BayCom Corp (BCML)

Exchange: NASDAQ

$19.21 ($-0.23) -1.18%

Data as of Nov. 26, 2021

Nov. 26, 2021
BayCom Corp - Daily Information
Click for more stock information on BayCom Corp.
Daily Information Data
Date Nov. 26, 2021
Open $19.17
Previous Close $19.21
High $19.50
Low $19.05
Adjusted Open $19.17
Previous Adjusted Close $19.21
Adjusted High $19.50
Adjusted Low $19.05

About BayCom Corp (BCML)

The Company, through its wholly owned operating subsidiary, United Business Bank, offers a full-range of loans, including SBA, FSA and USDA guaranteed loans, and deposit products and services to businesses and its affiliates in California, Washington, New Mexico and Colorado. The Bank also offers business escrow services and facilitates tax-free exchanges through its Bankers Exchange Division. The Bank is an Equal Housing Lender and a member of FDIC. The Company is traded on the NASDAQ under the symbol “BCML”.

Historical Stock Data for BayCom Corp (BCML)
Date Open High Low Close Adj.Close Volume
2021-11-26 $19.17 $19.50 $19.05 $19.21 $19.21 2,926
2021-11-24 $19.26 $19.68 $19.26 $19.44 $19.44 2,371
2021-11-23 $19.34 $19.46 $19.20 $19.29 $19.29 21,019
2021-11-22 $19.22 $19.50 $18.28 $19.47 $19.47 22,202
2021-11-19 $19.20 $19.29 $19.06 $19.29 $19.29 10,652
2021-11-18 $19.42 $19.42 $19.42 $19.42 $19.42 1,159
2021-11-17 $19.10 $19.24 $18.65 $19.24 $19.24 8,206
2021-11-16 $19.18 $19.18 $19.18 $19.18 $19.18 2,470
2021-11-15 $19.59 $19.59 $19.33 $19.33 $19.33 2,095
2021-11-12 $19.65 $19.65 $19.32 $19.55 $19.55 4,409
2021-11-11 $19.46 $19.56 $19.34 $19.47 $19.47 3,296
2021-11-10 $19.33 $19.50 $19.33 $19.50 $19.50 2,339
2021-11-09 $19.48 $19.60 $19.13 $19.35 $19.35 22,194
2021-11-08 $19.52 $19.52 $19.04 $19.43 $19.43 5,245
2021-11-05 $19.30 $19.60 $19.18 $19.27 $19.27 9,184
2021-11-04 $19.31 $19.32 $19.16 $19.19 $19.19 3,023
2021-11-03 $19.26 $19.39 $19.25 $19.33 $19.33 4,559
2021-11-02 $19.23 $19.23 $19.04 $19.20 $19.20 4,440
2021-11-01 $18.80 $19.34 $18.80 $19.34 $19.34 12,782
2021-10-29 $18.75 $18.92 $18.45 $18.89 $18.89 11,914
2021-10-28 $18.57 $18.60 $18.30 $18.57 $18.57 18,792
2021-10-27 $18.40 $18.53 $18.29 $18.40 $18.40 5,971
2021-10-26 $18.42 $18.45 $18.21 $18.41 $18.41 21,855
2021-10-25 $18.29 $18.45 $18.08 $18.45 $18.45 14,523
2021-10-22 $18.39 $18.56 $18.37 $18.40 $18.40 23,820
2021-10-21 $18.48 $18.48 $18.40 $18.45 $18.45 1,211
2021-10-20 $18.44 $18.49 $18.38 $18.49 $18.49 3,198
2021-10-19 $18.44 $18.44 $18.37 $18.40 $18.40 4,541
2021-10-18 $18.46 $18.55 $18.40 $18.40 $18.40 26,901
2021-10-15 $18.54 $18.95 $18.38 $18.55 $18.55 9,295
2021-10-14 $18.60 $18.71 $18.41 $18.53 $18.53 12,242
2021-10-13 $18.43 $19.25 $18.31 $18.54 $18.54 10,861
2021-10-12 $18.70 $19.01 $18.26 $18.26 $18.26 5,560
2021-10-11 $18.83 $19.02 $18.52 $18.52 $18.52 9,653
2021-10-08 $18.56 $18.91 $18.26 $18.91 $18.91 2,461
2021-10-07 $18.41 $18.81 $18.41 $18.81 $18.81 4,626
2021-10-06 $18.91 $19.00 $18.49 $18.65 $18.65 19,411
2021-10-05 $18.75 $18.88 $18.56 $18.88 $18.88 6,959
2021-10-04 $18.71 $19.10 $18.45 $18.74 $18.74 19,080
2021-10-01 $18.50 $19.00 $18.42 $18.42 $18.42 9,921
2021-09-30 $18.55 $18.60 $18.17 $18.60 $18.60 7,821
2021-09-29 $18.47 $18.60 $18.43 $18.43 $18.43 2,771
2021-09-28 $17.97 $18.50 $17.97 $18.46 $18.46 16,633
2021-09-27 $18.44 $18.44 $18.19 $18.30 $18.30 15,603
2021-09-24 $18.33 $18.56 $18.33 $18.56 $18.56 560
2021-09-23 $18.29 $18.53 $18.22 $18.53 $18.53 7,903
2021-09-22 $18.06 $18.41 $18.00 $18.37 $18.37 4,397
2021-09-21 $17.70 $18.23 $17.70 $17.91 $17.91 4,235
2021-09-20 $18.09 $18.20 $18.01 $18.20 $18.20 2,804
2021-09-17 $18.25 $18.37 $18.24 $18.30 $18.30 25,904
2021-09-16 $18.28 $18.38 $18.16 $18.38 $18.38 10,078
2021-09-15 $18.11 $18.29 $18.01 $18.26 $18.26 49,134
2021-09-14 $18.05 $18.50 $17.91 $18.29 $18.29 16,773
2021-09-13 $18.01 $18.20 $17.92 $17.92 $17.92 42,594
2021-09-10 $17.70 $18.10 $17.70 $18.02 $18.02 17,159
2021-09-09 $17.56 $17.75 $17.51 $17.64 $17.64 8,098
2021-09-08 $17.44 $17.88 $17.40 $17.70 $17.70 5,961
2021-09-07 $17.48 $17.48 $17.11 $17.20 $17.20 4,255
2021-09-03 $17.50 $17.83 $17.28 $17.28 $17.28 72,483
2021-09-02 $17.37 $17.49 $17.26 $17.41 $17.41 15,642
2021-09-01 $17.33 $17.38 $17.24 $17.37 $17.37 8,083
2021-08-31 $17.40 $17.40 $17.11 $17.31 $17.31 17,434
2021-08-30 $17.25 $17.25 $17.19 $17.20 $17.20 1,298
2021-08-27 $17.34 $17.41 $17.20 $17.31 $17.31 11,755
2021-08-26 $17.33 $17.38 $17.18 $17.38 $17.38 1,005
2021-08-25 $17.33 $17.88 $17.30 $17.48 $17.48 14,176
2021-08-24 $17.53 $17.78 $17.02 $17.26 $17.26 14,854
2021-08-23 $17.46 $17.52 $17.18 $17.50 $17.50 10,024
2021-08-20 $17.30 $17.83 $17.06 $17.38 $17.38 5,595
2021-08-19 $17.47 $17.47 $16.47 $17.28 $17.28 15,208
2021-08-18 $17.40 $17.52 $17.30 $17.37 $17.37 12,494
2021-08-17 $17.69 $17.69 $17.33 $17.50 $17.50 12,333
2021-08-16 $17.60 $17.74 $17.50 $17.70 $17.70 13,615
2021-08-13 $18.09 $18.09 $17.76 $17.76 $17.76 1,010
2021-08-12 $18.30 $18.40 $17.86 $18.04 $18.04 12,089
2021-08-11 $18.47 $18.47 $17.74 $18.39 $18.39 1,032
2021-08-10 $18.09 $18.09 $17.70 $17.94 $17.94 12,958
2021-08-09 $18.18 $18.64 $17.91 $18.05 $18.05 11,764
2021-08-06 $18.01 $18.21 $17.93 $18.18 $18.18 6,316
2021-08-05 $17.89 $17.99 $17.76 $17.98 $17.98 17,632
2021-08-04 $17.99 $18.28 $17.81 $17.87 $17.87 17,137
2021-08-03 $18.07 $18.25 $17.82 $18.15 $18.15 13,516
2021-08-02 $18.30 $18.44 $17.99 $18.14 $18.14 11,442
2021-07-30 $18.40 $18.44 $18.10 $18.30 $18.30 5,295
2021-07-29 $18.44 $18.44 $18.15 $18.15 $18.15 9,261
2021-07-28 $18.50 $18.99 $18.46 $18.51 $18.51 16,168
2021-07-27 $18.22 $18.50 $18.15 $18.44 $18.44 11,780
2021-07-26 $18.40 $18.77 $18.01 $18.18 $18.18 32,579
2021-07-23 $18.32 $18.48 $18.28 $18.41 $18.41 9,814
2021-07-22 $17.99 $18.06 $17.59 $17.88 $17.88 9,454
2021-07-21 $18.08 $18.44 $18.08 $18.08 $18.08 10,520
2021-07-20 $17.50 $18.44 $17.50 $18.08 $18.08 33,173
2021-07-19 $17.56 $17.78 $17.18 $17.40 $17.40 29,676
2021-07-16 $17.89 $18.00 $17.61 $17.83 $17.83 17,649
2021-07-15 $17.66 $18.18 $17.66 $18.08 $18.08 19,859
2021-07-14 $17.78 $17.96 $17.73 $17.77 $17.77 10,123
2021-07-13 $17.90 $18.09 $17.49 $17.75 $17.75 46,655
2021-07-12 $17.75 $17.96 $17.66 $17.94 $17.94 14,724
2021-07-09 $17.55 $18.03 $17.50 $17.90 $17.90 28,639
2021-07-08 $17.37 $17.80 $17.16 $17.42 $17.42 63,103
2021-07-07 $17.52 $17.80 $17.37 $17.37 $17.37 50,668
2021-07-06 $17.97 $18.02 $17.45 $17.50 $17.50 43,093
2021-07-02 $18.13 $18.25 $17.79 $17.90 $17.90 28,877
2021-07-01 $17.97 $18.27 $17.95 $18.16 $18.16 28,211
2021-06-30 $17.91 $18.24 $17.76 $17.95 $17.95 56,319
2021-06-29 $17.72 $18.13 $17.72 $18.00 $18.00 22,153
2021-06-28 $17.79 $17.94 $17.48 $17.71 $17.71 77,389
2021-06-25 $18.05 $18.05 $17.56 $17.72 $17.72 1,509,885
2021-06-24 $18.05 $18.06 $17.83 $17.92 $17.92 147,158
2021-06-23 $17.90 $18.08 $17.82 $17.84 $17.84 100,991
2021-06-22 $17.91 $18.11 $17.80 $17.85 $17.85 112,099
2021-06-21 $18.26 $18.45 $18.01 $18.10 $18.10 63,032
2021-06-18 $17.95 $18.35 $17.95 $18.21 $18.21 102,982
2021-06-17 $18.31 $18.33 $17.97 $18.07 $18.07 63,126
2021-06-16 $18.40 $18.51 $18.07 $18.25 $18.25 58,213
2021-06-15 $18.47 $18.62 $18.05 $18.36 $18.36 47,436
2021-06-14 $18.37 $18.51 $18.37 $18.38 $18.38 38,906
2021-06-11 $18.55 $18.65 $18.35 $18.65 $18.65 36,194
2021-06-10 $18.79 $18.79 $18.61 $18.69 $18.69 19,016
2021-06-09 $18.60 $18.72 $18.60 $18.68 $18.68 22,634
2021-06-08 $18.68 $18.71 $18.60 $18.60 $18.60 19,535
2021-06-07 $18.60 $18.72 $18.58 $18.67 $18.67 48,277
2021-06-04 $18.40 $18.69 $18.30 $18.60 $18.60 28,167
2021-06-03 $18.00 $18.47 $17.75 $18.41 $18.41 28,811
2021-06-02 $18.42 $18.52 $18.06 $18.13 $18.13 21,069
2021-06-01 $18.32 $18.67 $18.26 $18.53 $18.53 14,914
2021-05-28 $18.30 $18.52 $18.18 $18.52 $18.52 18,733
2021-05-27 $18.48 $18.62 $18.30 $18.42 $18.42 14,001
2021-05-26 $18.30 $18.44 $18.29 $18.41 $18.41 17,434
2021-05-25 $18.31 $18.38 $18.16 $18.21 $18.21 37,240
2021-05-24 $18.57 $18.66 $18.26 $18.36 $18.36 27,422
2021-05-21 $18.64 $18.76 $18.36 $18.56 $18.56 22,074
2021-05-20 $18.20 $18.49 $18.08 $18.45 $18.45 47,935
2021-05-19 $18.44 $18.44 $17.85 $18.35 $18.35 21,170
2021-05-18 $18.55 $18.78 $18.38 $18.57 $18.57 37,327
2021-05-17 $18.52 $18.68 $18.22 $18.56 $18.56 28,284
2021-05-14 $18.39 $18.73 $18.16 $18.61 $18.61 33,344
2021-05-13 $17.82 $18.42 $17.78 $18.32 $18.32 148,283
2021-05-12 $17.76 $17.90 $17.62 $17.75 $17.75 36,255
2021-05-11 $17.75 $17.91 $17.75 $17.78 $17.78 39,253
2021-05-10 $17.89 $18.04 $17.75 $17.75 $17.75 38,871
2021-05-07 $17.89 $17.97 $17.85 $17.90 $17.90 20,588
2021-05-06 $17.81 $17.98 $17.81 $17.93 $17.93 27,551
2021-05-05 $17.86 $17.95 $17.80 $17.84 $17.84 70,915
2021-05-04 $18.06 $18.06 $17.85 $17.86 $17.86 28,919
2021-05-03 $18.15 $18.29 $18.07 $18.20 $18.20 26,033
2021-04-30 $17.96 $18.35 $17.96 $18.09 $18.09 51,779
2021-04-29 $18.39 $18.39 $17.92 $18.01 $18.01 27,611
2021-04-28 $18.38 $18.38 $17.98 $18.11 $18.11 23,993
2021-04-27 $18.42 $18.43 $18.09 $18.27 $18.27 36,169
2021-04-26 $18.17 $18.47 $18.12 $18.31 $18.31 28,900
2021-04-23 $17.86 $18.41 $17.86 $18.24 $18.24 30,651
2021-04-22 $18.08 $18.13 $17.80 $17.84 $17.84 22,337
2021-04-21 $17.94 $18.18 $17.92 $18.09 $18.09 20,592
2021-04-20 $17.94 $17.98 $17.87 $17.92 $17.92 27,185
2021-04-19 $17.88 $18.08 $17.88 $18.00 $18.00 36,272
2021-04-16 $18.05 $18.23 $17.85 $17.89 $17.89 292,326
2021-04-15 $17.96 $17.99 $17.85 $17.87 $17.87 23,300
2021-04-14 $17.86 $18.13 $17.85 $17.88 $17.88 25,143
2021-04-13 $17.93 $17.97 $17.80 $17.85 $17.85 16,246
2021-04-12 $17.94 $17.94 $17.85 $17.85 $17.85 19,148
2021-04-09 $17.96 $18.03 $17.79 $17.84 $17.84 20,596
2021-04-08 $17.95 $17.98 $17.85 $17.87 $17.87 19,483
2021-04-07 $18.19 $18.19 $17.85 $17.88 $17.88 22,370
2021-04-06 $18.12 $18.19 $18.05 $18.10 $18.10 20,720
2021-04-05 $18.09 $18.12 $18.00 $18.03 $18.03 27,327
2021-04-01 $17.92 $18.06 $17.86 $17.95 $17.95 28,447
2021-03-31 $18.03 $18.19 $17.64 $18.02 $18.02 68,111
2021-03-30 $18.13 $18.25 $17.86 $18.15 $18.15 23,039
2021-03-29 $18.33 $18.33 $17.82 $17.86 $17.86 12,732
2021-03-26 $18.43 $18.43 $17.94 $18.17 $18.17 18,225
2021-03-25 $18.17 $18.46 $17.73 $18.28 $18.28 18,082
2021-03-24 $17.99 $18.39 $17.77 $17.85 $17.85 30,005
2021-03-23 $17.90 $18.23 $17.56 $17.75 $17.75 28,036
2021-03-22 $18.59 $18.59 $17.67 $18.04 $18.04 33,940
2021-03-19 $18.28 $18.81 $17.77 $18.78 $18.78 134,716
2021-03-18 $18.07 $18.60 $17.93 $18.27 $18.27 45,641
2021-03-17 $17.88 $18.17 $17.74 $18.00 $18.00 39,343
2021-03-16 $17.71 $17.93 $17.55 $17.87 $17.87 22,495
2021-03-15 $18.30 $18.36 $18.17 $18.27 $18.27 26,099
2021-03-12 $18.60 $18.74 $18.21 $18.40 $18.40 26,302
2021-03-11 $18.50 $18.59 $18.19 $18.58 $18.58 27,837
2021-03-10 $18.19 $18.90 $18.19 $18.68 $18.68 30,918
2021-03-09 $17.80 $18.27 $17.52 $18.21 $18.21 29,146
2021-03-08 $18.67 $18.90 $17.74 $17.74 $17.74 30,816
2021-03-05 $18.27 $19.00 $18.16 $18.70 $18.70 32,975
2021-03-04 $17.60 $18.02 $17.50 $17.96 $17.96 45,352
2021-03-03 $17.23 $17.80 $17.21 $17.60 $17.60 27,979
2021-03-02 $17.23 $17.32 $17.10 $17.10 $17.10 20,949
2021-03-01 $17.28 $17.35 $17.10 $17.13 $17.13 21,062
2021-02-26 $16.98 $17.12 $16.89 $17.09 $17.09 33,306
2021-02-25 $17.39 $17.39 $16.96 $17.00 $17.00 35,888
2021-02-24 $16.71 $17.43 $16.70 $17.28 $17.28 35,683
2021-02-23 $15.89 $16.84 $15.89 $16.72 $16.72 49,599
2021-02-22 $15.15 $15.75 $15.15 $15.56 $15.56 22,489
2021-02-19 $15.07 $15.25 $15.05 $15.14 $15.14 24,253
2021-02-18 $15.12 $15.17 $15.01 $15.05 $15.05 65,630
2021-02-17 $15.07 $15.28 $15.06 $15.22 $15.22 13,591
2021-02-16 $15.38 $15.38 $15.05 $15.07 $15.07 23,140
2021-02-12 $15.20 $15.22 $15.00 $15.16 $15.16 16,291
2021-02-11 $15.34 $15.35 $15.05 $15.13 $15.13 28,023
2021-02-10 $15.31 $15.42 $15.00 $15.10 $15.10 21,406
2021-02-09 $15.19 $15.55 $14.87 $15.18 $15.18 31,403
2021-02-08 $14.65 $15.19 $14.65 $15.18 $15.18 74,717
2021-02-05 $14.72 $14.72 $14.57 $14.65 $14.65 39,338
2021-02-04 $14.66 $14.75 $14.38 $14.72 $14.72 11,542
2021-02-03 $14.50 $14.80 $14.40 $14.78 $14.78 31,089
2021-02-02 $14.74 $14.82 $14.50 $14.50 $14.50 18,420
2021-02-01 $14.88 $14.88 $14.51 $14.52 $14.52 16,977
2021-01-29 $14.93 $15.00 $14.70 $14.70 $14.70 22,894
2021-01-28 $14.94 $15.04 $14.73 $15.00 $15.00 17,965
2021-01-27 $14.70 $14.82 $14.60 $14.70 $14.70 34,642
2021-01-26 $15.28 $15.28 $14.86 $15.00 $15.00 31,194
2021-01-25 $15.22 $15.22 $14.78 $14.90 $14.90 14,335
2021-01-22 $15.04 $15.30 $14.86 $15.30 $15.30 31,037
2021-01-21 $15.26 $15.37 $15.10 $15.10 $15.10 40,076
2021-01-20 $15.36 $15.45 $15.27 $15.42 $15.42 11,880
2021-01-19 $15.49 $15.59 $15.31 $15.40 $15.40 19,740
2021-01-15 $15.25 $15.49 $15.24 $15.46 $15.46 18,176
2021-01-14 $15.33 $15.54 $15.33 $15.45 $15.45 13,364
2021-01-13 $15.31 $15.36 $15.14 $15.30 $15.30 16,941
2021-01-12 $15.12 $15.50 $15.12 $15.48 $15.48 11,756
2021-01-11 $15.18 $15.51 $15.18 $15.50 $15.50 17,492
2021-01-08 $15.57 $15.59 $15.20 $15.43 $15.43 14,726
2021-01-07 $15.69 $15.69 $15.37 $15.41 $15.41 17,311
2021-01-06 $15.48 $15.97 $15.35 $15.47 $15.47 54,887
2021-01-05 $15.00 $15.54 $15.00 $15.04 $15.04 19,327
2021-01-04 $15.21 $15.38 $14.94 $14.94 $14.94 20,366
2020-12-31 $15.06 $15.68 $15.06 $15.17 $15.17 9,490
2020-12-30 $15.00 $15.69 $15.00 $15.49 $15.49 15,800
2020-12-29 $15.25 $15.25 $14.91 $15.00 $15.00 12,214
2020-12-28 $15.10 $15.34 $14.98 $15.02 $15.02 15,518
2020-12-24 $14.96 $15.07 $14.75 $14.93 $14.93 4,442
2020-12-23 $15.11 $15.38 $14.80 $14.90 $14.90 23,185
2020-12-22 $15.00 $15.04 $14.88 $14.94 $14.94 9,988
2020-12-21 $15.29 $15.29 $14.90 $15.04 $15.04 18,821
2020-12-18 $15.50 $15.65 $15.36 $15.39 $15.39 59,896
2020-12-17 $15.33 $15.61 $15.05 $15.43 $15.43 21,141
2020-12-16 $15.24 $15.40 $15.20 $15.24 $15.24 22,192
2020-12-15 $14.88 $15.46 $14.88 $15.06 $15.06 15,568
2020-12-14 $14.89 $14.97 $14.59 $14.65 $14.65 16,007
2020-12-11 $14.42 $14.93 $14.42 $14.77 $14.77 16,706
2020-12-10 $14.91 $15.14 $14.82 $14.82 $14.82 198,002
2020-12-09 $15.35 $15.53 $14.78 $15.00 $15.00 20,944
2020-12-08 $14.94 $15.40 $14.87 $15.34 $15.34 38,652
2020-12-07 $15.28 $15.37 $14.80 $14.85 $14.85 21,715
2020-12-04 $15.29 $15.87 $15.00 $15.36 $15.36 25,748
2020-12-03 $15.32 $15.32 $14.91 $15.09 $15.09 5,465
2020-12-02 $15.05 $15.50 $14.84 $15.23 $15.23 17,894
2020-12-01 $14.92 $15.34 $14.75 $14.82 $14.82 19,801
2020-11-30 $15.42 $15.45 $14.40 $14.40 $14.40 13,299
2020-11-27 $15.75 $15.95 $15.40 $15.64 $15.64 5,865
2020-11-25 $15.60 $15.91 $15.60 $15.65 $15.65 7,765
2020-11-24 $15.00 $16.09 $15.00 $15.84 $15.84 26,855
2020-11-23 $14.95 $15.20 $14.84 $15.01 $15.01 46,707
2020-11-20 $14.41 $14.90 $14.22 $14.87 $14.87 113,845
2020-11-19 $14.23 $14.72 $14.23 $14.72 $14.72 10,400
2020-11-18 $14.90 $15.15 $14.35 $14.35 $14.35 16,708
2020-11-17 $14.52 $15.25 $14.51 $14.65 $14.65 18,460
2020-11-16 $13.97 $14.71 $13.65 $14.71 $14.71 18,913
2020-11-13 $13.90 $14.09 $13.38 $13.51 $13.51 71,903
2020-11-12 $14.06 $14.33 $13.41 $13.41 $13.41 9,238
2020-11-11 $14.11 $14.45 $14.04 $14.29 $14.29 25,033
2020-11-10 $13.62 $14.35 $13.62 $14.09 $14.09 24,556
2020-11-09 $12.86 $13.90 $12.86 $13.30 $13.30 35,420
2020-11-06 $12.08 $12.40 $12.08 $12.09 $12.09 65,416
2020-11-05 $11.80 $12.50 $11.60 $12.34 $12.34 13,844
2020-11-04 $12.20 $12.22 $11.75 $11.75 $11.75 7,755
2020-11-03 $11.96 $12.44 $11.92 $12.44 $12.44 22,032
2020-11-02 $11.31 $11.78 $11.31 $11.66 $11.66 15,294
2020-10-30 $10.98 $11.26 $10.81 $11.10 $11.10 112,086
2020-10-29 $10.83 $11.21 $10.21 $11.08 $11.08 30,079
2020-10-28 $11.39 $11.42 $10.57 $10.97 $10.97 30,604
2020-10-27 $11.90 $11.90 $11.60 $11.65 $11.65 26,799
2020-10-26 $12.18 $12.25 $11.81 $11.93 $11.93 48,223
2020-10-23 $12.19 $12.45 $12.19 $12.34 $12.34 4,581
2020-10-22 $11.88 $12.50 $11.88 $12.14 $12.14 25,151
2020-10-21 $12.04 $12.05 $11.97 $12.05 $12.05 7,506
2020-10-20 $12.00 $12.11 $11.86 $12.10 $12.10 17,675
2020-10-19 $12.15 $12.15 $11.75 $11.77 $11.77 2,705
2020-10-16 $12.20 $12.38 $12.10 $12.38 $12.38 10,622
2020-10-15 $12.01 $12.44 $11.68 $12.44 $12.44 7,423
2020-10-14 $12.02 $12.30 $11.92 $11.95 $11.95 8,245
2020-10-13 $12.04 $12.18 $11.61 $12.00 $12.00 22,903
2020-10-12 $12.12 $12.34 $11.96 $12.06 $12.06 4,238
2020-10-09 $11.93 $12.44 $11.51 $12.35 $12.35 41,099
2020-10-08 $12.50 $12.50 $12.04 $12.24 $12.24 12,426
2020-10-07 $11.88 $12.49 $11.65 $12.49 $12.49 17,199
2020-10-06 $11.49 $11.85 $11.49 $11.74 $11.74 15,116
2020-10-05 $11.84 $11.91 $11.19 $11.46 $11.46 19,500
2020-10-02 $10.48 $11.23 $10.48 $11.23 $11.23 8,768
2020-10-01 $10.35 $10.99 $10.30 $10.67 $10.67 17,461
2020-09-30 $10.45 $10.75 $10.27 $10.30 $10.30 9,506
2020-09-29 $10.46 $10.58 $10.26 $10.40 $10.40 9,878
2020-09-28 $10.18 $10.67 $10.18 $10.55 $10.55 15,565
2020-09-25 $10.30 $10.45 $9.67 $10.10 $10.10 23,005
2020-09-24 $10.50 $10.50 $9.92 $10.16 $10.16 13,171
2020-09-23 $10.78 $10.78 $10.13 $10.40 $10.40 27,441
2020-09-22 $10.85 $11.14 $10.45 $10.85 $10.85 18,105
2020-09-21 $11.22 $12.25 $10.82 $10.87 $10.87 31,849
2020-09-18 $11.50 $11.72 $11.09 $11.60 $11.60 86,107
2020-09-17 $11.27 $12.92 $11.18 $11.35 $11.35 22,022
2020-09-16 $11.12 $11.40 $11.12 $11.25 $11.25 32,051
2020-09-15 $11.45 $11.45 $11.00 $11.11 $11.11 16,308
2020-09-14 $11.52 $11.52 $11.14 $11.45 $11.45 13,190
2020-09-11 $11.50 $11.72 $11.48 $11.58 $11.58 40,258
2020-09-10 $12.13 $12.13 $11.58 $11.75 $11.75 13,629
2020-09-09 $11.76 $12.06 $11.76 $12.00 $12.00 19,146
2020-09-08 $11.71 $12.37 $11.55 $11.91 $11.91 23,880
2020-09-04 $11.79 $11.88 $11.52 $11.88 $11.88 13,361
2020-09-03 $11.50 $11.68 $11.47 $11.63 $11.63 40,844
2020-09-02 $11.56 $11.62 $11.50 $11.53 $11.53 54,012
2020-09-01 $11.51 $12.10 $11.50 $11.54 $11.54 33,275
2020-08-31 $11.47 $11.93 $11.11 $11.59 $11.59 36,125
2020-08-28 $11.63 $11.66 $11.50 $11.58 $11.58 28,466
2020-08-27 $11.57 $11.70 $11.49 $11.50 $11.50 18,419
2020-08-26 $11.44 $11.58 $11.44 $11.48 $11.48 17,379
2020-08-25 $11.62 $11.74 $11.33 $11.34 $11.34 21,306
2020-08-24 $11.38 $11.54 $11.11 $11.48 $11.48 14,521
2020-08-21 $11.42 $11.51 $11.16 $11.19 $11.19 60,034
2020-08-20 $11.29 $11.63 $11.26 $11.29 $11.29 21,320
2020-08-19 $11.29 $11.60 $11.29 $11.46 $11.46 13,565
2020-08-18 $11.54 $11.54 $11.28 $11.28 $11.28 17,214
2020-08-17 $11.59 $11.98 $11.34 $11.54 $11.54 36,442
2020-08-14 $11.27 $11.74 $11.27 $11.58 $11.58 26,698
2020-08-13 $11.50 $11.53 $11.33 $11.36 $11.36 11,727
2020-08-12 $11.74 $11.85 $11.10 $11.54 $11.54 93,010
2020-08-11 $11.51 $12.08 $11.40 $11.43 $11.43 30,129
2020-08-10 $10.59 $11.42 $10.59 $11.30 $11.30 39,405
2020-08-07 $10.37 $10.82 $10.28 $10.56 $10.56 10,810
2020-08-06 $10.83 $10.90 $10.42 $10.48 $10.48 13,557
2020-08-05 $10.69 $10.87 $10.52 $10.80 $10.80 13,278
2020-08-04 $10.27 $10.54 $10.27 $10.48 $10.48 11,914
2020-08-03 $10.39 $10.50 $10.28 $10.38 $10.38 29,349
2020-07-31 $10.99 $11.10 $10.24 $10.28 $10.28 34,101
2020-07-30 $11.14 $11.29 $11.00 $11.10 $11.10 9,478
2020-07-29 $11.74 $11.74 $11.26 $11.40 $11.40 15,172
2020-07-28 $11.63 $11.79 $11.37 $11.60 $11.60 7,378
2020-07-27 $11.73 $12.10 $11.34 $11.82 $11.82 8,696
2020-07-24 $11.70 $12.07 $11.06 $11.77 $11.77 6,703
2020-07-23 $12.01 $12.15 $11.64 $11.64 $11.64 6,803
2020-07-22 $12.27 $12.33 $12.01 $12.17 $12.17 9,167
2020-07-21 $12.29 $12.55 $12.12 $12.45 $12.45 21,297
2020-07-20 $12.22 $12.50 $12.00 $12.01 $12.01 23,531
2020-07-17 $12.35 $13.16 $12.22 $12.37 $12.37 23,700
2020-07-16 $12.44 $12.58 $11.21 $12.40 $12.40 15,300
2020-07-15 $12.36 $12.86 $12.36 $12.57 $12.57 31,700
2020-07-14 $11.63 $11.99 $11.20 $11.98 $11.98 6,300
2020-07-13 $12.16 $12.22 $11.44 $11.72 $11.72 31,000
2020-07-10 $10.98 $12.39 $10.61 $11.90 $11.90 16,900
2020-07-09 $11.99 $13.19 $10.69 $11.05 $11.05 35,500
2020-07-08 $11.81 $12.26 $11.57 $11.77 $11.77 14,500
2020-07-07 $12.59 $12.89 $11.78 $11.88 $11.88 13,200
2020-07-06 $12.75 $13.01 $12.59 $12.69 $12.69 28,800
2020-07-02 $12.77 $12.77 $11.49 $12.41 $12.41 19,700
2020-07-01 $13.01 $13.05 $12.24 $12.62 $12.62 17,400
2020-06-30 $12.69 $13.10 $12.33 $12.91 $12.91 23,500
2020-06-29 $12.00 $13.06 $11.66 $12.83 $12.83 36,000
2020-06-26 $12.41 $12.77 $11.65 $11.86 $11.86 136,683
2020-06-25 $12.16 $13.05 $12.05 $12.64 $12.64 17,843
2020-06-24 $12.84 $13.13 $12.17 $12.32 $12.32 13,293
2020-06-23 $13.25 $13.25 $12.83 $13.09 $13.09 18,929
2020-06-22 $12.85 $13.40 $12.69 $13.25 $13.25 26,307
2020-06-19 $13.01 $13.29 $12.87 $13.19 $13.19 64,783
2020-06-18 $12.88 $13.39 $12.78 $12.81 $12.81 14,557
2020-06-17 $13.22 $13.47 $12.92 $13.11 $13.11 14,055
2020-06-16 $13.59 $14.11 $13.05 $13.44 $13.44 30,929
2020-06-15 $12.89 $13.22 $12.01 $13.00 $13.00 25,032
2020-06-12 $12.89 $13.46 $12.67 $13.19 $13.19 28,826
2020-06-11 $13.71 $13.71 $12.62 $12.67 $12.67 28,444
2020-06-10 $14.87 $15.44 $14.20 $14.43 $14.43 17,607
2020-06-09 $15.07 $15.50 $14.50 $14.97 $14.97 35,907
2020-06-08 $14.39 $15.73 $14.23 $15.16 $15.16 35,029
2020-06-05 $14.01 $14.47 $13.72 $14.06 $14.06 46,626
2020-06-04 $13.13 $13.81 $13.13 $13.69 $13.69 36,742
2020-06-03 $13.05 $13.54 $13.00 $13.18 $13.18 63,723
2020-06-02 $12.88 $13.34 $12.43 $12.73 $12.73 16,933
2020-06-01 $13.20 $13.92 $12.88 $12.88 $12.88 28,266
2020-05-29 $13.07 $13.78 $12.75 $13.18 $13.18 17,299
2020-05-28 $14.28 $14.31 $12.97 $13.04 $13.04 25,506
2020-05-27 $13.15 $14.79 $12.30 $14.28 $14.28 36,630
2020-05-26 $12.59 $13.20 $12.43 $12.81 $12.81 35,327
2020-05-22 $12.32 $12.47 $11.81 $12.15 $12.15 11,527
2020-05-21 $12.39 $12.80 $12.25 $12.35 $12.35 21,211
2020-05-20 $11.32 $12.62 $11.14 $12.45 $12.45 29,563
2020-05-19 $11.87 $11.92 $10.91 $11.12 $11.12 26,056
2020-05-18 $11.09 $12.04 $11.09 $11.75 $11.75 50,490
2020-05-15 $10.41 $10.95 $10.28 $10.68 $10.68 38,039
2020-05-14 $10.81 $11.00 $10.08 $10.38 $10.38 49,285
2020-05-13 $11.35 $11.40 $10.75 $10.94 $10.94 185,961
2020-05-12 $11.90 $11.97 $11.30 $11.35 $11.35 89,050
2020-05-11 $12.04 $12.26 $11.55 $11.92 $11.92 52,976
2020-05-08 $11.90 $12.53 $11.83 $12.18 $12.18 50,759
2020-05-07 $12.07 $12.07 $11.39 $11.61 $11.61 49,987
2020-05-06 $12.38 $12.60 $11.82 $11.99 $11.99 45,935
2020-05-05 $12.94 $12.94 $12.25 $12.31 $12.31 50,697
2020-05-04 $12.23 $12.99 $12.10 $12.80 $12.80 260,755
2020-05-01 $12.00 $13.14 $12.00 $12.45 $12.45 195,778
2020-04-30 $12.63 $12.81 $11.88 $12.33 $12.33 57,694
2020-04-29 $12.00 $13.15 $11.94 $13.00 $13.00 104,659
2020-04-28 $11.64 $11.95 $11.15 $11.81 $11.81 36,107
2020-04-27 $10.71 $12.00 $10.68 $11.31 $11.31 30,287
2020-04-24 $11.20 $11.76 $10.75 $10.96 $10.96 19,980
2020-04-23 $11.28 $11.88 $10.96 $11.15 $11.15 18,388
2020-04-22 $11.98 $12.25 $11.26 $11.45 $11.45 25,955
2020-04-21 $11.22 $11.96 $11.03 $11.95 $11.95 20,834
2020-04-20 $11.91 $12.54 $11.61 $11.71 $11.71 9,399
2020-04-17 $11.33 $12.40 $11.10 $12.22 $12.22 30,524
2020-04-16 $11.16 $11.28 $10.75 $11.16 $11.16 37,934
2020-04-15 $11.72 $11.98 $10.87 $11.30 $11.30 20,250
2020-04-14 $12.31 $12.91 $11.70 $12.21 $12.21 46,724
2020-04-13 $12.68 $12.68 $12.04 $12.11 $12.11 15,503
2020-04-09 $11.27 $12.85 $10.90 $12.85 $12.85 154,263
2020-04-08 $11.29 $11.64 $11.17 $11.27 $11.27 45,488
2020-04-07 $11.40 $12.02 $10.72 $11.24 $11.24 661,303
2020-04-06 $11.65 $12.28 $11.25 $11.30 $11.30 111,963
2020-04-03 $11.37 $11.44 $10.65 $11.10 $11.10 30,207
2020-04-02 $11.50 $12.49 $10.94 $11.60 $11.60 35,530
2020-04-01 $11.76 $12.39 $11.63 $11.73 $11.73 63,048
2020-03-31 $12.31 $12.80 $11.78 $12.05 $12.05 130,794
2020-03-30 $12.11 $13.32 $12.11 $12.53 $12.53 15,644
2020-03-27 $12.53 $12.65 $12.11 $12.41 $12.41 25,584
2020-03-26 $13.00 $13.51 $11.96 $12.99 $12.99 23,267
2020-03-25 $12.58 $14.09 $12.18 $12.67 $12.67 15,052
2020-03-24 $12.45 $12.92 $11.61 $12.81 $12.81 45,399
2020-03-23 $13.84 $13.84 $11.53 $12.16 $12.16 22,166
2020-03-20 $14.50 $14.91 $13.25 $13.53 $13.53 124,535
2020-03-19 $11.10 $15.20 $11.10 $15.20 $15.20 61,075
2020-03-18 $13.35 $13.47 $11.07 $11.07 $11.07 49,980
2020-03-17 $15.53 $15.55 $13.00 $14.00 $14.00 328,336
2020-03-16 $14.74 $16.30 $14.68 $15.28 $15.28 83,598
2020-03-13 $16.36 $17.42 $15.60 $16.13 $16.13 102,037
2020-03-12 $16.05 $16.39 $14.83 $15.76 $15.76 60,855
2020-03-11 $16.31 $17.44 $16.31 $17.26 $17.26 46,713
2020-03-10 $16.64 $17.79 $15.68 $16.83 $16.83 31,436
2020-03-09 $17.93 $18.01 $15.91 $16.11 $16.11 29,359
2020-03-06 $18.27 $19.09 $18.18 $18.86 $18.86 21,717
2020-03-05 $19.64 $19.82 $17.36 $18.88 $18.88 30,668
2020-03-04 $20.26 $20.60 $19.78 $20.13 $20.13 25,507
2020-03-03 $21.42 $21.72 $19.65 $19.99 $19.99 38,090
2020-03-02 $21.43 $21.50 $20.77 $21.40 $21.40 30,826
2020-02-28 $20.32 $21.79 $20.27 $21.31 $21.31 86,499
2020-02-27 $22.11 $22.37 $20.57 $20.75 $20.75 44,844
2020-02-26 $22.19 $22.51 $21.86 $22.38 $22.38 39,307
2020-02-25 $22.25 $22.66 $21.55 $22.09 $22.09 36,468
2020-02-24 $22.12 $22.30 $22.00 $22.20 $22.20 25,379
2020-02-21 $22.72 $22.79 $22.43 $22.46 $22.46 33,397
2020-02-20 $22.58 $23.39 $22.30 $22.72 $22.72 15,632
2020-02-19 $22.82 $22.82 $22.50 $22.64 $22.64 14,937
2020-02-18 $22.91 $22.91 $22.48 $22.52 $22.52 12,218
2020-02-14 $23.10 $23.14 $22.69 $22.83 $22.83 22,903
2020-02-13 $23.19 $23.19 $22.88 $23.11 $23.11 35,083
2020-02-12 $23.26 $23.30 $22.47 $23.26 $23.26 49,854
2020-02-11 $23.10 $23.50 $23.08 $23.21 $23.21 32,770
2020-02-10 $23.06 $23.31 $22.87 $22.97 $22.97 21,007
2020-02-07 $23.32 $23.32 $22.49 $23.09 $23.09 189,153
2020-02-06 $23.41 $23.48 $23.34 $23.36 $23.36 12,919
2020-02-05 $23.04 $23.50 $23.02 $23.36 $23.36 20,432
2020-02-04 $23.00 $23.27 $22.94 $23.11 $23.11 54,267
2020-02-03 $22.53 $22.97 $22.42 $22.86 $22.86 134,555
2020-01-31 $22.88 $22.97 $22.46 $22.46 $22.46 52,897
2020-01-30 $22.30 $22.96 $22.30 $22.96 $22.96 20,280
2020-01-29 $22.42 $22.61 $22.24 $22.42 $22.42 36,373
2020-01-28 $22.42 $22.49 $22.20 $22.33 $22.33 43,335
2020-01-27 $22.19 $22.58 $22.01 $22.25 $22.25 25,125
2020-01-24 $22.64 $22.79 $22.39 $22.39 $22.39 45,217
2020-01-23 $22.62 $22.76 $22.47 $22.62 $22.62 18,645
2020-01-22 $22.49 $22.86 $22.47 $22.67 $22.67 22,072
2020-01-21 $22.52 $23.21 $22.28 $22.71 $22.71 51,636
2020-01-17 $22.70 $23.05 $21.95 $22.55 $22.55 62,049
2020-01-16 $22.43 $22.87 $22.43 $22.46 $22.46 355,333
2020-01-15 $22.20 $22.40 $22.01 $22.27 $22.27 36,524
2020-01-14 $21.97 $22.50 $21.97 $22.23 $22.23 61,363
2020-01-13 $22.13 $22.41 $21.72 $22.11 $22.11 93,051
2020-01-10 $22.10 $22.16 $21.61 $22.16 $22.16 61,259
2020-01-09 $22.08 $22.29 $21.62 $22.08 $22.08 38,680
2020-01-08 $22.00 $22.29 $21.61 $22.01 $22.01 25,821
2020-01-07 $22.11 $22.25 $21.75 $22.00 $22.00 50,888
2020-01-06 $22.18 $22.27 $22.01 $22.16 $22.16 23,053
2020-01-03 $22.32 $22.47 $22.20 $22.30 $22.30 19,812
2020-01-02 $22.85 $22.85 $22.34 $22.60 $22.60 28,870
2019-12-31 $22.57 $23.00 $22.44 $22.74 $22.74 66,512
2019-12-30 $22.94 $23.10 $22.29 $22.58 $22.58 20,210
2019-12-27 $23.03 $23.03 $22.51 $22.89 $22.89 20,034
2019-12-26 $22.60 $23.08 $22.43 $22.92 $22.92 43,486
2019-12-24 $22.27 $22.57 $22.13 $22.56 $22.56 221,774
2019-12-23 $22.30 $22.32 $21.85 $22.29 $22.29 32,236
2019-12-20 $22.28 $22.30 $21.96 $22.29 $22.29 280,648
2019-12-19 $21.82 $22.50 $21.74 $22.24 $22.24 52,968
2019-12-18 $21.76 $22.33 $21.76 $21.99 $21.99 31,388
2019-12-17 $22.29 $22.42 $21.99 $22.09 $22.09 19,139
2019-12-16 $22.49 $22.50 $21.96 $22.16 $22.16 32,458
2019-12-13 $22.28 $22.49 $22.04 $22.49 $22.49 12,322
2019-12-12 $22.22 $22.43 $22.22 $22.24 $22.24 25,098
2019-12-11 $22.16 $22.33 $20.99 $22.33 $22.33 46,503
2019-12-10 $22.19 $22.47 $21.90 $22.06 $22.06 40,905
2019-12-09 $22.36 $22.43 $21.91 $22.06 $22.06 18,077
2019-12-06 $22.01 $22.52 $21.90 $22.44 $22.44 27,446
2019-12-05 $22.00 $22.25 $21.89 $22.02 $22.02 45,110
2019-12-04 $22.22 $22.39 $21.77 $21.99 $21.99 13,607
2019-12-03 $21.75 $22.47 $21.75 $22.02 $22.02 9,726
2019-12-02 $22.02 $22.19 $21.70 $22.03 $22.03 18,242
2019-11-29 $22.12 $22.58 $21.86 $21.96 $21.96 12,623
2019-11-27 $22.08 $22.47 $22.04 $22.37 $22.37 9,862
2019-11-26 $22.28 $22.49 $22.07 $22.20 $22.20 11,314
2019-11-25 $22.27 $22.50 $21.96 $22.24 $22.24 32,255
2019-11-22 $22.21 $22.35 $21.96 $22.18 $22.18 12,461
2019-11-21 $22.00 $22.43 $21.89 $22.14 $22.14 22,068
2019-11-20 $22.11 $22.49 $21.81 $21.89 $21.89 27,146
2019-11-19 $22.17 $22.49 $21.58 $22.19 $22.19 21,965
2019-11-18 $22.23 $22.49 $22.04 $22.33 $22.33 14,350
2019-11-15 $22.52 $22.72 $22.02 $22.28 $22.28 22,361
2019-11-14 $22.17 $22.49 $21.91 $22.36 $22.36 22,351
2019-11-13 $21.97 $22.35 $21.90 $22.19 $22.19 40,916
2019-11-12 $22.29 $22.40 $21.95 $22.08 $22.08 108,058
2019-11-11 $22.07 $22.50 $21.95 $22.26 $22.26 72,354
2019-11-08 $21.77 $22.20 $21.77 $22.19 $22.19 92,865
2019-11-07 $22.05 $22.05 $21.70 $21.85 $21.85 55,101
2019-11-06 $21.78 $21.99 $21.22 $21.88 $21.88 24,076
2019-11-05 $22.12 $22.76 $21.42 $21.81 $21.81 54,863
2019-11-04 $21.78 $22.23 $21.46 $22.18 $22.18 136,363
2019-11-01 $21.15 $21.72 $21.15 $21.66 $21.66 15,804
2019-10-31 $20.98 $21.20 $20.56 $21.14 $21.14 61,637
2019-10-30 $20.94 $21.15 $20.70 $21.15 $21.15 11,654
2019-10-29 $21.32 $21.81 $20.52 $20.99 $20.99 34,162
2019-10-28 $21.44 $21.76 $21.11 $21.76 $21.76 10,718
2019-10-25 $21.75 $21.93 $21.17 $21.52 $21.52 29,247
2019-10-24 $21.58 $22.00 $21.09 $21.88 $21.88 32,722
2019-10-23 $22.18 $22.18 $21.70 $21.89 $21.89 64,298
2019-10-22 $22.45 $22.45 $21.07 $22.23 $22.23 2,865
2019-10-21 $22.23 $22.48 $22.18 $22.48 $22.48 12,512
2019-10-18 $22.01 $22.42 $21.55 $22.18 $22.18 49,697
2019-10-17 $21.82 $22.20 $21.82 $22.18 $22.18 10,414
2019-10-16 $22.43 $22.43 $22.26 $22.32 $22.32 4,435
2019-10-15 $22.32 $22.68 $22.32 $22.48 $22.48 4,224
2019-10-14 $22.17 $22.35 $22.04 $22.35 $22.35 2,689
2019-10-11 $21.95 $22.70 $21.95 $22.31 $22.31 56,323
2019-10-10 $21.40 $22.02 $21.28 $21.80 $21.80 10,379
2019-10-09 $21.20 $21.60 $21.08 $21.44 $21.44 14,789
2019-10-08 $21.58 $22.16 $21.01 $21.01 $21.01 16,093
2019-10-07 $22.21 $22.21 $21.50 $21.66 $21.66 11,039
2019-10-04 $22.32 $22.32 $21.85 $22.13 $22.13 14,810
2019-10-03 $22.24 $22.49 $21.88 $22.43 $22.43 14,937
2019-10-02 $22.09 $22.35 $21.85 $22.18 $22.18 16,777
2019-10-01 $22.67 $22.74 $22.00 $22.18 $22.18 241,144
2019-09-30 $22.25 $22.89 $22.25 $22.71 $22.71 10,973
2019-09-27 $22.65 $22.92 $22.41 $22.55 $22.55 14,653
2019-09-26 $21.97 $22.73 $21.93 $22.36 $22.36 29,417
2019-09-25 $22.65 $22.71 $22.30 $22.66 $22.66 12,234
2019-09-24 $23.01 $23.01 $22.51 $22.56 $22.56 15,794
2019-09-23 $23.08 $23.08 $22.11 $22.51 $22.51 25,172
2019-09-20 $23.79 $23.97 $21.74 $23.03 $23.03 246,367
2019-09-19 $23.59 $23.94 $23.54 $23.83 $23.83 45,746
2019-09-18 $23.98 $24.06 $23.14 $23.75 $23.75 38,064
2019-09-17 $24.15 $24.27 $23.83 $23.89 $23.89 38,737
2019-09-16 $23.60 $24.89 $23.60 $24.13 $24.13 66,774
2019-09-13 $24.13 $24.13 $22.15 $23.73 $23.73 37,165
2019-09-12 $23.53 $24.23 $23.50 $23.99 $23.99 45,579
2019-09-11 $22.00 $23.99 $21.63 $23.75 $23.75 39,514
2019-09-10 $21.99 $22.02 $21.49 $21.87 $21.87 30,609
2019-09-09 $20.51 $22.26 $20.36 $21.97 $21.97 63,028
2019-09-06 $21.27 $21.66 $20.40 $20.53 $20.53 15,016
2019-09-05 $21.43 $21.54 $21.31 $21.32 $21.32 11,104
2019-09-04 $21.40 $21.79 $21.07 $21.34 $21.34 7,540
2019-09-03 $21.87 $21.94 $21.25 $21.26 $21.26 11,037
2019-08-30 $21.90 $22.21 $21.67 $22.10 $22.10 11,789
2019-08-29 $21.49 $22.27 $21.45 $21.95 $21.95 17,635
2019-08-28 $21.33 $21.90 $21.11 $21.30 $21.30 12,695
2019-08-27 $21.51 $22.15 $21.05 $21.30 $21.30 13,883
2019-08-26 $21.45 $21.96 $21.35 $21.38 $21.38 13,209
2019-08-23 $22.20 $22.35 $21.01 $21.22 $21.22 35,654
2019-08-22 $21.36 $22.20 $21.35 $21.75 $21.75 11,828
2019-08-21 $21.12 $22.11 $21.11 $21.85 $21.85 23,052
2019-08-20 $22.13 $22.13 $21.91 $21.91 $21.91 2,110
2019-08-19 $21.89 $22.46 $21.89 $21.99 $21.99 13,419
2019-08-16 $21.90 $22.43 $21.82 $22.25 $22.25 23,966
2019-08-15 $21.84 $21.87 $21.75 $21.80 $21.80 17,544
2019-08-14 $21.80 $21.90 $21.75 $21.80 $21.80 19,708
2019-08-13 $21.86 $21.91 $21.80 $21.90 $21.90 9,034
2019-08-12 $21.80 $21.90 $21.80 $21.80 $21.80 17,442
2019-08-09 $21.75 $21.88 $21.74 $21.74 $21.74 18,319
2019-08-08 $21.71 $21.90 $21.71 $21.73 $21.73 14,194
2019-08-07 $21.75 $21.88 $21.50 $21.60 $21.60 4,961
2019-08-06 $21.89 $22.13 $21.85 $21.86 $21.86 22,559
2019-08-05 $22.50 $22.50 $21.75 $22.00 $22.00 15,903
2019-08-02 $22.95 $22.95 $22.37 $22.74 $22.74 10,834
2019-08-01 $22.98 $23.06 $22.91 $22.91 $22.91 10,769
2019-07-31 $22.90 $23.30 $22.90 $22.90 $22.90 8,599
2019-07-30 $22.53 $23.07 $22.40 $22.90 $22.90 16,617
2019-07-29 $22.45 $23.21 $22.45 $22.81 $22.81 5,300
2019-07-26 $22.17 $22.98 $21.75 $22.47 $22.47 26,485
2019-07-25 $22.36 $22.44 $22.18 $22.43 $22.43 3,876
2019-07-24 $22.25 $22.96 $22.25 $22.60 $22.60 18,172
2019-07-23 $22.24 $22.68 $22.00 $22.02 $22.02 8,427
2019-07-22 $21.95 $22.51 $20.37 $22.15 $22.15 9,229
2019-07-19 $22.32 $22.73 $21.90 $21.90 $21.90 9,029
2019-07-18 $22.07 $22.66 $21.61 $22.66 $22.66 4,783
2019-07-17 $22.76 $22.89 $22.35 $22.57 $22.57 4,951
2019-07-16 $23.28 $23.28 $22.66 $22.67 $22.67 19,242
2019-07-15 $23.49 $23.50 $23.15 $23.28 $23.28 17,659
2019-07-12 $23.15 $23.56 $23.15 $23.48 $23.48 22,371
2019-07-11 $23.25 $23.25 $23.00 $23.25 $23.25 11,706
2019-07-10 $23.33 $23.47 $22.95 $23.25 $23.25 21,070
2019-07-09 $22.43 $23.45 $22.43 $23.28 $23.28 9,829
2019-07-08 $23.37 $23.37 $22.66 $22.98 $22.98 3,232
2019-07-05 $22.64 $23.48 $22.37 $23.37 $23.37 6,217
2019-07-03 $22.45 $23.20 $22.45 $23.03 $23.03 5,052
2019-07-02 $21.59 $22.34 $21.59 $22.26 $22.26 2,712
2019-07-01 $21.90 $21.90 $21.03 $21.40 $21.40 7,662
2019-06-28 $22.00 $22.00 $21.90 $21.90 $21.90 186,891
2019-06-27 $21.51 $22.18 $21.51 $22.00 $22.00 13,879
2019-06-26 $22.03 $22.12 $21.57 $21.76 $21.76 6,869
2019-06-25 $22.28 $22.28 $22.02 $22.03 $22.03 6,679
2019-06-24 $22.22 $22.37 $22.11 $22.12 $22.12 6,810
2019-06-21 $22.16 $22.77 $22.14 $22.33 $22.33 24,532
2019-06-20 $23.16 $23.16 $22.28 $22.44 $22.44 5,000
2019-06-19 $22.08 $23.06 $22.08 $22.59 $22.59 8,095
2019-06-18 $23.30 $23.30 $21.98 $21.98 $21.98 8,178
2019-06-17 $23.25 $23.54 $22.50 $22.88 $22.88 20,828
2019-06-14 $23.25 $23.85 $19.74 $23.01 $23.01 11,300
2019-06-13 $22.60 $23.65 $22.51 $23.30 $23.30 12,929
2019-06-12 $22.11 $22.62 $21.94 $22.60 $22.60 4,523
2019-06-11 $22.10 $22.25 $22.09 $22.13 $22.13 6,449
2019-06-10 $21.76 $22.18 $21.76 $21.84 $21.84 9,812
2019-06-07 $21.99 $22.03 $21.63 $21.80 $21.80 6,444
2019-06-06 $21.81 $22.01 $21.55 $21.71 $21.71 7,999
2019-06-05 $22.50 $22.50 $21.85 $21.90 $21.90 8,756
2019-06-04 $21.91 $22.23 $21.60 $21.78 $21.78 10,330
2019-06-03 $21.50 $23.16 $21.50 $21.84 $21.84 8,218
2019-05-31 $21.85 $22.01 $21.82 $21.86 $21.86 11,362
2019-05-30 $22.90 $22.90 $21.82 $22.00 $22.00 12,433
2019-05-29 $22.31 $23.04 $21.85 $21.97 $21.97 23,145
2019-05-28 $22.27 $23.04 $22.27 $22.47 $22.47 5,467
2019-05-24 $22.17 $22.69 $22.00 $22.32 $22.32 16,172
2019-05-23 $23.08 $23.08 $21.69 $22.07 $22.07 16,367
2019-05-22 $23.51 $23.78 $23.13 $23.23 $23.23 7,369
2019-05-21 $23.60 $23.80 $23.60 $23.79 $23.79 12,540
2019-05-20 $23.54 $23.69 $23.34 $23.47 $23.47 9,188
2019-05-17 $23.88 $23.98 $23.15 $23.50 $23.50 35,567
2019-05-16 $23.44 $24.13 $23.29 $24.10 $24.10 9,575
2019-05-15 $24.06 $24.42 $23.60 $23.97 $23.97 5,442
2019-05-14 $24.48 $24.58 $23.80 $24.50 $24.50 26,698
2019-05-13 $23.29 $24.39 $22.29 $24.31 $24.31 17,428
2019-05-10 $23.95 $24.39 $23.52 $23.52 $23.52 10,073
2019-05-09 $24.59 $24.66 $23.69 $23.80 $23.80 7,452
2019-05-08 $24.85 $24.85 $24.50 $24.60 $24.60 5,386
2019-05-07 $24.70 $24.83 $23.96 $24.31 $24.31 4,644
2019-05-06 $24.14 $24.85 $22.60 $24.79 $24.79 19,436
2019-05-03 $23.08 $24.50 $23.08 $24.49 $24.49 8,152
2019-05-02 $23.12 $23.39 $22.74 $23.26 $23.26 6,651
2019-05-01 $23.03 $23.40 $22.61 $23.25 $23.25 20,378
2019-04-30 $23.24 $23.27 $22.31 $23.05 $23.05 33,812
2019-04-29 $22.85 $23.50 $22.45 $23.50 $23.50 9,925
2019-04-26 $22.61 $22.95 $21.11 $22.85 $22.85 7,551
2019-04-25 $23.01 $23.08 $22.58 $22.93 $22.93 3,954
2019-04-24 $22.90 $23.18 $22.90 $23.02 $23.02 4,728
2019-04-23 $22.46 $23.23 $22.41 $22.97 $22.97 13,641
2019-04-22 $22.33 $22.90 $22.27 $22.27 $22.27 1,898
2019-04-18 $22.42 $22.80 $22.00 $22.26 $22.26 6,243
2019-04-17 $22.20 $22.82 $22.02 $22.75 $22.75 7,965
2019-04-16 $22.49 $22.75 $21.90 $22.42 $22.42 10,856
2019-04-15 $22.05 $22.64 $21.78 $22.38 $22.38 9,935
2019-04-12 $22.90 $23.00 $21.94 $22.00 $22.00 15,267
2019-04-11 $23.27 $23.35 $22.65 $22.74 $22.74 8,376
2019-04-10 $22.86 $23.43 $22.00 $23.38 $23.38 10,725
2019-04-09 $23.27 $23.27 $22.58 $22.65 $22.65 7,642
2019-04-08 $22.86 $23.48 $22.75 $23.24 $23.24 20,566
2019-04-05 $22.64 $22.97 $22.17 $22.97 $22.97 15,517
2019-04-04 $22.63 $22.86 $22.20 $22.50 $22.50 5,191
2019-04-03 $22.93 $22.93 $22.49 $22.66 $22.66 27,295
2019-04-02 $22.20 $22.88 $21.72 $22.87 $22.87 10,528
2019-04-01 $22.64 $22.87 $21.19 $22.55 $22.55 17,712
2019-03-29 $21.88 $22.68 $21.64 $22.64 $22.64 55,841
2019-03-28 $21.24 $21.95 $21.00 $21.95 $21.95 17,129
2019-03-27 $20.96 $21.48 $20.79 $21.22 $21.22 7,349
2019-03-26 $21.84 $21.84 $20.68 $21.00 $21.00 10,458
2019-03-25 $20.92 $21.43 $20.85 $21.17 $21.17 4,576
2019-03-22 $22.09 $22.43 $20.55 $20.80 $20.80 21,879
2019-03-21 $22.04 $22.39 $22.02 $22.18 $22.18 8,787
2019-03-20 $22.55 $22.59 $22.04 $22.04 $22.04 4,816
2019-03-19 $23.20 $23.20 $22.54 $22.54 $22.54 9,189
2019-03-18 $22.83 $23.17 $22.80 $23.17 $23.17 10,606
2019-03-15 $22.35 $22.93 $21.50 $22.93 $22.93 59,466
2019-03-14 $22.52 $22.82 $21.79 $22.40 $22.40 10,518
2019-03-13 $22.79 $22.93 $22.36 $22.53 $22.53 12,538
2019-03-12 $22.62 $23.07 $22.58 $22.71 $22.71 62,855
2019-03-11 $22.07 $23.07 $22.07 $22.90 $22.90 10,771
2019-03-08 $22.71 $23.08 $22.31 $22.70 $22.70 10,657
2019-03-07 $22.57 $22.95 $22.54 $22.78 $22.78 17,303
2019-03-06 $22.84 $23.19 $22.75 $22.85 $22.85 30,659
2019-03-05 $23.00 $23.00 $22.24 $22.84 $22.84 49,300
2019-03-04 $22.28 $23.38 $22.26 $22.71 $22.71 8,092
2019-03-01 $23.20 $23.37 $22.94 $23.25 $23.25 8,503
2019-02-28 $23.11 $23.37 $22.67 $23.07 $23.07 19,306
2019-02-27 $23.16 $23.24 $23.00 $23.06 $23.06 19,466
2019-02-26 $23.04 $23.24 $22.99 $23.17 $23.17 45,547
2019-02-25 $23.30 $23.30 $23.01 $23.01 $23.01 5,777
2019-02-22 $23.32 $23.32 $22.62 $23.20 $23.20 4,532
2019-02-21 $22.86 $23.70 $22.86 $23.30 $23.30 14,939
2019-02-20 $22.86 $23.00 $22.80 $22.87 $22.87 27,380
2019-02-19 $22.96 $22.99 $22.34 $22.81 $22.81 28,332
2019-02-15 $22.37 $23.19 $22.23 $23.00 $23.00 28,541
2019-02-14 $21.98 $22.48 $21.71 $22.20 $22.20 16,240
2019-02-13 $21.79 $22.00 $21.69 $21.90 $21.90 15,453
2019-02-12 $21.65 $22.00 $21.50 $21.77 $21.77 184,707
2019-02-11 $21.54 $21.89 $21.50 $21.65 $21.65 33,382
2019-02-08 $21.55 $21.69 $21.36 $21.52 $21.52 9,392
2019-02-07 $21.39 $21.98 $21.39 $21.69 $21.69 19,627
2019-02-06 $21.07 $21.50 $21.07 $21.50 $21.50 4,642
2019-02-05 $21.46 $21.65 $20.92 $21.08 $21.08 8,485
2019-02-04 $21.42 $21.95 $20.86 $21.33 $21.33 28,521
2019-02-01 $21.53 $21.53 $20.75 $21.11 $21.11 13,027
2019-01-31 $21.69 $21.84 $21.27 $21.60 $21.60 9,988
2019-01-30 $22.29 $22.29 $21.20 $21.75 $21.75 12,928
2019-01-29 $21.70 $21.70 $21.31 $21.42 $21.42 6,719
2019-01-28 $21.52 $21.88 $21.42 $21.65 $21.65 7,965
2019-01-25 $20.95 $21.78 $20.94 $21.52 $21.52 13,370
2019-01-24 $21.52 $22.00 $20.68 $20.90 $20.90 11,353
2019-01-23 $21.48 $21.88 $21.23 $21.50 $21.50 10,935
2019-01-22 $21.82 $22.53 $21.24 $21.46 $21.46 26,245
2019-01-18 $22.02 $22.25 $21.46 $21.81 $21.81 8,984
2019-01-17 $21.68 $22.86 $21.68 $22.00 $22.00 58,664
2019-01-16 $21.80 $22.00 $21.57 $21.57 $21.57 31,421
2019-01-15 $21.66 $22.80 $21.60 $21.79 $21.79 23,318
2019-01-14 $21.96 $22.55 $21.40 $21.60 $21.60 20,456
2019-01-11 $22.31 $23.17 $22.05 $22.50 $22.50 17,741
2019-01-10 $23.05 $23.05 $22.29 $22.50 $22.50 5,329
2019-01-09 $23.53 $24.13 $22.89 $23.28 $23.28 10,185
2019-01-08 $24.38 $24.38 $22.67 $23.27 $23.27 23,301
2019-01-07 $23.71 $25.00 $23.15 $23.69 $23.69 49,836
2019-01-04 $22.72 $23.92 $22.26 $23.23 $23.23 26,224
2019-01-03 $22.31 $22.80 $22.01 $22.65 $22.65 22,287
2019-01-02 $22.70 $22.70 $21.62 $22.38 $22.38 28,693
2018-12-31 $22.23 $23.12 $21.04 $23.09 $23.09 35,680
2018-12-28 $20.69 $22.58 $20.52 $22.20 $22.20 44,309
2018-12-27 $20.00 $21.65 $19.80 $20.47 $20.47 200,038
2018-12-26 $19.76 $20.57 $18.79 $20.00 $20.00 24,339
2018-12-24 $19.41 $20.90 $17.19 $19.65 $19.65 15,882
2018-12-21 $20.00 $20.00 $18.77 $19.43 $19.43 83,157
2018-12-20 $21.11 $21.25 $20.01 $20.31 $20.31 61,901
2018-12-19 $21.74 $21.87 $21.01 $21.12 $21.12 39,287
2018-12-18 $21.40 $21.88 $20.33 $21.42 $21.42 45,972
2018-12-17 $21.74 $22.31 $21.49 $21.61 $21.61 47,925
2018-12-14 $21.90 $22.16 $21.41 $21.81 $21.81 34,399
2018-12-13 $22.52 $22.52 $21.75 $21.96 $21.96 54,888
2018-12-12 $22.55 $22.55 $22.04 $22.27 $22.27 23,288
2018-12-11 $23.00 $23.00 $22.12 $22.33 $22.33 24,966
2018-12-10 $23.69 $23.77 $21.91 $22.63 $22.63 60,612
2018-12-07 $23.31 $23.49 $23.12 $23.39 $23.39 43,067
2018-12-06 $23.03 $23.59 $23.03 $23.57 $23.57 29,134
2018-12-04 $23.72 $23.72 $23.20 $23.25 $23.25 50,090
2018-12-03 $23.40 $23.64 $23.21 $23.60 $23.60 15,876
2018-11-30 $23.21 $23.70 $23.06 $23.11 $23.11 34,234
2018-11-29 $23.60 $23.75 $23.25 $23.54 $23.54 7,509
2018-11-28 $23.11 $23.72 $23.11 $23.56 $23.56 10,463
2018-11-27 $23.00 $23.80 $22.95 $23.10 $23.10 37,044
2018-11-26 $24.43 $24.43 $23.12 $23.19 $23.19 23,711
2018-11-23 $23.87 $24.48 $22.62 $24.48 $24.48 17,556
2018-11-21 $23.52 $24.54 $23.40 $24.18 $24.18 69,455
2018-11-20 $23.99 $24.46 $23.45 $23.54 $23.54 46,707
2018-11-19 $24.23 $24.81 $23.65 $24.08 $24.08 35,326
2018-11-16 $24.63 $24.88 $24.07 $24.32 $24.32 43,648
2018-11-15 $25.11 $25.33 $24.36 $24.75 $24.75 23,505
2018-11-14 $25.93 $25.93 $24.26 $25.18 $25.18 24,680
2018-11-13 $24.85 $25.85 $24.74 $25.70 $25.70 54,818
2018-11-12 $24.80 $25.05 $24.30 $24.72 $24.72 14,887
2018-11-09 $24.93 $25.05 $24.28 $24.84 $24.84 21,125
2018-11-08 $24.75 $25.16 $24.47 $25.02 $25.02 44,957
2018-11-07 $24.63 $25.54 $24.63 $24.80 $24.80 25,156
2018-11-06 $25.37 $25.39 $24.26 $24.55 $24.55 7,136
2018-11-05 $24.00 $25.44 $23.75 $25.42 $25.42 29,515
2018-11-02 $24.36 $24.84 $23.73 $23.99 $23.99 17,438
2018-11-01 $24.18 $24.86 $23.91 $24.40 $24.40 30,080
2018-10-31 $23.68 $24.88 $23.64 $24.19 $24.19 82,883
2018-10-30 $23.32 $23.80 $23.32 $23.59 $23.59 63,252
2018-10-29 $23.54 $24.06 $23.30 $23.40 $23.40 50,755
2018-10-26 $23.02 $25.25 $22.95 $23.49 $23.49 140,146
2018-10-25 $23.41 $23.85 $22.01 $23.25 $23.25 123,958
2018-10-24 $24.54 $24.60 $22.87 $23.44 $23.44 48,583
2018-10-23 $24.03 $25.30 $24.03 $24.71 $24.71 11,886
2018-10-22 $24.57 $24.57 $23.40 $24.21 $24.21 17,830
2018-10-19 $25.39 $25.70 $24.48 $24.75 $24.75 19,137
2018-10-18 $25.70 $26.02 $24.99 $25.42 $25.42 11,835
2018-10-17 $26.47 $26.62 $25.70 $25.85 $25.85 16,211
2018-10-16 $26.18 $26.51 $25.92 $26.38 $26.38 19,448
2018-10-15 $25.52 $26.43 $25.52 $26.17 $26.17 11,194
2018-10-12 $26.28 $26.46 $25.50 $25.59 $25.59 54,143
2018-10-11 $26.24 $26.52 $25.91 $26.17 $26.17 22,427
2018-10-10 $26.29 $26.29 $25.44 $25.71 $25.71 6,600
2018-10-09 $26.35 $26.75 $25.44 $26.28 $26.28 37,038
2018-10-08 $26.00 $26.58 $25.52 $26.32 $26.32 55,679
2018-10-05 $25.25 $26.42 $24.59 $26.06 $26.06 6,782
2018-10-04 $25.59 $26.05 $22.49 $25.32 $25.32 25,765
2018-10-03 $25.98 $26.50 $25.46 $25.56 $25.56 17,217
2018-10-02 $26.20 $26.59 $25.64 $25.98 $25.98 34,118
2018-10-01 $26.75 $26.75 $25.60 $26.26 $26.26 16,242
2018-09-28 $25.68 $26.75 $25.47 $26.68 $26.68 28,067
2018-09-27 $25.29 $25.94 $25.08 $25.63 $25.63 38,439
2018-09-26 $25.63 $25.63 $24.90 $25.30 $25.30 15,680
2018-09-25 $25.68 $25.82 $25.20 $25.57 $25.57 26,054
2018-09-24 $25.36 $25.73 $24.90 $25.62 $25.62 109,747
2018-09-21 $25.34 $25.45 $25.16 $25.23 $25.23 132,513
2018-09-20 $25.81 $25.81 $25.33 $25.41 $25.41 11,739
2018-09-19 $25.91 $25.91 $25.44 $25.71 $25.71 76,380
2018-09-18 $25.90 $26.10 $25.58 $25.76 $25.76 60,274
2018-09-17 $26.09 $26.44 $25.76 $25.84 $25.84 22,098
2018-09-14 $26.33 $26.46 $25.99 $26.08 $26.08 25,280
2018-09-13 $26.46 $26.46 $26.09 $26.29 $26.29 23,180
2018-09-12 $26.39 $26.50 $25.93 $26.37 $26.37 43,571
2018-09-11 $26.51 $26.73 $26.18 $26.44 $26.44 34,159
2018-09-10 $26.26 $26.89 $25.92 $26.57 $26.57 42,173
2018-09-07 $25.97 $26.38 $25.79 $26.18 $26.18 35,183
2018-09-06 $26.00 $26.17 $25.82 $26.02 $26.02 21,988
2018-09-05 $25.95 $26.05 $25.67 $25.97 $25.97 13,158
2018-09-04 $26.21 $26.32 $25.92 $25.97 $25.97 17,939
2018-08-31 $25.93 $26.32 $25.93 $26.20 $26.20 42,545
2018-08-30 $26.05 $26.33 $25.99 $26.14 $26.14 33,717
2018-08-29 $26.11 $26.37 $25.80 $26.00 $26.00 37,961
2018-08-28 $26.37 $26.38 $25.85 $26.03 $26.03 7,814
2018-08-27 $26.34 $26.61 $25.80 $26.27 $26.27 41,128
2018-08-24 $26.82 $26.82 $26.05 $26.23 $26.23 32,320
2018-08-23 $26.55 $26.83 $26.38 $26.71 $26.71 23,741
2018-08-22 $26.52 $26.66 $26.33 $26.58 $26.58 15,496
2018-08-21 $26.70 $26.93 $25.60 $26.53 $26.53 34,062
2018-08-20 $26.81 $26.85 $26.30 $26.56 $26.56 48,036
2018-08-17 $26.59 $26.85 $26.41 $26.64 $26.64 46,698
2018-08-16 $26.55 $26.85 $26.37 $26.60 $26.60 44,542
2018-08-15 $26.53 $26.94 $26.30 $26.51 $26.51 56,284
2018-08-14 $26.52 $26.52 $26.00 $26.48 $26.48 26,699
2018-08-13 $26.39 $26.72 $25.50 $26.31 $26.31 43,898
2018-08-10 $26.14 $26.46 $26.00 $26.09 $26.09 39,281
2018-08-09 $25.99 $26.23 $25.50 $26.22 $26.22 46,427
2018-08-08 $26.14 $26.25 $25.59 $25.78 $25.78 39,191
2018-08-07 $25.75 $26.08 $25.47 $26.08 $26.08 62,313
2018-08-06 $25.09 $25.75 $25.09 $25.67 $25.67 79,662
2018-08-03 $24.80 $25.20 $24.75 $25.08 $25.08 79,363
2018-08-02 $24.67 $24.90 $24.48 $24.80 $24.80 25,138
2018-08-01 $24.34 $24.68 $24.34 $24.67 $24.67 30,786
2018-07-31 $24.46 $24.55 $24.04 $24.26 $24.26 37,759
2018-07-30 $24.15 $24.55 $24.15 $24.30 $24.30 77,109
2018-07-27 $24.61 $24.64 $23.97 $24.17 $24.17 84,396
2018-07-26 $24.70 $24.70 $24.33 $24.42 $24.42 65,857
2018-07-25 $24.37 $24.70 $24.27 $24.55 $24.55 65,701
2018-07-24 $23.95 $24.42 $23.81 $24.27 $24.27 106,771
2018-07-23 $23.86 $23.95 $23.58 $23.83 $23.83 7,907
2018-07-20 $23.98 $24.10 $23.81 $23.90 $23.90 11,736
2018-07-19 $23.89 $24.22 $23.56 $23.99 $23.99 20,616
2018-07-18 $24.18 $24.25 $23.87 $23.91 $23.91 24,453
2018-07-17 $24.34 $24.39 $24.11 $24.12 $24.12 9,819
2018-07-16 $24.54 $24.60 $24.31 $24.32 $24.32 38,337
2018-07-13 $24.75 $25.03 $24.61 $24.63 $24.63 21,920
2018-07-12 $25.12 $25.12 $24.64 $25.00 $25.00 12,480
2018-07-11 $24.99 $25.20 $24.94 $25.12 $25.12 23,432
2018-07-10 $24.95 $25.17 $24.68 $25.06 $25.06 35,294
2018-07-09 $24.78 $24.98 $24.69 $24.90 $24.90 47,815
2018-07-06 $24.75 $24.81 $24.57 $24.72 $24.72 31,529
2018-07-05 $24.38 $24.80 $24.38 $24.69 $24.69 24,714
2018-07-03 $24.62 $24.84 $24.37 $24.38 $24.38 61,191
2018-07-02 $24.90 $24.90 $24.53 $24.60 $24.60 117,797
2018-06-29 $24.75 $24.89 $24.48 $24.75 $24.75 134,302
2018-06-28 $24.70 $24.85 $24.70 $24.73 $24.73 219,591
2018-06-27 $24.57 $24.98 $24.57 $24.71 $24.71 76,845
2018-06-26 $24.65 $24.94 $24.51 $24.74 $24.74 49,422
2018-06-25 $24.47 $24.80 $24.45 $24.66 $24.66 77,381
2018-06-22 $23.82 $24.50 $23.56 $24.38 $24.38 1,236,194
2018-06-21 $23.52 $23.93 $23.52 $23.80 $23.80 40,537
2018-06-20 $23.59 $23.93 $23.50 $23.78 $23.78 79,695
2018-06-19 $23.67 $24.18 $23.46 $23.50 $23.50 60,358
2018-06-18 $23.50 $25.35 $23.50 $23.81 $23.81 109,372
2018-06-15 $24.18 $24.56 $23.25 $23.55 $23.55 200,223
2018-06-14 $25.06 $25.80 $24.07 $24.10 $24.10 88,690
2018-06-13 $25.28 $25.80 $24.90 $24.96 $24.96 87,947
2018-06-12 $24.63 $25.99 $23.90 $25.21 $25.21 230,087
2018-06-11 $24.73 $24.93 $24.16 $24.60 $24.60 77,710
2018-06-08 $24.53 $24.80 $24.24 $24.66 $24.66 45,510
2018-06-07 $24.68 $24.73 $23.99 $24.54 $24.54 54,407
2018-06-06 $24.43 $24.73 $24.04 $24.69 $24.69 63,079
2018-06-05 $25.09 $25.19 $24.01 $24.37 $24.37 58,310
2018-06-04 $24.24 $25.35 $24.24 $25.21 $25.21 66,332
2018-06-01 $24.07 $24.99 $24.00 $24.11 $24.11 71,534
2018-05-31 $23.86 $24.00 $23.46 $24.00 $24.00 23,155
2018-05-30 $23.95 $23.95 $23.48 $23.53 $23.53 14,755
2018-05-29 $24.05 $24.12 $23.51 $23.89 $23.89 14,588
2018-05-25 $23.97 $24.05 $23.48 $24.05 $24.05 43,331
2018-05-24 $24.00 $24.00 $23.65 $23.84 $23.84 23,956
2018-05-23 $24.03 $24.03 $23.48 $23.85 $23.85 12,862
2018-05-22 $24.00 $24.07 $23.55 $23.98 $23.98 16,781
2018-05-21 $23.98 $24.25 $23.89 $24.00 $24.00 30,082
2018-05-18 $24.50 $24.50 $23.45 $24.20 $24.20 27,267
2018-05-17 $23.23 $24.62 $23.00 $24.50 $24.50 62,343
2018-05-16 $22.95 $23.18 $22.95 $23.18 $23.18 11,275
2018-05-15 $22.69 $23.23 $22.69 $23.22 $23.22 11,825
2018-05-14 $23.14 $23.22 $23.13 $23.20 $23.20 19,242
2018-05-11 $23.06 $23.23 $22.85 $23.09 $23.09 48,242
2018-05-10 $23.12 $23.12 $22.95 $23.10 $23.10 32,551
2018-05-09 $22.76 $23.12 $22.75 $23.12 $23.12 25,291
2018-05-08 $23.12 $23.12 $22.70 $22.70 $22.70 71,299
2018-05-07 $22.92 $23.10 $22.50 $23.10 $23.10 56,333
2018-05-04 $22.80 $23.30 $22.51 $23.00 $23.00 281,618
2018-05-03 $21.90 $22.20 $21.90 $22.15 $22.15 1,622
2018-05-02 $22.20 $22.20 $22.20 $22.20 $22.20 2,026
2018-05-01 $21.85 $22.00 $21.68 $21.75 $21.75 5,808
2018-04-30 $22.00 $22.00 $21.70 $22.00 $22.00 2,055
2018-04-27 $22.25 $22.25 $22.00 $22.10 $22.10 2,296
2018-04-26 $22.25 $22.25 $22.25 $22.25 $22.25 0
2018-04-25 $22.25 $22.25 $22.25 $22.25 $22.25 45
2018-04-24 $22.25 $22.40 $22.25 $22.25 $22.25 25,470
2018-04-23 $22.49 $22.49 $22.10 $22.25 $22.25 45,340
2018-04-20 $22.06 $22.50 $22.00 $22.50 $22.50 18,487
2018-04-19 $22.16 $22.60 $22.05 $22.60 $22.60 2,740
2018-04-18 $22.71 $22.75 $22.71 $22.75 $22.75 720
2018-04-17 $22.45 $22.70 $22.19 $22.70 $22.70 2,921
2018-04-16 $22.50 $22.50 $22.50 $22.50 $22.50 71
2018-04-13 $22.05 $22.50 $22.05 $22.50 $22.50 3,941
2018-04-12 $21.57 $22.00 $21.57 $22.00 $22.00 124,512
2018-04-11 $21.23 $22.14 $21.05 $21.36 $21.36 17,919
2018-04-10 $21.35 $21.35 $21.35 $21.35 $21.35 84
2018-04-09 $21.11 $21.35 $21.00 $21.35 $21.35 2,922
2018-04-06 $21.75 $22.00 $21.01 $21.80 $21.80 3,349
2018-04-05 $22.00 $22.00 $22.00 $22.00 $22.00 0
2018-04-04 $22.00 $22.00 $22.00 $22.00 $22.00 700
2018-04-03 $22.15 $22.40 $21.76 $22.15 $22.15 7,941
2018-04-02 $22.49 $22.50 $22.25 $22.30 $22.30 1,132
2018-03-29 $22.67 $22.67 $22.16 $22.49 $22.49 4,750
2018-03-28 $23.15 $23.15 $22.95 $22.95 $22.95 900
2018-03-27 $23.25 $23.25 $23.25 $23.25 $23.25 0
2018-03-26 $23.25 $23.25 $23.25 $23.25 $23.25 0
2018-03-23 $23.25 $23.25 $23.25 $23.25 $23.25 25
2018-03-22 $23.25 $23.25 $23.25 $23.25 $23.25 200
2018-03-21 $23.50 $23.50 $23.40 $23.50 $23.50 1,897
2018-03-20 $23.65 $23.65 $23.16 $23.26 $23.26 7,700
2018-03-19 $23.42 $24.00 $23.42 $23.45 $23.45 3,200
2018-03-16 $23.30 $23.30 $23.30 $23.30 $23.30 20,795
2018-03-15 $23.30 $23.30 $23.30 $23.30 $23.30 6,800
2018-03-14 $23.35 $23.35 $23.35 $23.35 $23.35 0
2018-03-13 $23.20 $23.35 $23.20 $23.35 $23.35 4,255
2018-03-12 $23.20 $23.35 $23.20 $23.35 $23.35 1,300
2018-03-09 $23.20 $23.25 $23.20 $23.25 $23.25 7,550
2018-03-08 $23.10 $23.35 $23.01 $23.35 $23.35 10,912
2018-03-07 $23.01 $23.10 $22.91 $23.10 $23.10 1,022
2018-03-06 $23.10 $23.10 $23.10 $23.10 $23.10 1,104
2018-03-05 $22.85 $23.25 $22.85 $23.20 $23.20 7,111
2018-03-02 $22.85 $22.95 $22.75 $22.85 $22.85 6,249
2018-03-01 $22.75 $22.95 $22.75 $22.95 $22.95 10,035
2018-02-28 $22.75 $22.75 $22.71 $22.75 $22.75 16,200
2018-02-27 $22.75 $22.75 $22.52 $22.75 $22.75 84,512
2018-02-26 $22.40 $22.65 $22.40 $22.65 $22.65 11,036
2018-02-23 $21.99 $22.95 $21.99 $22.65 $22.65 153,335
2018-02-22 $21.65 $21.80 $21.65 $21.75 $21.75 20,734
2018-02-21 $21.70 $21.70 $21.70 $21.70 $21.70 0
2018-02-20 $21.05 $21.70 $21.00 $21.70 $21.70 29,469
2018-02-16 $20.75 $21.05 $20.75 $21.00 $21.00 34,790
2018-02-15 $20.65 $20.75 $20.65 $20.75 $20.75 27,555
2018-02-14 $20.55 $20.65 $20.55 $20.65 $20.65 51,481
2018-02-13 $20.38 $20.55 $20.38 $20.55 $20.55 56,188
2018-02-12 $20.28 $20.43 $20.26 $20.43 $20.43 45,889
2018-02-09 $20.28 $20.40 $20.28 $20.40 $20.40 1,800
2018-02-08 $20.31 $20.40 $20.28 $20.37 $20.37 8,100
2018-02-07 $20.45 $20.45 $20.35 $20.35 $20.35 17,242
2018-02-06 $20.45 $20.45 $20.40 $20.40 $20.40 8,696
2018-02-05 $20.30 $20.55 $20.30 $20.45 $20.45 22,663
2018-02-02 $20.25 $20.55 $20.25 $20.50 $20.50 35,260
2018-02-01 $19.99 $20.50 $19.80 $20.50 $20.50 14,866
2018-01-31 $19.67 $19.99 $19.67 $19.95 $19.95 125,839
2018-01-30 $19.67 $19.71 $19.67 $19.67 $19.67 2,700
2018-01-29 $19.67 $19.70 $19.67 $19.70 $19.70 2,000
2018-01-26 $19.70 $19.72 $19.65 $19.70 $19.70 3,175
2018-01-25 $19.70 $19.72 $19.70 $19.72 $19.72 3,174
2018-01-24 $19.72 $19.72 $19.70 $19.70 $19.70 49,343
2018-01-23 $19.66 $19.69 $19.66 $19.69 $19.69 2,227
2018-01-22 $19.66 $19.70 $19.66 $19.69 $19.69 4,866
2018-01-19 $19.73 $19.73 $19.65 $19.66 $19.66 6,621
2018-01-18 $19.68 $19.70 $19.65 $19.70 $19.70 2,600
2018-01-17 $19.64 $19.73 $19.64 $19.67 $19.67 5,095
2018-01-16 $19.73 $19.73 $19.60 $19.62 $19.62 10,101
2018-01-12 $19.73 $19.73 $19.52 $19.52 $19.52 2,390
2018-01-11 $19.45 $19.73 $19.45 $19.73 $19.73 3,841
2018-01-10 $19.30 $19.45 $19.30 $19.30 $19.30 1,044
2018-01-09 $19.45 $19.45 $19.45 $19.45 $19.45 406
2018-01-08 $19.45 $19.45 $19.45 $19.45 $19.45 300
2018-01-05 $19.45 $19.45 $19.25 $19.25 $19.25 11,500
2018-01-04 $19.30 $19.45 $19.30 $19.45 $19.45 1,100
2018-01-03 $19.30 $19.50 $19.30 $19.50 $19.50 694
2018-01-02 $19.35 $19.45 $19.30 $19.45 $19.45 6,487
2017-12-29 $19.35 $19.45 $19.25 $19.45 $19.45 11,181
2017-12-28 $19.35 $19.40 $19.25 $19.33 $19.33 3,675
2017-12-27 $19.35 $19.35 $19.25 $19.30 $19.30 7,116
2017-12-26 $19.73 $19.75 $19.35 $19.35 $19.35 8,382
2017-12-22 $19.65 $19.75 $19.41 $19.75 $19.75 7,492
2017-12-21 $19.40 $19.65 $19.40 $19.65 $19.65 330
2017-12-20 $19.55 $19.55 $19.40 $19.40 $19.40 1,938
2017-12-19 $19.50 $19.50 $19.40 $19.45 $19.45 2,689
2017-12-18 $19.45 $19.45 $19.45 $19.45 $19.45 4,020
2017-12-15 $19.50 $19.50 $19.45 $19.45 $19.45 3,700
2017-12-14 $19.60 $19.60 $19.50 $19.50 $19.50 2,791
2017-12-13 $19.45 $19.59 $19.42 $19.59 $19.59 46,515
2017-12-12 $19.40 $19.40 $19.40 $19.40 $19.40 500
2017-12-11 $19.34 $19.40 $19.34 $19.35 $19.35 16,000
2017-12-08 $19.30 $19.34 $19.30 $19.30 $19.30 8,273
2017-12-07 $19.30 $19.30 $19.30 $19.30 $19.30 0
2017-12-06 $19.30 $19.30 $19.30 $19.30 $19.30 21,056
2017-12-05 $19.30 $19.34 $19.30 $19.30 $19.30 28,882
2017-12-04 $19.25 $19.30 $19.25 $19.25 $19.25 53,259
2017-12-01 $19.25 $19.30 $19.25 $19.25 $19.25 34,353
2017-11-30 $19.25 $19.25 $19.25 $19.25 $19.25 846
2017-11-29 $19.30 $19.30 $19.25 $19.25 $19.25 7,484
2017-11-28 $19.30 $19.30 $19.30 $19.30 $19.30 1,000
2017-11-27 $19.25 $19.35 $19.25 $19.35 $19.35 12,759
2017-11-24 $19.25 $19.25 $19.25 $19.25 $19.25 100
2017-11-22 $19.30 $19.30 $19.25 $19.25 $19.25 646
2017-11-21 $19.30 $19.30 $19.30 $19.30 $19.30 100
2017-11-20 $19.30 $19.30 $19.30 $19.30 $19.30 2,239
2017-11-17 $19.25 $19.35 $19.25 $19.34 $19.34 427,898
2017-11-16 $19.20 $19.22 $19.05 $19.20 $19.20 74,010
2017-11-15 $19.15 $19.20 $19.15 $19.20 $19.20 3,269
2017-11-14 $19.00 $19.00 $19.00 $19.00 $19.00 627
2017-11-13 $19.15 $19.15 $19.00 $19.00 $19.00 2,257
2017-11-10 $19.15 $19.15 $19.15 $19.15 $19.15 1,655
2017-11-09 $19.00 $19.00 $19.00 $19.00 $19.00 34
2017-11-08 $19.20 $19.20 $19.00 $19.00 $19.00 716
2017-11-07 $19.10 $19.20 $19.10 $19.20 $19.20 1,721
2017-11-06 $19.20 $19.20 $19.15 $19.20 $19.20 9,550
2017-11-03 $19.10 $19.10 $19.10 $19.10 $19.10 9,400
2017-11-02 $18.97 $19.05 $18.97 $19.05 $19.05 11,434
2017-11-01 $18.95 $18.97 $18.95 $18.97 $18.97 1,359
2017-10-31 $18.79 $18.95 $18.79 $18.95 $18.95 13,000
2017-10-30 $18.70 $18.79 $18.66 $18.79 $18.79 14,470
2017-10-27 $18.65 $18.65 $18.65 $18.65 $18.65 1,445
2017-10-26 $18.49 $18.70 $18.49 $18.65 $18.65 31,369
2017-10-25 $18.40 $18.40 $18.40 $18.40 $18.40 0
2017-10-24 $18.40 $18.50 $18.40 $18.40 $18.40 19,776
2017-10-23 $18.30 $18.30 $18.30 $18.30 $18.30 550
2017-10-20 $18.30 $18.35 $18.30 $18.30 $18.30 2,377
2017-10-19 $18.40 $18.40 $18.40 $18.40 $18.40 301
2017-10-18 $18.25 $18.25 $18.25 $18.25 $18.25 5,148
2017-10-17 $18.25 $18.25 $18.25 $18.25 $18.25 0
2017-10-16 $18.24 $18.30 $18.24 $18.25 $18.25 10,330
2017-10-13 $18.24 $18.24 $18.20 $18.20 $18.20 15,406
2017-10-12 $18.15 $18.24 $18.15 $18.24 $18.24 3,843
2017-10-11 $18.24 $18.24 $18.20 $18.20 $18.20 22,298
2017-10-10 $18.10 $18.10 $18.10 $18.10 $18.10 5,500
2017-10-09 $18.05 $18.24 $18.05 $18.24 $18.24 2,500
2017-10-06 $18.09 $18.10 $18.09 $18.10 $18.10 2,563
2017-10-05 $18.00 $18.00 $18.00 $18.00 $18.00 3,725
2017-10-04 $17.99 $18.05 $17.95 $18.00 $18.00 15,706
2017-10-03 $17.85 $18.04 $17.80 $18.00 $18.00 13,154
2017-10-02 $18.00 $18.05 $18.00 $18.00 $18.00 41,984
2017-09-29 $17.75 $18.00 $17.75 $18.00 $18.00 17,110
2017-09-28 $17.60 $17.65 $17.60 $17.65 $17.65 2,039
2017-09-27 $17.40 $17.50 $17.40 $17.50 $17.50 6,550
2017-09-26 $17.30 $17.35 $17.30 $17.35 $17.35 29,041
2017-09-25 $17.25 $17.35 $17.25 $17.35 $17.35 15,990
2017-09-22 $17.20 $17.35 $17.20 $17.35 $17.35 23,020
2017-09-21 $17.10 $17.20 $17.10 $17.20 $17.20 10,959
2017-09-20 $17.10 $17.10 $17.10 $17.10 $17.10 20,425
2017-09-19 $17.20 $17.20 $17.15 $17.15 $17.15 850
2017-09-18 $17.20 $17.20 $17.10 $17.10 $17.10 9,469
2017-09-15 $17.20 $17.25 $17.20 $17.24 $17.24 9,062
2017-09-14 $17.15 $17.15 $17.10 $17.10 $17.10 6,276
2017-09-13 $17.05 $17.10 $17.04 $17.10 $17.10 34,557
2017-09-12 $17.05 $17.10 $17.00 $17.05 $17.05 7,050
2017-09-11 $17.00 $17.05 $17.00 $17.05 $17.05 26,749
2017-09-08 $17.00 $17.03 $16.96 $17.00 $17.00 6,268
2017-09-07 $17.00 $17.10 $17.00 $17.10 $17.10 2,097
2017-09-06 $17.00 $17.05 $16.90 $17.05 $17.05 2,448
2017-09-05 $17.10 $17.15 $17.00 $17.00 $17.00 6,098
2017-09-01 $17.05 $17.20 $17.01 $17.20 $17.20 28,184
2017-08-31 $17.10 $17.10 $17.05 $17.09 $17.09 8,583
2017-08-30 $17.15 $17.20 $17.05 $17.15 $17.15 5,662
2017-08-29 $17.20 $17.20 $17.20 $17.20 $17.20 2,000
2017-08-28 $17.20 $17.20 $17.15 $17.20 $17.20 4,000
2017-08-25 $17.15 $17.25 $17.15 $17.25 $17.25 5,589
2017-08-24 $17.24 $17.25 $17.10 $17.25 $17.25 34,429
2017-08-23 $17.20 $17.20 $17.16 $17.16 $17.16 2,400
2017-08-22 $17.20 $17.25 $17.16 $17.25 $17.25 3,160
2017-08-21 $17.25 $17.25 $17.25 $17.25 $17.25 1,000
2017-08-18 $17.21 $17.21 $17.21 $17.21 $17.21 0
2017-08-17 $17.21 $17.21 $17.21 $17.21 $17.21 100
2017-08-16 $17.24 $17.24 $17.24 $17.24 $17.24 600
2017-08-15 $17.21 $17.21 $17.21 $17.21 $17.21 2,097
2017-08-14 $17.21 $17.30 $17.21 $17.25 $17.25 8,174
2017-08-11 $17.30 $17.30 $17.21 $17.21 $17.21 1,300
2017-08-10 $17.35 $17.35 $17.30 $17.35 $17.35 21,400
2017-08-09 $17.35 $17.35 $17.30 $17.35 $17.35 2,926
2017-08-08 $17.26 $17.30 $17.26 $17.27 $17.27 24,667
2017-08-07 $17.26 $17.26 $17.26 $17.26 $17.26 173
2017-08-04 $17.45 $17.45 $17.45 $17.45 $17.45 0
2017-08-03 $17.39 $17.45 $17.39 $17.45 $17.45 450
2017-08-02 $17.34 $17.34 $17.34 $17.34 $17.34 1
2017-08-01 $17.34 $17.34 $17.34 $17.34 $17.34 0
2017-07-31 $17.34 $17.34 $17.34 $17.34 $17.34 0
2017-07-28 $17.29 $17.34 $17.26 $17.34 $17.34 4,069
2017-07-27 $17.25 $17.25 $17.25 $17.25 $17.25 3,224
2017-07-26 $17.15 $17.25 $17.15 $17.25 $17.25 6,434
2017-07-25 $17.02 $17.02 $17.02 $17.02 $17.02 2,006
2017-07-24 $17.05 $17.05 $17.00 $17.05 $17.05 2,500
2017-07-21 $17.05 $17.05 $17.00 $17.00 $17.00 3,540
2017-07-20 $17.10 $17.10 $17.10 $17.10 $17.10 0
2017-07-19 $17.10 $17.10 $17.10 $17.10 $17.10 0
2017-07-18 $17.10 $17.10 $17.10 $17.10 $17.10 0
2017-07-17 $17.10 $17.10 $17.10 $17.10 $17.10 0
2017-07-14 $17.10 $17.10 $17.10 $17.10 $17.10 10,000
2017-07-13 $17.10 $17.10 $17.10 $17.10 $17.10 2
2017-07-12 $17.00 $17.10 $17.00 $17.10 $17.10 800
2017-07-11 $17.15 $17.15 $17.15 $17.15 $17.15 101
2017-07-10 $17.15 $17.15 $17.15 $17.15 $17.15 0
2017-07-07 $17.00 $17.15 $17.00 $17.15 $17.15 4,150
2017-07-05 $17.25 $17.40 $17.25 $17.30 $17.30 5,193
2017-07-03 $17.45 $17.45 $17.45 $17.45 $17.45 225
2017-06-30 $17.00 $17.45 $17.00 $17.45 $17.45 888
2017-06-29 $17.35 $17.35 $17.00 $17.35 $17.35 1,409
2017-06-28 $17.45 $17.45 $17.45 $17.45 $17.45 0
2017-06-27 $17.00 $17.45 $17.00 $17.45 $17.45 1,200
2017-06-26 $16.95 $16.95 $16.90 $16.90 $16.90 2,100
2017-06-23 $16.95 $16.95 $16.95 $16.95 $16.95 400
2017-06-22 $17.00 $17.00 $17.00 $17.00 $17.00 0
2017-06-21 $17.00 $17.00 $17.00 $17.00 $17.00 0
2017-06-20 $17.00 $17.00 $17.00 $17.00 $17.00 2,900
2017-06-19 $17.00 $17.00 $17.00 $17.00 $17.00 0
2017-06-16 $17.00 $17.00 $17.00 $17.00 $17.00 3,509
2017-06-15 $17.05 $17.05 $17.05 $17.05 $17.05 0
2017-06-14 $17.05 $17.05 $17.05 $17.05 $17.05 173
2017-06-13 $17.00 $17.00 $17.00 $17.00 $17.00 4,033
2017-06-12 $17.30 $17.30 $17.30 $17.30 $17.30 22
2017-06-09 $17.30 $17.35 $17.00 $17.30 $17.30 5,652
2017-06-08 $17.05 $17.25 $17.05 $17.25 $17.25 27,709
2017-06-07 $17.10 $17.10 $17.10 $17.10 $17.10 0
2017-06-06 $17.10 $17.10 $17.10 $17.10 $17.10 6,000
2017-06-05 $17.05 $17.20 $17.05 $17.20 $17.20 1,130
2017-06-02 $17.15 $17.15 $17.05 $17.05 $17.05 20,740
2017-06-01 $17.15 $17.15 $17.15 $17.15 $17.15 0
2017-05-31 $17.00 $17.15 $17.00 $17.15 $17.15 15,790
2017-05-30 $17.00 $17.00 $17.00 $17.00 $17.00 1,001
2017-05-26 $17.00 $17.00 $17.00 $17.00 $17.00 0
2017-05-25 $17.00 $17.00 $17.00 $17.00 $17.00 0
2017-05-24 $17.10 $17.10 $17.00 $17.00 $17.00 2,068
2017-05-23 $17.05 $17.05 $17.05 $17.05 $17.05 0
2017-05-22 $17.05 $17.05 $17.05 $17.05 $17.05 0
2017-05-19 $17.05 $17.05 $17.05 $17.05 $17.05 0
2017-05-18 $17.00 $17.05 $17.00 $17.05 $17.05 8,528
2017-05-17 $17.05 $17.05 $17.05 $17.05 $17.05 43,960
2017-05-16 $17.10 $17.10 $17.10 $17.10 $17.10 600
2017-05-15 $17.00 $17.10 $17.00 $17.10 $17.10 335
2017-05-12 $17.00 $17.00 $17.00 $17.00 $17.00 0
2017-05-11 $17.20 $17.20 $17.00 $17.00 $17.00 400
2017-05-10 $17.20 $17.20 $17.20 $17.20 $17.20 100
2017-05-09 $16.80 $17.00 $16.80 $17.00 $17.00 32,500
2017-05-08 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-05-05 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-05-04 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-05-03 $16.70 $16.70 $16.70 $16.70 $16.70 1
2017-05-02 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-05-01 $16.50 $16.70 $16.45 $16.70 $16.70 50,000
2017-04-28 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-04-27 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-04-26 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-04-25 $16.80 $16.80 $16.80 $16.80 $16.80 0
2017-04-24 $16.65 $16.90 $16.65 $16.80 $16.80 2,400
2017-04-21 $16.55 $16.55 $16.55 $16.55 $16.55 100
2017-04-20 $16.50 $16.50 $16.50 $16.50 $16.50 0
2017-04-19 $16.50 $16.50 $16.50 $16.50 $16.50 3,800
2017-04-18 $16.35 $16.50 $16.35 $16.50 $16.50 2,400
2017-04-17 $16.50 $16.50 $16.35 $16.40 $16.40 4,300
2017-04-13 $16.70 $16.70 $16.70 $16.70 $16.70 100
2017-04-12 $16.35 $16.35 $16.35 $16.35 $16.35 0
2017-04-11 $16.35 $16.35 $16.35 $16.35 $16.35 0
2017-04-10 $16.35 $16.35 $16.35 $16.35 $16.35 1,500
2017-04-07 $16.60 $16.60 $16.60 $16.60 $16.60 0
2017-04-06 $16.60 $16.60 $16.60 $16.60 $16.60 0
2017-04-05 $16.40 $16.60 $16.40 $16.60 $16.60 5,600
2017-04-04 $16.40 $16.43 $16.40 $16.40 $16.40 3,100
2017-04-03 $16.40 $16.40 $16.40 $16.40 $16.40 0
2017-03-31 $16.40 $16.40 $16.40 $16.40 $16.40 0
2017-03-30 $16.40 $16.40 $16.40 $16.40 $16.40 1,000
2017-03-29 $16.25 $16.25 $16.25 $16.25 $16.25 4,000
2017-03-28 $16.25 $16.25 $16.25 $16.25 $16.25 0
2017-03-27 $16.27 $16.27 $16.25 $16.25 $16.25 1,000
2017-03-24 $16.30 $16.30 $16.25 $16.30 $16.30 5,600
2017-03-23 $16.25 $16.30 $16.25 $16.30 $16.30 4,100
2017-03-22 $16.30 $16.30 $16.20 $16.20 $16.20 1,200
2017-03-21 $16.30 $16.40 $16.30 $16.40 $16.40 1,900
2017-03-20 $16.70 $16.76 $16.70 $16.75 $16.75 5,400
2017-03-17 $16.50 $16.75 $16.50 $16.75 $16.75 700
2017-03-16 $16.25 $16.25 $16.25 $16.25 $16.25 0
2017-03-15 $16.35 $16.35 $16.25 $16.25 $16.25 1,000
2017-03-14 $16.60 $16.60 $16.60 $16.60 $16.60 0
2017-03-13 $16.60 $16.60 $16.60 $16.60 $16.60 500
2017-03-10 $16.60 $16.60 $16.60 $16.60 $16.60 500
2017-03-09 $16.40 $16.40 $16.40 $16.40 $16.40 300
2017-03-08 $16.40 $16.40 $16.40 $16.40 $16.40 400
2017-03-07 $16.40 $16.40 $16.40 $16.40 $16.40 0
2017-03-06 $16.60 $16.60 $16.40 $16.40 $16.40 3,500
2017-03-03 $16.60 $16.60 $16.60 $16.60 $16.60 1,500
2017-03-02 $16.60 $16.60 $16.60 $16.60 $16.60 1,600
2017-03-01 $16.60 $16.70 $16.60 $16.70 $16.70 4,800
2017-02-28 $16.45 $16.45 $16.45 $16.45 $16.45 0
2017-02-27 $16.40 $16.45 $16.40 $16.45 $16.45 700
2017-02-24 $16.45 $16.45 $16.29 $16.30 $16.30 1,400
2017-02-23 $16.35 $16.35 $16.35 $16.35 $16.35 0
2017-02-22 $16.35 $16.35 $16.35 $16.35 $16.35 100
2017-02-21 $16.25 $16.30 $16.25 $16.30 $16.30 500
2017-02-17 $16.20 $16.20 $16.20 $16.20 $16.20 0
2017-02-16 $16.20 $16.20 $16.20 $16.20 $16.20 0
2017-02-15 $16.20 $16.20 $16.20 $16.20 $16.20 1,000
2017-02-14 $16.25 $16.25 $16.25 $16.25 $16.25 200
2017-02-13 $16.01 $16.20 $16.01 $16.20 $16.20 4,500
2017-02-10 $16.15 $16.15 $16.15 $16.15 $16.15 0
2017-02-09 $16.15 $16.15 $16.15 $16.15 $16.15 600
2017-02-08 $16.10 $16.10 $16.05 $16.10 $16.10 2,500
2017-02-07 $16.10 $16.10 $16.10 $16.10 $16.10 0
2017-02-06 $16.10 $16.10 $16.10 $16.10 $16.10 600
2017-02-03 $16.10 $16.10 $16.10 $16.10 $16.10 100
2017-02-02 $16.05 $16.05 $16.05 $16.05 $16.05 0
2017-02-01 $16.10 $16.13 $16.05 $16.05 $16.05 2,500
2017-01-31 $15.95 $16.10 $15.95 $16.00 $16.00 1,600
2017-01-30 $15.80 $15.90 $15.80 $15.90 $15.90 2,200
2017-01-27 $15.70 $15.70 $15.70 $15.70 $15.70 2,600
2017-01-26 $15.60 $15.60 $15.60 $15.60 $15.60 0
2017-01-25 $15.45 $15.60 $15.45 $15.60 $15.60 4,500
2017-01-24 $15.25 $15.40 $15.25 $15.40 $15.40 4,300
2017-01-23 $15.20 $15.23 $15.20 $15.23 $15.23 1,100
2017-01-20 $15.15 $15.15 $15.12 $15.12 $15.12 3,500
2017-01-19 $15.15 $15.15 $15.15 $15.15 $15.15 100
2017-01-18 $15.00 $15.10 $15.00 $15.10 $15.10 17,900
2017-01-17 $15.05 $15.05 $15.00 $15.05 $15.05 4,000
2017-01-13 $14.92 $15.05 $14.91 $15.05 $15.05 26,500
2017-01-12 $14.95 $14.95 $14.95 $14.95 $14.95 0
2017-01-11 $14.95 $14.95 $14.95 $14.95 $14.95 0
2017-01-10 $14.90 $15.05 $14.90 $14.95 $14.95 12,700
2017-01-09 $14.90 $14.90 $14.90 $14.90 $14.90 0
2017-01-06 $14.90 $14.95 $14.90 $14.90 $14.90 18,300
2017-01-05 $14.80 $14.85 $14.80 $14.85 $14.85 18,800
2017-01-04 $14.80 $14.80 $14.80 $14.80 $14.80 3,800
2017-01-03 $14.80 $14.92 $14.80 $14.92 $14.92 1,100
2016-12-30 $14.90 $14.90 $14.85 $14.86 $14.86 600
2016-12-29 $14.90 $14.90 $14.90 $14.90 $14.90 200
2016-12-28 $14.92 $14.92 $14.92 $14.92 $14.92 0
2016-12-27 $14.92 $14.92 $14.92 $14.92 $14.92 0
2016-12-23 $14.65 $15.00 $14.65 $14.92 $14.92 6,800
2016-12-22 $14.45 $14.60 $14.45 $14.60 $14.60 4,200
2016-12-21 $14.25 $14.45 $14.25 $14.45 $14.45 800
2016-12-20 $14.10 $14.19 $14.10 $14.19 $14.19 500
2016-12-19 $13.70 $14.10 $13.70 $14.10 $14.10 15,600
2016-12-16 $13.45 $13.65 $13.45 $13.65 $13.65 11,400
2016-12-15 $13.01 $13.45 $13.01 $13.40 $13.40 28,900
2016-12-14 $13.03 $13.03 $13.00 $13.00 $13.00 1,600
2016-12-13 $13.20 $13.20 $13.20 $13.20 $13.20 0
2016-12-12 $13.20 $13.20 $13.20 $13.20 $13.20 100
2016-12-09 $13.20 $13.25 $13.15 $13.25 $13.25 12,600
2016-12-08 $13.10 $13.19 $13.10 $13.19 $13.19 11,500
2016-12-07 $13.10 $13.10 $13.10 $13.10 $13.10 7,600
2016-12-06 $12.90 $13.19 $12.90 $13.15 $13.15 3,000
2016-12-05 $13.10 $13.10 $12.90 $13.10 $13.10 7,200
2016-12-02 $13.00 $13.05 $13.00 $13.05 $13.05 20,600
2016-12-01 $13.02 $13.03 $13.00 $13.00 $13.00 1,500
2016-11-30 $13.20 $13.20 $13.20 $13.20 $13.20 0
2016-11-29 $13.20 $13.20 $13.20 $13.20 $13.20 4,500
2016-11-28 $13.00 $13.20 $13.00 $13.20 $13.20 3,900
2016-11-25 $12.95 $12.95 $12.95 $12.95 $12.95 0
2016-11-23 $12.85 $12.95 $12.85 $12.95 $12.95 1,600
2016-11-22 $12.75 $12.85 $12.75 $12.85 $12.85 2,500
2016-11-21 $12.70 $12.70 $12.70 $12.70 $12.70 0
2016-11-18 $12.60 $12.70 $12.60 $12.70 $12.70 4,400
2016-11-17 $12.60 $12.60 $12.60 $12.60 $12.60 2,000
2016-11-16 $12.55 $12.60 $12.55 $12.60 $12.60 1,200
2016-11-15 $12.55 $12.55 $12.45 $12.55 $12.55 17,800
2016-11-14 $12.45 $12.55 $12.45 $12.50 $12.50 7,200
2016-11-11 $12.44 $12.44 $12.44 $12.44 $12.44 1,000
2016-11-10 $12.44 $12.44 $12.44 $12.44 $12.44 0
2016-11-09 $12.40 $12.44 $12.34 $12.44 $12.44 18,200
2016-11-08 $12.35 $12.40 $12.31 $12.31 $12.31 50,800
2016-11-07 $12.31 $12.31 $12.31 $12.31 $12.31 600
2016-11-04 $12.30 $12.30 $12.30 $12.30 $12.30 0
2016-11-03 $12.30 $12.30 $12.30 $12.30 $12.30 0
2016-11-02 $12.30 $12.30 $12.30 $12.30 $12.30 1,000
2016-11-01 $12.30 $12.30 $12.30 $12.30 $12.30 0
2016-10-31 $12.30 $12.30 $12.30 $12.30 $12.30 600
2016-10-28 $12.30 $12.30 $12.30 $12.30 $12.30 6,000
2016-10-27 $12.30 $12.30 $12.30 $12.30 $12.30 300
2016-10-26 $12.32 $12.32 $12.32 $12.32 $12.32 2,000
2016-10-25 $12.33 $12.33 $12.30 $12.30 $12.30 4,300
2016-10-24 $12.39 $12.45 $12.30 $12.30 $12.30 21,700
2016-10-21 $12.35 $12.35 $12.35 $12.35 $12.35 1,200
2016-10-20 $12.35 $12.35 $12.35 $12.35 $12.35 3,800
2016-10-19 $12.35 $12.39 $12.35 $12.39 $12.39 14,900
2016-10-18 $12.39 $12.39 $12.39 $12.39 $12.39 100
2016-10-17 $12.40 $12.40 $12.35 $12.35 $12.35 4,700
2016-10-14 $12.40 $12.40 $12.35 $12.40 $12.40 11,900
2016-10-13 $12.40 $12.40 $12.40 $12.40 $12.40 4,300
2016-10-12 $12.32 $12.45 $12.32 $12.40 $12.40 18,400
2016-10-11 $12.30 $12.30 $12.30 $12.30 $12.30 0
2016-10-10 $12.32 $12.32 $12.27 $12.30 $12.30 18,600
2016-10-07 $12.31 $12.33 $12.31 $12.33 $12.33 600
2016-10-06 $12.30 $12.30 $12.30 $12.30 $12.30 0
2016-10-05 $12.30 $12.30 $12.30 $12.30 $12.30 2,500
2016-10-04 $12.31 $12.31 $12.30 $12.31 $12.31 2,900
2016-10-03 $12.31 $12.31 $12.31 $12.31 $12.31 1,400
2016-09-30 $12.30 $12.30 $12.30 $12.30 $12.30 2,500
2016-09-29 $12.30 $12.30 $12.30 $12.30 $12.30 400
2016-09-28 $12.30 $12.33 $12.30 $12.33 $12.33 9,800
2016-09-27 $12.30 $12.30 $12.30 $12.30 $12.30 500
2016-09-26 $12.31 $12.31 $12.26 $12.26 $12.26 10,700
2016-09-23 $12.32 $12.34 $12.32 $12.32 $12.32 10,000
2016-09-22 $12.31 $12.31 $12.30 $12.30 $12.30 600
2016-09-21 $12.32 $12.32 $12.30 $12.30 $12.30 6,600
2016-09-20 $12.26 $12.31 $12.26 $12.31 $12.31 22,000
2016-09-19 $12.26 $12.26 $12.26 $12.26 $12.26 1,000
2016-09-16 $12.27 $12.27 $12.26 $12.26 $12.26 1,000
2016-09-15 $12.27 $12.27 $12.27 $12.27 $12.27 0
2016-09-14 $12.27 $12.27 $12.27 $12.27 $12.27 500
2016-09-13 $12.30 $12.30 $12.30 $12.30 $12.30 2,600
2016-09-12 $12.30 $12.30 $12.30 $12.30 $12.30 3,300
2016-09-09 $12.31 $12.31 $12.30 $12.30 $12.30 2,200
2016-09-08 $12.31 $12.31 $12.31 $12.31 $12.31 600
2016-09-07 $12.34 $12.34 $12.26 $12.30 $12.30 24,100
2016-09-06 $12.29 $12.35 $12.29 $12.34 $12.34 6,800
2016-09-02 $12.25 $12.25 $12.25 $12.25 $12.25 3,200
2016-09-01 $12.29 $12.29 $12.25 $12.29 $12.29 4,800
2016-08-31 $12.30 $12.30 $12.25 $12.25 $12.25 10,600
2016-08-30 $12.30 $12.32 $12.30 $12.30 $12.30 25,000
2016-08-29 $12.31 $12.31 $12.30 $12.30 $12.30 5,700
2016-08-26 $12.35 $12.35 $12.31 $12.31 $12.31 2,800
2016-08-25 $12.28 $12.35 $12.28 $12.35 $12.35 235,700
2016-08-24 $12.28 $12.32 $12.28 $12.32 $12.32 38,700
2016-08-23 $12.22 $12.30 $12.22 $12.30 $12.30 1,500
2016-08-22 $12.22 $12.30 $12.22 $12.30 $12.30 1,500
2016-08-19 $12.30 $12.30 $12.30 $12.30 $12.30 600
2016-08-18 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-08-17 $12.25 $12.25 $12.25 $12.25 $12.25 4,000
2016-08-16 $12.22 $12.22 $12.22 $12.22 $12.22 0
2016-08-15 $12.22 $12.22 $12.22 $12.22 $12.22 0
2016-08-12 $12.35 $12.35 $12.22 $12.22 $12.22 3,300
2016-08-11 $12.30 $12.30 $12.30 $12.30 $12.30 6,000
2016-08-10 $12.34 $12.35 $12.30 $12.35 $12.35 1,400
2016-08-09 $12.34 $12.40 $12.34 $12.39 $12.39 4,200
2016-08-08 $12.34 $12.34 $12.34 $12.34 $12.34 1,000
2016-08-05 $12.35 $12.40 $12.30 $12.35 $12.35 13,000
2016-08-04 $12.35 $12.35 $12.35 $12.35 $12.35 1,500
2016-08-03 $12.40 $12.40 $12.40 $12.40 $12.40 300
2016-08-02 $12.40 $12.40 $12.40 $12.40 $12.40 0
2016-08-01 $12.41 $12.41 $12.35 $12.40 $12.40 6,300
2016-07-29 $12.30 $12.42 $12.30 $12.42 $12.42 1,300
2016-07-28 $12.30 $12.30 $12.30 $12.30 $12.30 1,500
2016-07-27 $12.35 $12.35 $12.30 $12.30 $12.30 2,000
2016-07-26 $12.40 $12.40 $12.40 $12.40 $12.40 15,000
2016-07-25 $12.40 $12.40 $12.40 $12.40 $12.40 4,000
2016-07-22 $12.38 $12.40 $12.38 $12.40 $12.40 5,000
2016-07-21 $12.38 $12.40 $12.30 $12.40 $12.40 3,100
2016-07-20 $12.38 $12.38 $12.38 $12.38 $12.38 5,600
2016-07-19 $12.35 $12.40 $12.35 $12.37 $12.37 7,500
2016-07-18 $12.34 $12.35 $12.34 $12.35 $12.35 71,700
2016-07-15 $12.32 $12.32 $12.32 $12.32 $12.32 0
2016-07-14 $12.25 $12.32 $12.25 $12.32 $12.32 6,400
2016-07-13 $12.25 $12.25 $12.18 $12.25 $12.25 39,800
2016-07-12 $12.04 $12.25 $12.04 $12.25 $12.25 6,200
2016-07-11 $11.99 $11.99 $11.99 $11.99 $11.99 0
2016-07-08 $12.00 $12.00 $11.99 $11.99 $11.99 400
2016-07-07 $12.00 $12.00 $12.00 $12.00 $12.00 0
2016-07-06 $12.05 $12.05 $12.00 $12.00 $12.00 14,300
2016-07-05 $12.05 $12.05 $12.05 $12.05 $12.05 0
2016-07-01 $12.05 $12.05 $12.05 $12.05 $12.05 500
2016-06-30 $12.05 $12.05 $12.05 $12.05 $12.05 300
2016-06-29 $11.98 $11.98 $11.98 $11.98 $11.98 1,000
2016-06-28 $11.98 $12.02 $11.98 $12.02 $12.02 1,400
2016-06-27 $11.98 $11.98 $11.98 $11.98 $11.98 2,200
2016-06-24 $12.00 $12.00 $12.00 $12.00 $12.00 1,400
2016-06-23 $12.02 $12.02 $12.02 $12.02 $12.02 0
2016-06-22 $12.00 $12.02 $12.00 $12.02 $12.02 200
2016-06-21 $12.01 $12.01 $12.01 $12.01 $12.01 0
2016-06-20 $12.02 $12.02 $11.98 $12.01 $12.01 1,000
2016-06-17 $12.05 $12.05 $12.03 $12.03 $12.03 22,200
2016-06-16 $12.10 $12.10 $12.10 $12.10 $12.10 200
2016-06-15 $12.15 $12.15 $12.05 $12.05 $12.05 2,300
2016-06-14 $12.05 $12.05 $12.05 $12.05 $12.05 1,800
2016-06-13 $12.05 $12.05 $12.05 $12.05 $12.05 6,200
2016-06-10 $12.10 $12.10 $12.10 $12.10 $12.10 0
2016-06-09 $12.10 $12.10 $12.10 $12.10 $12.10 1,000
2016-06-08 $12.05 $12.05 $12.05 $12.05 $12.05 1,000
2016-06-07 $12.10 $12.10 $12.10 $12.10 $12.10 2,000
2016-06-06 $12.10 $12.10 $12.10 $12.10 $12.10 2,000
2016-06-03 $12.05 $12.05 $12.05 $12.05 $12.05 0
2016-06-02 $12.05 $12.05 $12.05 $12.05 $12.05 10,000
2016-06-01 $12.05 $12.15 $12.05 $12.15 $12.15 11,400
2016-05-31 $12.08 $12.08 $12.08 $12.08 $12.08 0
2016-05-27 $12.08 $12.08 $12.08 $12.08 $12.08 21,100
2016-05-26 $12.10 $12.10 $12.10 $12.10 $12.10 7,000
2016-05-25 $11.95 $12.10 $11.95 $12.10 $12.10 4,000
2016-05-24 $11.95 $12.00 $11.95 $12.00 $12.00 4,400
2016-05-23 $11.91 $11.91 $11.91 $11.91 $11.91 1,500
2016-05-20 $11.85 $12.05 $11.85 $12.05 $12.05 18,500
2016-05-19 $11.83 $11.87 $11.83 $11.87 $11.87 12,700
2016-05-18 $11.83 $11.83 $11.83 $11.83 $11.83 900
2016-05-17 $11.87 $11.87 $11.87 $11.87 $11.87 5,300
2016-05-16 $11.88 $11.88 $11.88 $11.88 $11.88 1,000
2016-05-13 $11.82 $11.85 $11.82 $11.85 $11.85 2,800
2016-05-12 $11.87 $11.87 $11.87 $11.87 $11.87 0
2016-05-11 $11.87 $11.87 $11.87 $11.87 $11.87 0
2016-05-10 $11.87 $11.87 $11.87 $11.87 $11.87 75
2016-05-09 $11.87 $11.87 $11.82 $11.87 $11.87 11,500
2016-05-06 $11.86 $11.87 $11.86 $11.87 $11.87 1,100
2016-05-05 $11.86 $11.86 $11.86 $11.86 $11.86 1,000
2016-05-04 $11.86 $11.86 $11.86 $11.86 $11.86 2,200
2016-05-03 $11.86 $11.86 $11.86 $11.86 $11.86 75
2016-05-02 $11.95 $11.95 $11.86 $11.86 $11.86 2,100
2016-04-29 $11.92 $11.95 $11.86 $11.86 $11.86 3,200
2016-04-28 $11.91 $11.91 $11.91 $11.91 $11.91 1,000
2016-04-27 $11.88 $11.88 $11.88 $11.88 $11.88 7,500
2016-04-26 $11.82 $11.90 $11.80 $11.90 $11.90 6,700
2016-04-25 $11.78 $11.85 $11.78 $11.85 $11.85 1,900
2016-04-22 $11.58 $11.58 $11.58 $11.58 $11.58 400
2016-04-21 $11.80 $11.80 $11.80 $11.80 $11.80 500
2016-04-20 $11.65 $11.65 $11.65 $11.65 $11.65 0
2016-04-19 $11.60 $11.65 $11.57 $11.65 $11.65 4,200
2016-04-18 $11.57 $11.60 $11.57 $11.57 $11.57 1,800
2016-04-15 $11.71 $11.71 $11.56 $11.56 $11.56 2,600
2016-04-14 $11.78 $11.78 $11.78 $11.78 $11.78 0
2016-04-13 $11.85 $11.87 $11.71 $11.78 $11.78 5,100
2016-04-12 $11.81 $11.81 $11.81 $11.81 $11.81 5,200
2016-04-11 $11.81 $11.81 $11.81 $11.81 $11.81 1,000
2016-04-08 $11.81 $11.81 $11.81 $11.81 $11.81 0
2016-04-07 $11.96 $11.96 $11.81 $11.81 $11.81 1,200
2016-04-06 $12.00 $12.00 $12.00 $12.00 $12.00 5,400
2016-04-05 $11.96 $11.96 $11.96 $11.96 $11.96 6,100
2016-04-04 $11.96 $11.96 $11.96 $11.96 $11.96 3,000
2016-04-01 $11.96 $11.96 $11.96 $11.96 $11.96 3,500
2016-03-31 $12.00 $12.00 $12.00 $12.00 $12.00 0
2016-03-30 $12.20 $12.20 $12.00 $12.00 $12.00 400
2016-03-29 $11.96 $11.96 $11.96 $11.96 $11.96 6,200
2016-03-28 $11.96 $11.96 $11.96 $11.96 $11.96 1,000
2016-03-24 $12.00 $12.00 $11.96 $11.96 $11.96 1,500
2016-03-23 $11.96 $11.96 $11.96 $11.96 $11.96 0
2016-03-22 $11.96 $11.96 $11.96 $11.96 $11.96 0
2016-03-21 $11.96 $11.96 $11.96 $11.96 $11.96 0
2016-03-18 $11.96 $11.96 $11.96 $11.96 $11.96 9
2016-03-17 $11.96 $11.96 $11.96 $11.96 $11.96 0
2016-03-16 $11.96 $11.96 $11.96 $11.96 $11.96 0
2016-03-15 $11.96 $11.96 $11.96 $11.96 $11.96 0
2016-03-14 $11.96 $11.96 $11.96 $11.96 $11.96 200
2016-03-11 $12.12 $12.12 $12.12 $12.12 $12.12 0
2016-03-10 $12.05 $12.30 $12.05 $12.12 $12.12 1,400
2016-03-09 $12.05 $12.05 $11.96 $11.96 $11.96 2,000
2016-03-08 $12.35 $12.35 $12.35 $12.35 $12.35 0
2016-03-07 $12.19 $12.35 $12.19 $12.35 $12.35 900
2016-03-04 $11.97 $11.97 $11.96 $11.96 $11.96 1,000
2016-03-03 $11.97 $11.97 $11.97 $11.97 $11.97 0
2016-03-02 $11.97 $11.97 $11.97 $11.97 $11.97 200
2016-03-01 $12.00 $12.00 $11.95 $11.95 $11.95 700
2016-02-29 $12.02 $12.02 $12.02 $12.02 $12.02 0
2016-02-26 $12.10 $12.10 $12.02 $12.02 $12.02 1,600
2016-02-25 $12.02 $12.02 $12.00 $12.02 $12.02 3,000
2016-02-24 $12.05 $12.11 $12.02 $12.02 $12.02 6,900
2016-02-23 $12.29 $12.29 $12.29 $12.29 $12.29 0
2016-02-22 $12.29 $12.29 $12.29 $12.29 $12.29 200
2016-02-19 $12.15 $12.15 $12.01 $12.01 $12.01 3,000
2016-02-18 $12.20 $12.20 $12.20 $12.20 $12.20 0
2016-02-17 $12.40 $12.40 $12.20 $12.20 $12.20 2,000
2016-02-16 $12.55 $12.55 $12.55 $12.55 $12.55 0
2016-02-12 $12.55 $12.55 $12.55 $12.55 $12.55 0
2016-02-11 $12.55 $12.55 $12.55 $12.55 $12.55 0
2016-02-10 $12.70 $12.70 $12.55 $12.55 $12.55 3,100
2016-02-09 $12.75 $12.75 $12.75 $12.75 $12.75 200
2016-02-08 $12.80 $12.80 $12.80 $12.80 $12.80 0
2016-02-05 $12.90 $12.90 $12.80 $12.80 $12.80 1,200
2016-02-04 $13.00 $13.01 $13.00 $13.00 $13.00 1,300
2016-02-03 $13.05 $13.10 $13.05 $13.10 $13.10 51,000
2016-02-02 $13.08 $13.08 $13.08 $13.08 $13.08 0
2016-02-01 $13.08 $13.08 $13.08 $13.08 $13.08 0
2016-01-29 $13.08 $13.08 $13.08 $13.08 $13.08 200
2016-01-28 $13.00 $13.00 $13.00 $13.00 $13.00 1,800
2016-01-27 $13.00 $13.00 $13.00 $13.00 $13.00 300
2016-01-26 $13.00 $13.00 $13.00 $13.00 $13.00 0
2016-01-25 $13.00 $13.00 $13.00 $13.00 $13.00 1,200
2016-01-22 $13.00 $13.00 $13.00 $13.00 $13.00 1,400
2016-01-21 $13.00 $13.00 $13.00 $13.00 $13.00 2,200
2016-01-20 $13.06 $13.06 $12.90 $12.90 $12.90 4,400
2016-01-19 $13.11 $13.11 $13.11 $13.11 $13.11 3,900
2016-01-15 $13.11 $13.20 $13.11 $13.20 $13.20 1,000
2016-01-14 $13.11 $13.11 $13.11 $13.11 $13.11 1,100
2016-01-13 $13.20 $13.20 $13.20 $13.20 $13.20 0
2016-01-12 $13.20 $13.20 $13.20 $13.20 $13.20 0
2016-01-11 $13.21 $13.21 $13.20 $13.20 $13.20 500
2016-01-08 $13.25 $13.25 $13.25 $13.25 $13.25 0
2016-01-07 $13.25 $13.25 $13.25 $13.25 $13.25 0
2016-01-06 $13.25 $13.25 $13.25 $13.25 $13.25 0
2016-01-05 $13.25 $13.25 $13.25 $13.25 $13.25 500
2016-01-04 $13.25 $13.25 $13.25 $13.25 $13.25 0
2015-12-31 $13.25 $13.25 $13.25 $13.25 $13.25 0
2015-12-30 $13.25 $13.25 $13.25 $13.25 $13.25 56
2015-12-29 $13.25 $13.25 $13.25 $13.25 $13.25 300
2015-12-28 $13.23 $13.23 $13.23 $13.23 $13.23 7,500
2015-12-24 $13.21 $13.21 $13.21 $13.21 $13.21 0
2015-12-23 $13.21 $13.21 $13.21 $13.21 $13.21 2,200
2015-12-22 $13.25 $13.25 $13.21 $13.21 $13.21 2,200
2015-12-21 $13.26 $13.26 $13.25 $13.25 $13.25 600
2015-12-18 $13.30 $13.30 $13.30 $13.30 $13.30 8
2015-12-17 $13.30 $13.30 $13.30 $13.30 $13.30 333,309
2015-12-16 $13.31 $13.33 $13.25 $13.30 $13.30 333,300
2015-12-15 $13.35 $13.35 $13.35 $13.35 $13.35 0
2015-12-14 $13.35 $13.35 $13.35 $13.35 $13.35 75,400
2015-12-11 $13.31 $13.31 $13.31 $13.31 $13.31 1,500
2015-12-10 $13.35 $13.35 $13.35 $13.35 $13.35 1,100
2015-12-09 $13.35 $13.35 $13.35 $13.35 $13.35 0
2015-12-08 $13.35 $13.35 $13.35 $13.35 $13.35 500
2015-12-07 $13.31 $13.31 $13.31 $13.31 $13.31 1,900
2015-12-04 $13.36 $13.36 $13.36 $13.36 $13.36 0
2015-12-03 $13.36 $13.36 $13.36 $13.36 $13.36 75,400
2015-12-02 $13.31 $13.31 $13.31 $13.31 $13.31 0
2015-12-01 $13.31 $13.31 $13.31 $13.31 $13.31 0
2015-11-30 $13.31 $13.31 $13.31 $13.31 $13.31 0
2015-11-27 $13.31 $13.31 $13.31 $13.31 $13.31 500
2015-11-25 $13.31 $13.31 $13.31 $13.31 $13.31 1
2015-11-24 $13.31 $13.31 $13.31 $13.31 $13.31 0
2015-11-23 $13.31 $13.31 $13.31 $13.31 $13.31 100
2015-11-20 $13.36 $13.36 $13.36 $13.36 $13.36 16
2015-11-19 $13.36 $13.36 $13.36 $13.36 $13.36 0
2015-11-18 $13.36 $13.36 $13.36 $13.36 $13.36 33,894
2015-11-17 $13.31 $13.36 $13.31 $13.36 $13.36 33,900
2015-11-16 $13.31 $13.31 $13.31 $13.31 $13.31 400
2015-11-13 $13.35 $13.35 $13.30 $13.30 $13.30 1,900
2015-11-12 $13.34 $13.40 $13.34 $13.40 $13.40 600
2015-11-11 $13.35 $13.35 $13.21 $13.21 $13.21 2,700
2015-11-10 $13.25 $13.25 $13.25 $13.25 $13.25 0
2015-11-09 $13.25 $13.25 $13.25 $13.25 $13.25 100
2015-11-06 $13.21 $13.21 $13.21 $13.21 $13.21 0
2015-11-05 $13.21 $13.21 $13.21 $13.21 $13.21 6,400
2015-11-04 $13.20 $13.20 $13.20 $13.20 $13.20 0
2015-11-03 $13.20 $13.20 $13.20 $13.20 $13.20 0
2015-11-02 $13.20 $13.20 $13.20 $13.20 $13.20 12,400
2015-10-30 $13.20 $13.35 $13.20 $13.35 $13.35 500
2015-10-29 $13.20 $13.20 $13.20 $13.20 $13.20 0
2015-10-28 $13.20 $13.20 $13.20 $13.20 $13.20 100
2015-10-27 $13.19 $13.20 $13.19 $13.20 $13.20 42,800
2015-10-26 $13.20 $13.40 $13.20 $13.21 $13.21 7,300
2015-10-23 $13.15 $13.20 $13.15 $13.19 $13.19 16,600
2015-10-22 $13.10 $13.20 $13.10 $13.20 $13.20 0
2015-10-21 $13.10 $13.20 $13.10 $13.20 $13.20 1,700
2015-10-20 $12.99 $13.05 $12.99 $13.05 $13.05 1,400
2015-10-19 $12.90 $12.99 $12.90 $12.99 $12.99 600
2015-10-16 $12.70 $12.85 $12.70 $12.85 $12.85 800
2015-10-15 $12.45 $12.65 $12.45 $12.65 $12.65 0
2015-10-14 $12.45 $12.65 $12.45 $12.65 $12.65 0
2015-10-13 $12.45 $12.65 $12.45 $12.65 $12.65 2,100
2015-10-12 $12.35 $12.45 $12.35 $12.45 $12.45 1,100
2015-10-09 $12.35 $12.35 $12.35 $12.35 $12.35 100
2015-10-08 $12.12 $12.30 $12.06 $12.30 $12.30 3,800
2015-10-07 $12.05 $12.05 $12.05 $12.05 $12.05 1,500
2015-10-06 $12.10 $12.10 $12.05 $12.05 $12.05 3,400
2015-10-05 $12.04 $12.04 $12.04 $12.04 $12.04 2,000
2015-10-02 $12.03 $12.03 $12.03 $12.03 $12.03 2,000
2015-10-01 $12.03 $12.05 $12.03 $12.03 $12.03 4,100
2015-09-30 $12.03 $12.03 $12.03 $12.03 $12.03 1,000
2015-09-29 $12.05 $12.05 $12.03 $12.03 $12.03 7,600
2015-09-28 $12.03 $12.10 $12.03 $12.03 $12.03 28,000
2015-09-25 $12.02 $12.02 $12.02 $12.02 $12.02 800
2015-09-24 $12.02 $12.02 $12.02 $12.02 $12.02 200
2015-09-23 $12.10 $12.10 $12.02 $12.02 $12.02 0
2015-09-22 $12.10 $12.10 $12.02 $12.02 $12.02 2,700
2015-09-21 $12.15 $12.15 $12.15 $12.15 $12.15 2,400
2015-09-18 $12.15 $12.15 $12.15 $12.15 $12.15 100
2015-09-17 $12.10 $12.25 $12.10 $12.25 $12.25 3,900
2015-09-16 $11.78 $12.15 $11.78 $12.15 $12.15 58,100
2015-09-15 $11.66 $11.66 $11.64 $11.64 $11.64 800
2015-09-14 $11.61 $11.68 $11.61 $11.68 $11.68 2,800
2015-09-11 $11.61 $11.61 $11.61 $11.61 $11.61 300
2015-09-10 $11.61 $11.61 $11.61 $11.61 $11.61 2,200
2015-09-09 $11.61 $11.61 $11.61 $11.61 $11.61 0
2015-09-08 $11.61 $11.61 $11.61 $11.61 $11.61 0
2015-09-04 $11.61 $11.61 $11.61 $11.61 $11.61 1,000
2015-09-03 $11.60 $11.60 $11.60 $11.60 $11.60 0
2015-09-02 $11.60 $11.60 $11.60 $11.60 $11.60 0
2015-09-01 $11.60 $11.60 $11.60 $11.60 $11.60 0
2015-08-31 $11.60 $11.60 $11.60 $11.60 $11.60 400
2015-08-28 $11.70 $11.70 $11.70 $11.70 $11.70 500
2015-08-27 $11.60 $11.60 $11.60 $11.60 $11.60 0
2015-08-26 $11.60 $11.60 $11.60 $11.60 $11.60 0
2015-08-25 $11.60 $11.60 $11.60 $11.60 $11.60 2,800
2015-08-24 $11.75 $11.75 $11.50 $11.60 $11.60 14,100
2015-08-21 $11.75 $11.75 $11.75 $11.75 $11.75 0
2015-08-20 $11.75 $11.75 $11.75 $11.75 $11.75 9,700
2015-08-19 $11.80 $11.83 $11.80 $11.83 $11.83 0
2015-08-18 $11.80 $11.83 $11.80 $11.83 $11.83 10,000
2015-08-17 $11.77 $11.79 $11.77 $11.77 $11.77 0
2015-08-14 $11.77 $11.79 $11.77 $11.77 $11.77 15,700
2015-08-13 $11.75 $11.75 $11.75 $11.75 $11.75 1,000
2015-08-12 $11.75 $11.75 $11.75 $11.75 $11.75 200
2015-08-11 $11.75 $11.85 $11.75 $11.79 $11.79 0
2015-08-10 $11.75 $11.85 $11.75 $11.79 $11.79 21,800
2015-08-07 $11.75 $11.75 $11.75 $11.75 $11.75 0
2015-08-06 $11.75 $11.75 $11.75 $11.75 $11.75 900
2015-08-05 $11.89 $11.90 $11.89 $11.89 $11.89 0
2015-08-04 $11.89 $11.90 $11.89 $11.89 $11.89 5,000
2015-08-03 $11.80 $11.89 $11.80 $11.89 $11.89 3,000
2015-07-31 $11.84 $11.84 $11.84 $11.84 $11.84 0
2015-07-30 $11.84 $11.84 $11.84 $11.84 $11.84 100
2015-07-29 $11.84 $11.84 $11.75 $11.75 $11.75 27,900
2015-07-28 $11.66 $11.66 $11.66 $11.66 $11.66 0
2015-07-27 $11.66 $11.66 $11.66 $11.66 $11.66 3,000
2015-07-24 $11.62 $11.62 $11.62 $11.62 $11.62 1,100
2015-07-23 $11.68 $11.68 $11.66 $11.66 $11.66 2,000
2015-07-22 $11.66 $11.66 $11.66 $11.66 $11.66 1,000
2015-07-21 $11.84 $11.84 $11.63 $11.70 $11.70 7,300
2015-07-20 $11.67 $11.67 $11.67 $11.67 $11.67 1,000
2015-07-17 $11.66 $11.67 $11.62 $11.62 $11.62 7,100
2015-07-16 $11.60 $11.60 $11.56 $11.56 $11.56 0
2015-07-15 $11.60 $11.60 $11.56 $11.56 $11.56 0
2015-07-14 $11.60 $11.60 $11.56 $11.56 $11.56 0
2015-07-13 $11.60 $11.60 $11.56 $11.56 $11.56 2,700
2015-07-10 $11.55 $11.55 $11.55 $11.55 $11.55 400
2015-07-09 $11.55 $11.55 $11.55 $11.55 $11.55 200
2015-07-08 $11.75 $11.75 $11.50 $11.50 $11.50 4,100
2015-07-07 $11.80 $11.80 $11.75 $11.75 $11.75 2,700
2015-07-06 $11.85 $11.85 $11.85 $11.85 $11.85 0
2015-07-02 $11.85 $11.85 $11.85 $11.85 $11.85 0
2015-07-01 $11.85 $11.85 $11.85 $11.85 $11.85 200
2015-06-30 $11.80 $11.80 $11.80 $11.80 $11.80 1,600
2015-06-29 $11.85 $11.85 $11.85 $11.85 $11.85 10,000
2015-06-26 $11.85 $11.85 $11.85 $11.85 $11.85 2,400
2015-06-25 $11.87 $11.87 $11.85 $11.85 $11.85 0
2015-06-24 $11.87 $11.87 $11.85 $11.85 $11.85 1,900
2015-06-23 $11.90 $11.90 $11.85 $11.85 $11.85 5,000
2015-06-22 $11.89 $11.89 $11.89 $11.89 $11.89 600
2015-06-19 $11.94 $11.94 $11.90 $11.90 $11.90 1,500
2015-06-18 $11.90 $11.91 $11.87 $11.91 $11.91 2,600
2015-06-17 $11.90 $11.90 $11.90 $11.90 $11.90 1,500
2015-06-16 $11.92 $11.92 $11.87 $11.87 $11.87 5,100
2015-06-15 $11.90 $11.90 $11.90 $11.90 $11.90 3,000
2015-06-12 $11.92 $11.92 $11.90 $11.90 $11.90 1,600
2015-06-11 $11.91 $11.91 $11.90 $11.90 $11.90 3,100
2015-06-10 $11.92 $11.92 $11.91 $11.91 $11.91 400
2015-06-09 $11.92 $11.92 $11.92 $11.92 $11.92 2,000
2015-06-08 $11.92 $11.92 $11.92 $11.92 $11.92 2,000
2015-06-05 $11.95 $11.95 $11.95 $11.95 $11.95 4,000
2015-06-04 $11.95 $11.95 $11.95 $11.95 $11.95 2,100
2015-06-03 $11.92 $11.95 $11.92 $11.92 $11.92 5,900
2015-06-02 $11.94 $11.94 $11.94 $11.94 $11.94 1,500
2015-06-01 $11.92 $11.92 $11.92 $11.92 $11.92 300
2015-05-29 $11.92 $11.92 $11.92 $11.92 $11.92 1,400
2015-05-28 $11.92 $11.92 $11.92 $11.92 $11.92 1,000
2015-05-27 $11.96 $11.96 $11.95 $11.95 $11.95 0
2015-05-26 $11.96 $11.96 $11.95 $11.95 $11.95 400
2015-05-22 $11.95 $11.95 $11.95 $11.95 $11.95 100
2015-05-21 $11.95 $11.95 $11.95 $11.95 $11.95 100
2015-05-20 $12.00 $12.00 $12.00 $12.00 $12.00 0
2015-05-19 $12.00 $12.00 $12.00 $12.00 $12.00 800
2015-05-18 $12.00 $12.00 $12.00 $12.00 $12.00 1,500
2015-05-15 $11.95 $11.95 $11.95 $11.95 $11.95 0
2015-05-14 $11.95 $11.95 $11.95 $11.95 $11.95 0
2015-05-13 $11.95 $11.95 $11.95 $11.95 $11.95 3,000
2015-05-12 $12.00 $12.00 $12.00 $12.00 $12.00 1,500
2015-05-11 $12.05 $12.05 $12.00 $12.00 $12.00 0
2015-05-08 $12.05 $12.05 $12.00 $12.00 $12.00 0
2015-05-07 $12.05 $12.05 $12.00 $12.00 $12.00 0
2015-05-06 $12.05 $12.05 $12.00 $12.00 $12.00 0
2015-05-05 $12.05 $12.05 $12.00 $12.00 $12.00 2,300
2015-05-04 $12.00 $12.00 $12.00 $12.00 $12.00 400
2015-05-01 $12.10 $12.10 $12.10 $12.10 $12.10 100
2015-04-30 $12.60 $12.60 $12.00 $12.00 $12.00 11,000
2015-04-29 $11.84 $12.75 $11.84 $12.75 $12.75 6,400
2015-04-28 $11.80 $11.84 $11.72 $11.72 $11.72 800
2015-04-27 $11.74 $11.78 $11.74 $11.75 $11.75 600
2015-04-24 $11.71 $11.71 $11.70 $11.70 $11.70 500
2015-04-23 $11.70 $11.70 $11.70 $11.70 $11.70 0
2015-04-22 $11.70 $11.70 $11.70 $11.70 $11.70 2,000
2015-04-21 $11.67 $11.69 $11.65 $11.69 $11.69 15,100
2015-04-20 $11.67 $11.67 $11.60 $11.67 $11.67 26,700
2015-04-17 $11.67 $11.67 $11.67 $11.67 $11.67 0
2015-04-16 $11.67 $11.67 $11.67 $11.67 $11.67 600
2015-04-15 $11.67 $11.70 $11.65 $11.65 $11.65 11,600
2015-04-14 $11.67 $11.67 $11.67 $11.67 $11.67 0
2015-04-13 $11.67 $11.67 $11.67 $11.67 $11.67 11,300
2015-04-10 $11.62 $11.67 $11.62 $11.67 $11.67 40,000
2015-04-09 $11.69 $11.75 $11.69 $11.74 $11.74 8,600
2015-04-08 $11.60 $11.69 $11.60 $11.69 $11.69 2,400
2015-04-07 $11.56 $11.63 $11.56 $11.63 $11.63 0
2015-04-06 $11.56 $11.63 $11.56 $11.63 $11.63 200
2015-04-02 $11.63 $11.63 $11.63 $11.63 $11.63 4,000
2015-04-01 $11.55 $11.60 $11.55 $11.55 $11.55 9,200
2015-03-31 $11.59 $11.65 $11.59 $11.60 $11.60 8,800
2015-03-30 $11.57 $11.59 $11.55 $11.59 $11.59 1,200
2015-03-27 $11.55 $11.55 $11.55 $11.55 $11.55 7,500
2015-03-26 $11.55 $11.55 $11.55 $11.55 $11.55 1,800
2015-03-25 $11.55 $11.55 $11.55 $11.55 $11.55 4,200
2015-03-24 $11.55 $11.55 $11.55 $11.55 $11.55 2,400
2015-03-23 $11.60 $11.60 $11.60 $11.60 $11.60 300
2015-03-20 $11.65 $11.65 $11.65 $11.65 $11.65 400
2015-03-19 $11.65 $11.65 $11.65 $11.65 $11.65 500
2015-03-18 $11.64 $11.69 $11.60 $11.60 $11.60 3,000
2015-03-17 $11.60 $11.60 $11.60 $11.60 $11.60 400
2015-03-16 $11.58 $11.65 $11.58 $11.58 $11.58 45,300
2015-03-13 $11.59 $11.59 $11.55 $11.55 $11.55 97,300
2015-03-12 $11.59 $11.59 $11.59 $11.59 $11.59 5,000
2015-03-11 $11.51 $11.51 $11.51 $11.51 $11.51 4,900
2015-03-10 $11.50 $11.60 $11.50 $11.60 $11.60 0
2015-03-09 $11.50 $11.60 $11.50 $11.60 $11.60 1,100
2015-03-06 $11.56 $11.56 $11.56 $11.56 $11.56 1,300
2015-03-05 $11.56 $11.56 $11.50 $11.50 $11.50 0
2015-03-04 $11.56 $11.56 $11.50 $11.50 $11.50 0
2015-03-03 $11.56 $11.56 $11.50 $11.50 $11.50 10,700
2015-03-02 $11.58 $11.58 $11.45 $11.50 $11.50 15,700
2015-02-27 $11.55 $11.60 $11.55 $11.55 $11.55 0
2015-02-26 $11.55 $11.60 $11.55 $11.55 $11.55 0
2015-02-25 $11.55 $11.60 $11.55 $11.55 $11.55 700
2015-02-24 $11.70 $11.70 $11.55 $11.60 $11.60 6,400
2015-02-23 $11.65 $11.65 $11.60 $11.60 $11.60 5,000
2015-02-20 $11.79 $11.79 $11.60 $11.64 $11.64 13,300
2015-02-19 $11.80 $11.80 $11.80 $11.80 $11.80 0
2015-02-18 $11.80 $11.80 $11.80 $11.80 $11.80 0
2015-02-17 $11.80 $11.80 $11.80 $11.80 $11.80 300
2015-02-13 $11.80 $11.80 $11.80 $11.80 $11.80 200
2015-02-12 $11.78 $11.80 $11.75 $11.80 $11.80 0
2015-02-11 $11.78 $11.80 $11.75 $11.80 $11.80 0
2015-02-10 $11.78 $11.80 $11.75 $11.80 $11.80 0
2015-02-09 $11.78 $11.80 $11.75 $11.80 $11.80 3,500
2015-02-06 $11.80 $11.80 $11.65 $11.80 $11.80 2,100
2015-02-05 $11.79 $11.79 $11.75 $11.79 $11.79 5,000
2015-02-04 $11.75 $11.79 $11.75 $11.79 $11.79 1,600
2015-02-03 $11.79 $11.79 $11.75 $11.75 $11.75 0
2015-02-02 $11.79 $11.79 $11.75 $11.75 $11.75 0
2015-01-30 $11.79 $11.79 $11.75 $11.75 $11.75 9,300
2015-01-29 $11.80 $11.80 $11.80 $11.80 $11.80 2,700
2015-01-28 $11.75 $11.75 $11.75 $11.75 $11.75 100
2015-01-27 $11.75 $11.75 $11.75 $11.75 $11.75 0
2015-01-26 $11.75 $11.75 $11.75 $11.75 $11.75 700
2015-01-23 $11.75 $11.75 $11.75 $11.75 $11.75 10,900
2015-01-22 $11.75 $11.75 $11.75 $11.75 $11.75 4,400
2015-01-21 $11.73 $11.75 $11.73 $11.75 $11.75 3,100
2015-01-20 $11.73 $11.75 $11.70 $11.75 $11.75 0
2015-01-16 $11.73 $11.75 $11.70 $11.75 $11.75 0
2015-01-15 $11.73 $11.75 $11.70 $11.75 $11.75 4,200
2015-01-14 $11.78 $11.80 $11.50 $11.50 $11.50 2,900
2015-01-13 $11.79 $11.79 $11.78 $11.78 $11.78 300
2015-01-12 $11.85 $11.85 $11.70 $11.70 $11.70 5,500
2015-01-09 $11.90 $11.90 $11.90 $11.90 $11.90 0
2015-01-08 $11.90 $11.90 $11.90 $11.90 $11.90 0
2015-01-07 $11.90 $11.90 $11.90 $11.90 $11.90 0
2015-01-06 $11.90 $11.90 $11.90 $11.90 $11.90 1,000
2015-01-05 $11.90 $11.90 $11.85 $11.85 $11.85 2,100
2015-01-02 $11.90 $11.90 $11.90 $11.90 $11.90 0
2014-12-31 $11.90 $11.90 $11.90 $11.90 $11.90 200
2014-12-30 $11.95 $11.95 $11.95 $11.95 $11.95 100
2014-12-29 $11.90 $11.90 $11.90 $11.90 $11.90 100
2014-12-26 $11.95 $11.95 $11.95 $11.95 $11.95 200
2014-12-24 $11.90 $11.90 $11.90 $11.90 $11.90 0
2014-12-23 $11.90 $11.90 $11.90 $11.90 $11.90 1,500
2014-12-22 $11.95 $11.95 $11.90 $11.90 $11.90 0
2014-12-19 $11.95 $11.95 $11.90 $11.90 $11.90 1,400
2014-12-18 $11.90 $11.90 $11.90 $11.90 $11.90 0
2014-12-17 $11.90 $11.90 $11.90 $11.90 $11.90 400
2014-12-16 $11.90 $11.90 $11.90 $11.90 $11.90 0
2014-12-15 $11.90 $11.90 $11.90 $11.90 $11.90 700
2014-12-12 $11.92 $11.92 $11.92 $11.92 $11.92 400
2014-12-11 $11.94 $11.94 $11.94 $11.94 $11.94 200
2014-12-10 $12.05 $12.05 $11.94 $11.94 $11.94 14,600
2014-12-09 $12.00 $12.03 $11.97 $12.03 $12.03 10,200
2014-12-08 $12.00 $12.00 $12.00 $12.00 $12.00 0
2014-12-05 $12.00 $12.00 $12.00 $12.00 $12.00 474,900
2014-12-04 $12.10 $12.10 $12.10 $12.10 $12.10 0
2014-12-03 $12.10 $12.10 $12.10 $12.10 $12.10 100
2014-12-02 $12.00 $12.10 $12.00 $12.10 $12.10 300
2014-12-01 $11.94 $11.95 $11.94 $11.95 $11.95 400
2014-11-28 $11.94 $11.95 $11.94 $11.95 $11.95 0
2014-11-26 $11.94 $11.95 $11.94 $11.95 $11.95 1,800
2014-11-25 $11.90 $11.90 $11.90 $11.90 $11.90 0

BayCom Corp (BCML) News Headlines

Recent BayCom Corp (BCML) News
Time Published Title News Site