $19.10 $19.00 $19.10 $19.10 385
2017-11-07 $18.90 $18.95 $18.90 $18.95 $18.95 1,005
2017-11-06 $18.65 $18.90 $18.65 $18.90 $18.90 1,213
2017-11-03 $18.65 $18.65 $18.65 $18.65 $18.65 0
2017-11-02 $18.65 $18.65 $18.65 $18.65 $18.65 470
2017-11-01 $18.60 $18.60 $18.60 $18.60 $18.60 14,485
2017-10-31 $18.70 $18.90 $18.70 $18.90 $18.90 4,546
2017-10-30 $18.65 $18.65 $18.65 $18.65 $18.65 0
2017-10-27 $18.65 $18.65 $18.65 $18.65 $18.65 471
2017-10-26 $18.30 $18.30 $18.30 $18.30 $18.30 3,200
2017-10-25 $18.65 $18.65 $18.65 $18.65 $18.65 0
2017-10-24 $18.35 $18.65 $18.35 $18.65 $18.65 2,140
2017-10-23 $18.25 $18.25 $18.05 $18.05 $18.05 1,000
2017-10-20 $18.25 $18.25 $18.25 $18.25 $18.25 1
2017-10-19 $18.20 $18.25 $18.20 $18.25 $18.25 4,946
2017-10-18 $18.25 $18.25 $18.25 $18.25 $18.25 0
2017-10-17 $18.25 $18.25 $18.25 $18.25 $18.25 5,046
2017-10-16 $18.05 $18.35 $18.05 $18.25 $18.25 6,293
2017-10-13 $18.00 $18.00 $18.00 $18.00 $18.00 329
2017-10-12 $17.70 $17.95 $17.70 $17.95 $17.95 554
2017-10-11 $17.50 $17.50 $17.50 $17.50 $17.50 3,000
2017-10-10 $17.25 $17.50 $17.25 $17.50 $17.50 1,050
2017-10-09 $17.10 $17.20 $17.10 $17.20 $17.20 212
2017-10-06 $16.95 $17.00 $16.95 $17.00 $17.00 488
2017-10-05 $16.85 $16.85 $16.85 $16.85 $16.85 0
2017-10-04 $16.85 $16.85 $16.85 $16.85 $16.85 302
2017-10-03 $16.70 $16.70 $16.70 $16.70 $16.70 10,099
2017-10-02 $16.80 $17.00 $16.70 $16.73 $16.73 68,118
2017-09-29 $16.85 $16.85 $16.70 $16.85 $16.85 550
2017-09-28 $16.85 $16.85 $16.85 $16.85 $16.85 0
2017-09-27 $16.85 $16.85 $16.85 $16.85 $16.85 0
2017-09-26 $16.70 $16.85 $16.70 $16.85 $16.85 21,800
2017-09-25 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-09-22 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-09-21 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-09-20 $16.85 $16.85 $16.77 $16.80 $16.80 16,650
2017-09-19 $16.70 $16.70 $16.70 $16.70 $16.70 1,100
2017-09-18 $16.75 $16.85 $16.75 $16.85 $16.85 1,650
2017-09-15 $16.70 $16.70 $16.70 $16.70 $16.70 89
2017-09-14 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-09-13 $16.70 $16.70 $16.70 $16.70 $16.70 1,400
2017-09-12 $16.75 $16.80 $16.70 $16.80 $16.80 2,958
2017-09-11 $16.70 $16.70 $16.70 $16.70 $16.70 100
2017-09-08 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-09-07 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-09-06 $16.75 $16.80 $16.75 $16.80 $16.80 306
2017-09-05 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-09-01 $16.70 $16.75 $16.70 $16.75 $16.75 4,863
2017-08-31 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-08-30 $16.70 $16.70 $16.70 $16.70 $16.70 331
2017-08-29 $16.70 $16.70 $16.70 $16.70 $16.70 1,550
2017-08-28 $16.71 $16.71 $16.70 $16.70 $16.70 700
2017-08-25 $16.75 $16.75 $16.75 $16.75 $16.75 18
2017-08-24 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-08-23 $16.75 $16.75 $16.75 $16.75 $16.75 610
2017-08-22 $16.70 $16.75 $16.70 $16.74 $16.74 900
2017-08-21 $16.67 $16.67 $16.67 $16.67 $16.67 100
2017-08-18 $16.67 $16.67 $16.67 $16.67 $16.67 0
2017-08-17 $16.75 $16.75 $16.67 $16.67 $16.67 4,000
2017-08-16 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-08-15 $16.75 $16.75 $16.75 $16.75 $16.75 100
2017-08-14 $16.80 $16.80 $16.70 $16.75 $16.75 1,323
2017-08-11 $16.95 $16.95 $16.95 $16.95 $16.95 0
2017-08-10 $16.95 $16.95 $16.95 $16.95 $16.95 0
2017-08-09 $16.95 $16.95 $16.95 $16.95 $16.95 100
2017-08-08 $16.95 $16.95 $16.95 $16.95 $16.95 250
2017-08-07 $16.90 $16.90 $16.80 $16.80 $16.80 2,220
2017-08-04 $16.90 $16.90 $16.90 $16.90 $16.90 0
2017-08-03 $16.90 $16.90 $16.90 $16.90 $16.90 350
2017-08-02 $16.95 $16.95 $16.95 $16.95 $16.95 0
2017-08-01 $16.90 $16.95 $16.90 $16.95 $16.95 200
2017-07-31 $16.85 $16.85 $16.85 $16.85 $16.85 0
2017-07-28 $16.85 $16.85 $16.85 $16.85 $16.85 0
2017-07-27 $16.85 $16.85 $16.85 $16.85 $16.85 200
2017-07-26 $16.80 $16.80 $16.80 $16.80 $16.80 1,175
2017-07-25 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-07-24 $16.75 $16.75 $16.75 $16.75 $16.75 1,000
2017-07-21 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-07-20 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-07-19 $16.70 $16.70 $16.70 $16.70 $16.70 1,300
2017-07-18 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-07-17 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-07-14 $16.80 $16.80 $16.80 $16.80 $16.80 10,000
2017-07-13 $16.75 $16.75 $16.65 $16.65 $16.65 900
2017-07-12 $16.75 $16.75 $16.75 $16.75 $16.75 575
2017-07-11 $16.95 $16.95 $16.95 $16.95 $16.95 0
2017-07-10 $16.95 $16.95 $16.95 $16.95 $16.95 0
2017-07-07 $16.95 $16.95 $16.95 $16.95 $16.95 0
2017-07-06 $16.90 $16.95 $16.90 $16.95 $16.95 1,000
2017-07-05 $16.55 $16.55 $16.55 $16.55 $16.55 250
2017-07-03 $16.75 $16.85 $16.55 $16.85 $16.85 3,064
2017-06-30 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-06-29 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-06-28 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-06-27 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-06-26 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-06-23 $16.75 $16.75 $16.75 $16.75 $16.75 100
2017-06-22 $16.60 $16.70 $16.50 $16.70 $16.70 100
2017-06-21 $16.60 $16.70 $16.50 $16.70 $16.70 10,225
2017-06-20 $16.90 $16.90 $16.90 $16.90 $16.90 0
2017-06-19 $16.90 $16.90 $16.90 $16.90 $16.90 9,297
2017-06-16 $16.75 $16.90 $16.55 $16.90 $16.90 9,297
2017-06-15 $16.75 $16.75 $16.75 $16.75 $16.75 200
2017-06-14 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-06-13 $16.75 $16.75 $16.75 $16.75 $16.75 3,200
2017-06-12 $16.70 $16.80 $16.70 $16.75 $16.75 7,742
2017-06-09 $16.65 $16.65 $16.65 $16.65 $16.65 1,200
2017-06-08 $16.61 $16.65 $16.61 $16.65 $16.65 700
2017-06-07 $16.60 $16.60 $16.60 $16.60 $16.60 0
2017-06-06 $16.60 $16.60 $16.60 $16.60 $16.60 500
2017-06-05 $16.60 $16.60 $16.60 $16.60 $16.60 570
2017-06-02 $16.55 $16.55 $16.55 $16.55 $16.55 1,500
2017-06-01 $16.60 $16.60 $16.60 $16.60 $16.60 10
2017-05-31 $16.55 $16.60 $16.55 $16.60 $16.60 800
2017-05-30 $16.50 $16.50 $16.50 $16.50 $16.50 440
2017-05-26 $16.50 $16.50 $16.45 $16.45 $16.45 340
2017-05-25 $16.50 $16.55 $16.50 $16.55 $16.55 1,500
2017-05-24 $16.50 $16.55 $16.50 $16.55 $16.55 573
2017-05-23 $16.40 $16.40 $16.40 $16.40 $16.40 0
2017-05-22 $16.40 $16.40 $16.40 $16.40 $16.40 0
2017-05-19 $16.40 $16.40 $16.40 $16.40 $16.40 1,102
2017-05-18 $16.30 $16.50 $16.30 $16.45 $16.45 8,200
2017-05-17 $16.30 $16.45 $16.30 $16.45 $16.45 6,225
2017-05-16 $16.39 $16.39 $16.30 $16.35 $16.35 19,475
2017-05-15 $16.40 $16.40 $16.40 $16.40 $16.40 100
2017-05-12 $16.30 $16.30 $16.30 $16.30 $16.30 100
2017-05-11 $16.45 $16.45 $16.45 $16.45 $16.45 0
2017-05-10 $16.45 $16.45 $16.45 $16.45 $16.45 500
2017-05-09 $16.26 $16.26 $16.26 $16.26 $16.26 0
2017-05-08 $16.35 $16.35 $16.25 $16.26 $16.26 1,500
2017-05-05 $16.40 $16.40 $16.40 $16.40 $16.40 500
2017-05-04 $16.40 $16.40 $16.40 $16.40 $16.40 1,000
2017-05-03 $16.30 $16.30 $16.30 $16.30 $16.30 1,600
2017-05-02 $16.30 $16.30 $16.30 $16.30 $16.30 11,200
2017-05-01 $16.25 $16.25 $16.25 $16.25 $16.25 500
2017-04-28 $16.32 $16.70 $16.32 $16.70 $16.70 1,200
2017-04-27 $16.30 $16.50 $16.29 $16.50 $16.50 900
2017-04-26 $16.20 $16.30 $16.20 $16.30 $16.30 800
2017-04-25 $16.00 $16.20 $16.00 $16.20 $16.20 4,600
2017-04-24 $15.80 $16.00 $15.80 $16.00 $16.00 1,500
2017-04-21 $15.80 $15.80 $15.80 $15.80 $15.80 400
2017-04-20 $15.80 $15.80 $15.80 $15.80 $15.80 2,600
2017-04-19 $15.65 $15.65 $15.65 $15.65 $15.65 7,000
2017-04-18 $15.85 $15.85 $15.85 $15.85 $15.85 400
2017-04-17 $15.95 $15.95 $15.95 $15.95 $15.95 0
2017-04-13 $15.95 $16.00 $15.60 $15.95 $15.95 6,400
2017-04-12 $15.80 $16.00 $15.80 $15.90 $15.90 12,700
2017-04-11 $15.70 $15.70 $15.70 $15.70 $15.70 100
2017-04-10 $15.50 $15.60 $15.50 $15.60 $15.60 300
2017-04-07 $15.40 $15.40 $15.40 $15.40 $15.40 1,000
2017-04-06 $15.40 $15.40 $15.40 $15.40 $15.40 300
2017-04-05 $15.40 $15.45 $15.30 $15.45 $15.45 20,700
2017-04-04 $15.27 $15.27 $15.27 $15.27 $15.27 0
2017-04-03 $15.27 $15.27 $15.27 $15.27 $15.27 2,400
2017-03-31 $15.20 $15.30 $15.20 $15.25 $15.25 700
2017-03-30 $15.20 $15.20 $15.20 $15.20 $15.20 400
2017-03-29 $15.15 $15.20 $14.75 $15.20 $15.20 11,900
2017-03-28 $15.20 $15.20 $15.20 $15.20 $15.20 500
2017-03-27 $15.40 $15.43 $15.08 $15.08 $15.08 5,400
2017-03-24 $15.45 $15.45 $15.45 $15.45 $15.45 400
2017-03-23 $15.42 $15.50 $15.40 $15.40 $15.40 600
2017-03-22 $15.42 $15.42 $15.42 $15.42 $15.42 500
2017-03-21 $15.80 $15.80 $15.42 $15.42 $15.42 3,700
2017-03-20 $15.80 $15.80 $15.80 $15.80 $15.80 200
2017-03-17 $15.60 $15.80 $15.60 $15.80 $15.80 2,200
2017-03-16 $15.65 $15.65 $15.60 $15.60 $15.60 400
2017-03-15 $15.80 $15.80 $15.70 $15.70 $15.70 3,500
2017-03-14 $15.70 $15.80 $15.70 $15.80 $15.80 400
2017-03-13 $15.78 $15.78 $15.55 $15.55 $15.55 8,400
2017-03-10 $15.75 $15.90 $15.60 $15.61 $15.61 11,200
2017-03-09 $15.60 $15.65 $15.55 $15.65 $15.65 3,500
2017-03-08 $15.80 $15.80 $15.80 $15.80 $15.80 0
2017-03-07 $15.67 $15.81 $15.50 $15.80 $15.80 4,700
2017-03-06 $15.84 $15.84 $15.84 $15.84 $15.84 1,000
2017-03-03 $16.05 $16.05 $15.65 $15.65 $15.65 5,000
2017-03-02 $16.05 $16.05 $16.05 $16.05 $16.05 100
2017-03-01 $15.90 $16.05 $15.90 $16.05 $16.05 4,900
2017-02-28 $16.10 $16.20 $15.80 $15.90 $15.90 7,700
2017-02-27 $16.35 $16.45 $16.10 $16.20 $16.20 8,000
2017-02-24 $16.25 $16.30 $16.25 $16.30 $16.30 1,000
2017-02-23 $16.00 $16.00 $16.00 $16.00 $16.00 0
2017-02-22 $16.00 $16.00 $16.00 $16.00 $16.00 100
2017-02-21 $16.20 $16.30 $16.20 $16.30 $16.30 700
2017-02-17 $16.10 $16.10 $16.10 $16.10 $16.10 0
2017-02-16 $16.10 $16.10 $16.10 $16.10 $16.10 200
2017-02-15 $16.00 $16.00 $16.00 $16.00 $16.00 1,100
2017-02-14 $16.15 $16.15 $16.15 $16.15 $16.15 0
2017-02-13 $16.00 $16.15 $16.00 $16.15 $16.15 5,300
2017-02-10 $16.00 $16.00 $16.00 $16.00 $16.00 0
2017-02-09 $16.00 $16.00 $16.00 $16.00 $16.00 200
2017-02-08 $15.70 $15.70 $15.70 $15.70 $15.70 0
2017-02-07 $16.10 $16.10 $15.65 $15.70 $15.70 16,600
2017-02-06 $16.15 $16.25 $16.15 $16.25 $16.25 2,000
2017-02-03 $16.25 $16.25 $15.70 $16.15 $16.15 29,600
2017-02-02 $15.95 $16.45 $15.95 $16.13 $16.13 11,000
2017-02-01 $15.45 $16.00 $15.45 $15.90 $15.90 28,100
2017-01-31 $15.45 $15.45 $15.45 $15.45 $15.45 100
2017-01-30 $15.25 $15.40 $15.25 $15.35 $15.35 16,000
2017-01-27 $15.20 $15.20 $15.15 $15.15 $15.15 11,900
2017-01-26 $15.10 $15.15 $15.01 $15.15 $15.15 15,100
2017-01-25 $15.10 $15.10 $15.00 $15.02 $15.02 6,300
2017-01-24 $15.10 $15.10 $15.10 $15.10 $15.10 0
2017-01-23 $15.25 $15.25 $15.00 $15.10 $15.10 3,900
2017-01-20 $15.25 $15.25 $15.25 $15.25 $15.25 50
2017-01-19 $15.25 $15.25 $15.25 $15.25 $15.25 700
2017-01-18 $15.15 $15.15 $15.15 $15.15 $15.15 0
2017-01-17 $15.15 $15.15 $15.15 $15.15 $15.15 700
2017-01-13 $15.15 $15.15 $15.15 $15.15 $15.15 0
2017-01-12 $15.15 $15.15 $15.15 $15.15 $15.15 0
2017-01-11 $15.15 $15.15 $15.15 $15.15 $15.15 0
2017-01-10 $15.15 $15.15 $15.15 $15.15 $15.15 50
2017-01-09 $15.15 $15.15 $15.15 $15.15 $15.15 5
2017-01-06 $15.15 $15.15 $15.15 $15.15 $15.15 0
2017-01-05 $15.15 $15.15 $15.15 $15.15 $15.15 200
2017-01-04 $15.10 $15.10 $15.10 $15.10 $15.10 0
2017-01-03 $15.10 $15.10 $15.10 $15.10 $15.10 19,400
2016-12-30 $15.10 $15.10 $15.10 $15.10 $15.10 16,600
2016-12-29 $14.90 $15.15 $14.90 $15.10 $15.10 18,600
2016-12-28 $14.25 $15.10 $14.25 $15.00 $15.00 6,700
2016-12-27 $14.00 $14.35 $14.00 $14.35 $14.35 15,600
2016-12-23 $14.10 $14.10 $14.00 $14.00 $14.00 9,100
2016-12-22 $13.96 $13.96 $13.96 $13.96 $13.96 50
2016-12-21 $13.51 $13.96 $13.51 $13.96 $13.96 1,100
2016-12-20 $13.90 $13.90 $13.90 $13.90 $13.90 0
2016-12-19 $13.90 $13.90 $13.90 $13.90 $13.90 0
2016-12-16 $13.60 $13.90 $13.60 $13.90 $13.90 500
2016-12-15 $13.40 $13.50 $13.40 $13.50 $13.50 600
2016-12-14 $13.15 $13.30 $13.15 $13.30 $13.30 3,300
2016-12-13 $13.00 $13.10 $13.00 $13.10 $13.10 400
2016-12-12 $12.79 $13.10 $12.79 $13.00 $13.00 3,900
2016-12-09 $12.65 $12.75 $12.65 $12.75 $12.75 11,400
2016-12-08 $12.85 $12.85 $12.65 $12.65 $12.65 5,100
2016-12-07 $12.60 $12.85 $12.60 $12.70 $12.70 1,600
2016-12-06 $12.50 $12.50 $12.50 $12.50 $12.50 2,300
2016-12-05 $12.49 $12.49 $12.49 $12.49 $12.49 500
2016-12-02 $12.50 $12.50 $12.50 $12.50 $12.50 0
2016-12-01 $12.50 $12.50 $12.50 $12.50 $12.50 100
2016-11-30 $12.50 $12.50 $12.50 $12.50 $12.50 200
2016-11-29 $12.25 $12.30 $12.25 $12.30 $12.30 5,200
2016-11-28 $12.30 $12.35 $12.25 $12.30 $12.30 1,100
2016-11-25 $12.60 $12.60 $12.25 $12.25 $12.25 700
2016-11-23 $12.20 $12.25 $12.20 $12.25 $12.25 400
2016-11-22 $12.10 $12.20 $11.99 $12.20 $12.20 10,700
2016-11-21 $12.10 $12.10 $12.10 $12.10 $12.10 0
2016-11-18 $12.15 $12.15 $12.10 $12.10 $12.10 800
2016-11-17 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-11-16 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-11-15 $12.05 $12.25 $12.05 $12.25 $12.25 800
2016-11-14 $12.05 $12.05 $12.05 $12.05 $12.05 100
2016-11-11 $12.00 $12.00 $12.00 $12.00 $12.00 400
2016-11-10 $12.00 $12.00 $12.00 $12.00 $12.00 750
2016-11-09 $11.96 $12.00 $11.90 $12.00 $12.00 3,500
2016-11-08 $12.00 $12.00 $12.00 $12.00 $12.00 0
2016-11-07 $12.05 $12.15 $12.00 $12.00 $12.00 1,400
2016-11-04 $12.00 $12.00 $12.00 $12.00 $12.00 0
2016-11-03 $12.05 $12.05 $12.00 $12.00 $12.00 12,100
2016-11-02 $11.95 $12.00 $11.95 $11.95 $11.95 7,100
2016-11-01 $11.90 $11.90 $11.90 $11.90 $11.90 300
2016-10-31 $12.00 $12.00 $12.00 $12.00 $12.00 0
2016-10-28 $11.94 $12.00 $11.93 $12.00 $12.00 9,700
2016-10-27 $11.85 $11.98 $11.85 $11.85 $11.85 8,200
2016-10-26 $11.76 $11.76 $11.76 $11.76 $11.76 37
2016-10-25 $11.76 $11.76 $11.76 $11.76 $11.76 0
2016-10-24 $11.76 $11.76 $11.76 $11.76 $11.76 0
2016-10-21 $11.76 $11.76 $11.76 $11.76 $11.76 0
2016-10-20 $11.76 $11.76 $11.76 $11.76 $11.76 0
2016-10-19 $11.76 $11.76 $11.76 $11.76 $11.76 500
2016-10-18 $11.75 $11.75 $11.75 $11.75 $11.75 300
2016-10-17 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-10-14 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-10-13 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-10-12 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-10-11 $11.70 $11.70 $11.70 $11.70 $11.70 6,700
2016-10-10 $11.70 $11.70 $11.70 $11.70 $11.70 1,700
2016-10-07 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-10-06 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-10-05 $11.70 $11.70 $11.70 $11.70 $11.70 1,300
2016-10-04 $11.63 $11.63 $11.63 $11.63 $11.63 0
2016-10-03 $11.63 $11.63 $11.63 $11.63 $11.63 5,000
2016-09-30 $11.63 $11.63 $11.63 $11.63 $11.63 200
2016-09-29 $11.63 $11.69 $11.63 $11.63 $11.63 2,300
2016-09-28 $11.70 $11.70 $11.66 $11.66 $11.66 800
2016-09-27 $11.60 $11.60 $11.60 $11.60 $11.60 0
2016-09-26 $11.70 $11.70 $11.60 $11.60 $11.60 3,000
2016-09-23 $11.72 $11.72 $11.72 $11.72 $11.72 600
2016-09-22 $11.60 $11.72 $11.60 $11.62 $11.62 26,900
2016-09-21 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-09-20 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-09-19 $11.70 $11.70 $11.70 $11.70 $11.70 9,600
2016-09-16 $11.70 $11.70 $11.70 $11.70 $11.70 300
2016-09-15 $11.75 $11.75 $11.75 $11.75 $11.75 0
2016-09-14 $11.75 $11.75 $11.75 $11.75 $11.75 1,100
2016-09-13 $11.75 $11.75 $11.75 $11.75 $11.75 0
2016-09-12 $11.75 $11.75 $11.75 $11.75 $11.75 0
2016-09-09 $11.75 $11.75 $11.75 $11.75 $11.75 0
2016-09-08 $11.65 $11.75 $11.65 $11.75 $11.75 400
2016-09-07 $11.75 $11.75 $11.75 $11.75 $11.75 30
2016-09-06 $11.75 $11.75 $11.75 $11.75 $11.75 0
2016-09-02 $11.75 $11.75 $11.75 $11.75 $11.75 0
2016-09-01 $11.75 $11.75 $11.75 $11.75 $11.75 100
2016-08-31 $11.74 $11.74 $11.74 $11.74 $11.74 0
2016-08-30 $11.74 $11.74 $11.74 $11.74 $11.74 0
2016-08-29 $11.74 $11.74 $11.74 $11.74 $11.74 200
2016-08-26 $11.65 $11.65 $11.65 $11.65 $11.65 1,800
2016-08-25 $11.60 $11.60 $11.60 $11.60 $11.60 0
2016-08-24 $11.60 $11.60 $11.60 $11.60 $11.60 0
2016-08-23 $11.60 $11.60 $11.60 $11.60 $11.60 200
2016-08-22 $11.60 $11.60 $11.60 $11.60 $11.60 19,700
2016-08-19 $11.70 $11.70 $11.70 $11.70 $11.70 0
2016-08-18 $11.60 $11.70 $11.60 $11.70 $11.70 142,300
2016-08-17 $11.70 $11.70 $11.60 $11.70 $11.70 5,800
2016-08-16 $11.75 $11.75 $11.75 $11.75 $11.75 0
2016-08-15 $11.75 $11.75 $11.75 $11.75 $11.75 0
2016-08-12 $11.75 $11.75 $11.75 $11.75 $11.75 50
2016-08-11 $11.87 $11.87 $11.75 $11.75 $11.75 1,800
2016-08-10 $11.90 $11.92 $11.90 $11.90 $11.90 700
2016-08-09 $12.05 $12.10 $11.98 $11.98 $11.98 3,200
2016-08-08 $12.00 $12.40 $12.00 $12.10 $12.10 5,800
2016-08-05 $11.32 $11.60 $11.32 $11.60 $11.60 12,200
2016-08-04 $11.35 $11.40 $11.35 $11.40 $11.40 1,900
2016-08-03 $11.30 $11.30 $11.30 $11.30 $11.30 0
2016-08-02 $11.25 $11.30 $11.25 $11.30 $11.30 2,000
2016-08-01 $11.25 $11.25 $11.25 $11.25 $11.25 13,200
2016-07-29 $11.24 $11.24 $11.24 $11.24 $11.24 400
2016-07-28 $11.20 $11.24 $11.15 $11.15 $11.15 3,400
2016-07-27 $11.13 $11.18 $11.10 $11.10 $11.10 3,800
2016-07-26 $11.10 $11.10 $11.09 $11.10 $11.10 3,200
2016-07-25 $11.03 $11.03 $11.00 $11.00 $11.00 1,300
2016-07-22 $11.00 $11.03 $11.00 $11.03 $11.03 10,100
2016-07-21 $11.06 $11.10 $11.06 $11.10 $11.10 42,400
2016-07-20 $11.05 $11.05 $11.05 $11.05 $11.05 0
2016-07-19 $11.05 $11.05 $11.05 $11.05 $11.05 0
2016-07-18 $10.96 $11.05 $10.96 $11.05 $11.05 11,700
2016-07-15 $11.00 $11.00 $10.90 $10.90 $10.90 3,600
2016-07-14 $10.95 $10.95 $10.95 $10.95 $10.95 200
2016-07-13 $10.85 $10.90 $10.80 $10.90 $10.90 9,900
2016-07-12 $11.00 $11.00 $11.00 $11.00 $11.00 400
2016-07-11 $10.85 $10.85 $10.80 $10.80 $10.80 3,800
2016-07-08 $10.86 $10.86 $10.80 $10.80 $10.80 2,600
2016-07-07 $10.80 $10.80 $10.80 $10.80 $10.80 0
2016-07-06 $10.80 $10.80 $10.80 $10.80 $10.80 300
2016-07-05 $10.80 $10.80 $10.80 $10.80 $10.80 0
2016-07-01 $10.80 $10.80 $10.80 $10.80 $10.80 0
2016-06-30 $10.80 $10.80 $10.80 $10.80 $10.80 1,000
2016-06-29 $10.80 $10.80 $10.80 $10.80 $10.80 0
2016-06-28 $10.80 $10.80 $10.80 $10.80 $10.80 0
2016-06-27 $10.80 $10.80 $10.80 $10.80 $10.80 0
2016-06-24 $10.80 $10.80 $10.80 $10.80 $10.80 0
2016-06-23 $10.80 $10.80 $10.80 $10.80 $10.80 300
2016-06-22 $10.80 $10.80 $10.80 $10.80 $10.80 0
2016-06-21 $10.80 $10.80 $10.80 $10.80 $10.80 1,500
2016-06-20 $10.80 $10.80 $10.80 $10.80 $10.80 1,000
2016-06-17 $10.80 $10.85 $10.80 $10.85 $10.85 10,000
2016-06-16 $10.85 $10.85 $10.85 $10.85 $10.85 100
2016-06-15 $10.85 $10.85 $10.75 $10.85 $10.85 117,000
2016-06-14 $10.88 $10.88 $10.88 $10.88 $10.88 0
2016-06-13 $10.88 $10.88 $10.88 $10.88 $10.88 0
2016-06-10 $10.88 $10.88 $10.88 $10.88 $10.88 0
2016-06-09 $10.88 $10.88 $10.88 $10.88 $10.88 0
2016-06-08 $10.86 $10.88 $10.85 $10.88 $10.88 1,100
2016-06-07 $11.00 $11.00 $11.00 $11.00 $11.00 200
2016-06-06 $11.05 $11.05 $11.05 $11.05 $11.05 0
2016-06-03 $11.05 $11.05 $11.05 $11.05 $11.05 92
2016-06-02 $10.85 $11.05 $10.85 $11.05 $11.05 1,100
2016-06-01 $11.05 $11.05 $11.05 $11.05 $11.05 200
2016-05-31 $10.85 $11.05 $10.85 $10.85 $10.85 6,400
2016-05-27 $10.85 $10.85 $10.85 $10.85 $10.85 500
2016-05-26 $11.00 $11.00 $11.00 $11.00 $11.00 200
2016-05-25 $10.88 $10.88 $10.85 $10.85 $10.85 1,300
2016-05-24 $10.85 $10.85 $10.85 $10.85 $10.85 2,900
2016-05-23 $10.70 $10.75 $10.70 $10.75 $10.75 6,700
2016-05-20 $11.05 $11.05 $11.05 $11.05 $11.05 0
2016-05-19 $11.05 $11.05 $11.05 $11.05 $11.05 0
2016-05-18 $11.05 $11.05 $11.05 $11.05 $11.05 100
2016-05-17 $10.85 $10.95 $10.85 $10.95 $10.95 700
2016-05-16 $10.79 $10.90 $10.79 $10.85 $10.85 8,100
2016-05-13 $10.75 $10.75 $10.75 $10.75 $10.75 1
2016-05-12 $10.75 $10.75 $10.75 $10.75 $10.75 2,100
2016-05-11 $10.75 $10.75 $10.75 $10.75 $10.75 0
2016-05-10 $10.75 $10.75 $10.75 $10.75 $10.75 0
2016-05-09 $10.75 $10.75 $10.75 $10.75 $10.75 1,200
2016-05-06 $10.75 $10.80 $10.75 $10.80 $10.80 4,600
2016-05-05 $10.85 $10.95 $10.70 $10.90 $10.90 4,300
2016-05-04 $10.50 $10.75 $10.50 $10.75 $10.75 306,300
2016-05-03 $10.86 $10.86 $10.50 $10.50 $10.50 14,300
2016-05-02 $10.86 $10.86 $10.86 $10.86 $10.86 0
2016-04-29 $10.86 $10.86 $10.86 $10.86 $10.86 600
2016-04-28 $10.90 $10.90 $10.90 $10.90 $10.90 0
2016-04-27 $10.90 $10.90 $10.90 $10.90 $10.90 0
2016-04-26 $10.90 $10.90 $10.90 $10.90 $10.90 100
2016-04-25 $10.91 $10.91 $10.90 $10.90 $10.90 3,000
2016-04-22 $10.91 $10.91 $10.91 $10.91 $10.91 0
2016-04-21 $10.91 $10.91 $10.91 $10.91 $10.91 1,900
2016-04-20 $11.00 $11.00 $10.95 $10.95 $10.95 10,100
2016-04-19 $11.00 $11.00 $11.00 $11.00 $11.00 6,200
2016-04-18 $11.00 $11.00 $11.00 $11.00 $11.00 5,000
2016-04-15 $11.00 $11.00 $11.00 $11.00 $11.00 0
2016-04-14 $11.00 $11.00 $11.00 $11.00 $11.00 0
2016-04-13 $11.00 $11.00 $10.95 $11.00 $11.00 28,100
2016-04-12 $10.95 $11.00 $10.95 $11.00 $11.00 2,000
2016-04-11 $11.00 $11.00 $11.00 $11.00 $11.00 500
2016-04-08 $10.90 $10.90 $10.90 $10.90 $10.90 0
2016-04-07 $10.90 $10.90 $10.90 $10.90 $10.90 1,300
2016-04-06 $10.99 $10.99 $10.99 $10.99 $10.99 100
2016-04-05 $11.00 $11.00 $10.85 $10.90 $10.90 21,300
2016-04-04 $11.30 $11.30 $11.01 $11.01 $11.01 19,000
2016-04-01 $11.10 $11.10 $11.00 $11.00 $11.00 8,600
2016-03-31 $11.06 $11.06 $11.06 $11.06 $11.06 200
2016-03-30 $11.05 $11.08 $11.05 $11.06 $11.06 3,500
2016-03-29 $11.13 $11.13 $10.85 $10.85 $10.85 5,000
2016-03-28 $11.25 $11.25 $11.25 $11.25 $11.25 0
2016-03-24 $11.25 $11.25 $11.25 $11.25 $11.25 0
2016-03-23 $11.25 $11.25 $11.25 $11.25 $11.25 0
2016-03-22 $11.25 $11.25 $11.25 $11.25 $11.25 0
2016-03-21 $11.25 $11.25 $11.25 $11.25 $11.25 0
2016-03-18 $11.25 $11.25 $11.25 $11.25 $11.25 100
2016-03-17 $11.10 $11.10 $11.10 $11.10 $11.10 0
2016-03-16 $11.10 $11.10 $11.10 $11.10 $11.10 0
2016-03-15 $11.10 $11.10 $11.10 $11.10 $11.10 0
2016-03-14 $11.10 $11.10 $11.10 $11.10 $11.10 100
2016-03-11 $11.40 $11.40 $11.40 $11.40 $11.40 600
2016-03-10 $11.40 $11.40 $11.40 $11.40 $11.40 0
2016-03-09 $11.40 $11.40 $11.40 $11.40 $11.40 0
2016-03-08 $11.40 $11.40 $11.40 $11.40 $11.40 200
2016-03-07 $11.01 $11.01 $11.01 $11.01 $11.01 0
2016-03-04 $11.02 $11.02 $11.01 $11.01 $11.01 2,900
2016-03-03 $11.02 $11.02 $11.02 $11.02 $11.02 0
2016-03-02 $11.04 $11.04 $11.02 $11.02 $11.02 2,800
2016-03-01 $11.04 $11.04 $11.04 $11.04 $11.04 100
2016-02-29 $11.00 $11.00 $10.98 $10.98 $10.98 1,300
2016-02-26 $11.00 $11.00 $10.99 $11.00 $11.00 6,100
2016-02-25 $11.07 $11.07 $11.00 $11.00 $11.00 7,100
2016-02-24 $11.10 $11.10 $11.10 $11.10 $11.10 1,200
2016-02-23 $11.15 $11.15 $11.15 $11.15 $11.15 2,000
2016-02-22 $11.20 $11.20 $11.20 $11.20 $11.20 6,100
2016-02-19 $11.25 $11.25 $11.20 $11.20 $11.20 4,200
2016-02-18 $11.25 $11.25 $11.25 $11.25 $11.25 0
2016-02-17 $11.35 $11.35 $11.25 $11.25 $11.25 2,000
2016-02-16 $11.20 $11.20 $11.20 $11.20 $11.20 200
2016-02-12 $11.20 $11.20 $11.20 $11.20 $11.20 0
2016-02-11 $11.20 $11.20 $11.20 $11.20 $11.20 2,000
2016-02-10 $11.20 $11.20 $11.20 $11.20 $11.20 3,300
2016-02-09 $11.15 $11.15 $11.15 $11.15 $11.15 3,200
2016-02-08 $11.20 $11.20 $11.20 $11.20 $11.20 500
2016-02-05 $11.10 $11.20 $11.10 $11.20 $11.20 8,000
2016-02-04 $11.19 $11.19 $11.19 $11.19 $11.19 300
2016-02-03 $11.19 $11.19 $11.19 $11.19 $11.19 200
2016-02-02 $11.10 $11.10 $11.10 $11.10 $11.10 2,600
2016-02-01 $11.10 $11.10 $11.10 $11.10 $11.10 3,000
2016-01-29 $11.10 $11.10 $11.10 $11.10 $11.10 0
2016-01-28 $11.10 $11.10 $11.10 $11.10 $11.10 0
2016-01-27 $11.02 $11.10 $11.02 $11.10 $11.10 1,000
2016-01-26 $11.00 $11.00 $11.00 $11.00 $11.00 0
2016-01-25 $11.00 $11.00 $11.00 $11.00 $11.00 1,500
2016-01-22 $11.00 $11.00 $11.00 $11.00 $11.00 0
2016-01-21 $10.90 $11.00 $10.85 $11.00 $11.00 1,500
2016-01-20 $11.11 $11.11 $11.00 $11.00 $11.00 3,900
2016-01-19 $11.11 $11.11 $11.11 $11.11 $11.11 700
2016-01-15 $11.11 $11.15 $11.11 $11.15 $11.15 4,600
2016-01-14 $11.16 $11.16 $11.16 $11.16 $11.16 2,900
2016-01-13 $11.40 $11.40 $11.25 $11.25 $11.25 300
2016-01-12 $11.45 $11.45 $11.45 $11.45 $11.45 100
2016-01-11 $11.30 $11.42 $11.30 $11.42 $11.42 2,100
2016-01-08 $11.21 $11.21 $11.21 $11.21 $11.21 0
2016-01-07 $11.21 $11.21 $11.21 $11.21 $11.21 2,000
2016-01-06 $11.25 $11.25 $11.21 $11.21 $11.21 1,000
2016-01-05 $11.35 $11.35 $11.35 $11.35 $11.35 1,100
2016-01-04 $11.30 $11.30 $11.30 $11.30 $11.30 0
2015-12-31 $11.30 $11.30 $11.30 $11.30 $11.30 1,000
2015-12-30 $11.21 $11.21 $11.21 $11.21 $11.21 6,000
2015-12-29 $11.30 $11.30 $11.21 $11.21 $11.21 6,000
2015-12-28 $11.21 $11.21 $11.21 $11.21 $11.21 0
2015-12-24 $11.21 $11.21 $11.21 $11.21 $11.21 0
2015-12-23 $11.21 $11.21 $11.21 $11.21 $11.21 70
2015-12-22 $11.21 $11.21 $11.21 $11.21 $11.21 400
2015-12-21 $11.25 $11.25 $11.25 $11.25 $11.25 1,000
2015-12-18 $11.30 $11.30 $11.30 $11.30 $11.30 7,300
2015-12-17 $11.20 $11.30 $11.20 $11.30 $11.30 8,400
2015-12-16 $11.20 $11.20 $11.20 $11.20 $11.20 0
2015-12-15 $11.20 $11.20 $11.20 $11.20 $11.20 0
2015-12-14 $11.20 $11.20 $11.20 $11.20 $11.20 200
2015-12-11 $11.25 $11.25 $11.25 $11.25 $11.25 300
2015-12-10 $11.25 $11.25 $11.25 $11.25 $11.25 8,880
2015-12-09 $11.25 $11.30 $11.25 $11.25 $11.25 8,900
2015-12-08 $11.35 $11.35 $11.35 $11.35 $11.35 0
2015-12-07 $11.35 $11.35 $11.35 $11.35 $11.35 0
2015-12-04 $11.35 $11.35 $11.35 $11.35 $11.35 0
2015-12-03 $11.35 $11.35 $11.35 $11.35 $11.35 0
2015-12-02 $11.35 $11.35 $11.35 $11.35 $11.35 0
2015-12-01 $11.35 $11.35 $11.35 $11.35 $11.35 6,101
2015-11-30 $11.30 $11.35 $11.30 $11.35 $11.35 6,100
2015-11-27 $11.25 $11.25 $11.25 $11.25 $11.25 0
2015-11-25 $11.25 $11.25 $11.25 $11.25 $11.25 100
2015-11-24 $11.30 $11.30 $11.30 $11.30 $11.30 0
2015-11-23 $11.30 $11.30 $11.30 $11.30 $11.30 0
2015-11-20 $11.30 $11.30 $11.30 $11.30 $11.30 0
2015-11-19 $11.30 $11.30 $11.30 $11.30 $11.30 200
2015-11-18 $11.35 $11.50 $11.30 $11.30 $11.30 1,300
2015-11-17 $11.25 $11.30 $11.25 $11.30 $11.30 1,200
2015-11-16 $11.25 $11.25 $11.25 $11.25 $11.25 0
2015-11-13 $11.25 $11.25 $11.25 $11.25 $11.25 0
2015-11-12 $11.25 $11.25 $11.25 $11.25 $11.25 0
2015-11-11 $11.25 $11.25 $11.25 $11.25 $11.25 2,500
2015-11-10 $11.49 $11.49 $11.35 $11.35 $11.35 0
2015-11-09 $11.49 $11.49 $11.35 $11.35 $11.35 0
2015-11-06 $11.49 $11.49 $11.35 $11.35 $11.35 0
2015-11-05 $11.49 $11.49 $11.35 $11.35 $11.35 0
2015-11-04 $11.49 $11.49 $11.35 $11.35 $11.35 0
2015-11-03 $11.49 $11.49 $11.35 $11.35 $11.35 0
2015-11-02 $11.49 $11.49 $11.35 $11.35 $11.35 0
2015-10-30 $11.49 $11.49 $11.35 $11.35 $11.35 8,900
2015-10-29 $11.45 $11.45 $11.45 $11.45 $11.45 1,000
2015-10-28 $11.45 $11.50 $11.45 $11.50 $11.50 2,300
2015-10-27 $11.35 $11.45 $11.35 $11.45 $11.45 0
2015-10-26 $11.35 $11.45 $11.35 $11.45 $11.45 0
2015-10-23 $11.35 $11.45 $11.35 $11.45 $11.45 2,600
2015-10-22 $11.20 $11.30 $11.20 $11.30 $11.30 800
2015-10-21 $10.85 $11.30 $10.85 $11.20 $11.20 10,800
2015-10-20 $10.70 $11.00 $10.70 $11.00 $11.00 8,000
2015-10-19 $10.55 $10.65 $10.55 $10.65 $10.65 0
2015-10-16 $10.55 $10.65 $10.55 $10.65 $10.65 5,300
2015-10-15 $10.65 $10.65 $10.65 $10.65 $10.65 0
2015-10-14 $10.65 $10.65 $10.65 $10.65 $10.65 900
2015-10-13 $10.65 $10.65 $10.65 $10.65 $10.65 0
2015-10-12 $10.65 $10.65 $10.65 $10.65 $10.65 0
2015-10-09 $10.65 $10.65 $10.65 $10.65 $10.65 0
2015-10-08 $10.65 $10.65 $10.65 $10.65 $10.65 0
2015-10-07 $10.65 $10.65 $10.65 $10.65 $10.65 200
2015-10-06 $10.57 $10.65 $10.57 $10.65 $10.65 0
2015-10-05 $10.57 $10.65 $10.57 $10.65 $10.65 1,100
2015-10-02 $10.59 $10.59 $10.59 $10.59 $10.59 400
2015-10-01 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-30 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-29 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-28 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-25 $10.55 $10.55 $10.55 $10.55 $10.55 300
2015-09-24 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-23 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-22 $10.55 $10.55 $10.55 $10.55 $10.55 100
2015-09-21 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-18 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-17 $10.55 $10.55 $10.55 $10.55 $10.55 0
2015-09-16 $10.55 $10.55 $10.55 $10.55 $10.55 300
2015-09-15 $10.55 $10.55 $10.55 $10.55 $10.55 400
2015-09-14 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-09-11 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-09-10 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-09-09 $10.50 $10.50 $10.50 $10.50 $10.50 2,700
2015-09-08 $10.50 $10.50 $10.50 $10.50 $10.50 2,700
2015-09-04 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-09-03 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-09-02 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-09-01 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-08-31 $10.50 $10.50 $10.50 $10.50 $10.50 1,000
2015-08-28 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-08-27 $10.50 $10.50 $10.50 $10.50 $10.50 14,300
2015-08-26 $10.50 $10.50 $10.50 $10.50 $10.50 15,800
2015-08-25 $10.40 $10.50 $10.40 $10.50 $10.50 4,500
2015-08-24 $10.50 $10.50 $10.50 $10.50 $10.50 63,400
2015-08-21 $10.50 $10.50 $10.50 $10.50 $10.50 3,400
2015-08-20 $10.50 $10.50 $10.50 $10.50 $10.50 0
2015-08-19 $10.50 $10.50 $10.50 $10.50 $10.50 1,200

American Riviera Bank (ARBV) News Headlines

Recent American Riviera Bank (ARBV) News
Similar Companies to American Riviera Bank (ARBV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.