Bank of Botetourt Buchanan Va (BORT) Exchange: PINK
Data as of April 25, 2024
$28.41 ($0.01) 0.04%
Bank of Botetourt Buchanan Va - Daily Information
Click for more stock information on Bank of Botetourt Buchanan Va.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $28.41 |
Previous Close | $28.41 |
High | $28.41 |
Low | $28.41 |
Adjusted Open | $28.41 |
Previous Adjusted Close | $28.41 |
Adjusted High | $28.41 |
Adjusted Low | $28.41 |
About Bank of Botetourt Buchanan Va (BORT)
Bank of Botetourt was chartered in 1899 and operates twelve retail offices in Botetourt, Rockbridge, Roanoke, and Franklin counties and the City of Salem, all in Virginia. Bank of Botetourt also operates a mortgage division, Virginia Mountain Mortgage and a financial services division, Botetourt Wealth Management. Bank of Botetourt Balance Sheets, unconsolidated March 31, 2021(unaudited) and December 31, 2020 (unaudited) (audited) March 31, December 31, 2021 2020 Assets Cash and Due from banks $ 8,618,000 $ 7,979,000 Interest-bearing deposits with banks 130,999,000 90,791,000 Federal funds sold 357,000 387,000 Total cash and cash equivalents 139,974,000 99,157,000 Investment securities available for sale 18,141,000 16,802,000 Equity securities with readily determinable fair values 66,000 51,000 Loans, net of allowance for loan losses of $5,262,000 at 455,581,000 454,680,000 March 31, 2021 and $5,239,000 at December 31, 2020 Loans held for sale 716,000 686,000 Premises and fixed assets, net 13,281,000 13,417,000 Other real estate owned 1,429,000 1,961,000 Investment in unconsolidated subsidiaries 2,410,000 2,082,000 Other assets 9,486,000 8,958,000 Total assets $ 641,084,000 $ 597,794,000 Liabilities and Stockholders' Equity Liabilities Noninterest-bearing deposits $ 77,684,000 $ 65,965,000 Interest-bearing deposits 500,053,000 470,840,000 Total deposits 577,737,000 536,805,000 Other borrowings 4,000,000 4,000,000 Other liabilities 3,851,000 3,173,000 Total liabilities 585,588,000 543,978,000 Commitments and contingencies - - Stockholders' Equity Common stock, $1.50 par value; 2,500,000 shares authorized; 1,733,758 and 1,729,880 issued and outstanding at March 31, 2021 and at December 31, 2020 respectively 2,600,000 2,595,000 Additional paid-in capital 11,657,000 11,569,000 Retained earnings 42,350,000 40,681,000 Accumulated other comprehensive loss (1,111,000) (1,029,000) Total stockholders' equity 55,496,000 53,816,000 Total liabilities and stockholders' equity $ 641,084,000 $ 597,794,000 Bank of Botetourt Income Statement For the three months ended March 31, 2021 and 2020 (Unaudited) Three Months Ended March 31 2021 2020 Interest income Loans and fees on loans $ 5,528,000 $ 5,380,000 Investment securities: U.S. Treasury and Government Agencies 11,000 55,000 All other securities 70,000 58,000 Due from depository institutions 27,000 44,000 Federal Funds Sold - 1,000 Total Interest income 5,636,000 5,538,000 Interest expense Deposits 828,000 1,247,000 Federal funds purchased - - Other borrowings 18,000 27,000 Total Interest expense 846,000 1,274,000 Net Interest Income 4,790,000 4,264,000 Provision for loan losses - 445,000 Net Interest Income after provision for loan losses 4,790,000 3,819,000 Noninterest income Service charges on deposit accounts 151,000 195,000 Securities brokerage and annuities 23,000 33,000 Other income, net of gains (losses) 938,000 795,000 Total noninterest income 1,112,000 1,023,000 Noninterest expense Salaries and employee benefits 1,497,000 1,721,000 Premises and fixed assets expense 378,000 367,000 Other expense 1,532,000 1,454,000 Total noninterest expense 3,407,000 3,542,000 Income before income taxes 2,495,000 1,300,000 Income tax expense 515,000 262,000 Net income $ 1,980,000 $ 1,038,000 Basic earnings per share $ 1.14 $ 0.60 Diluted earnings per share $ 1.14 $ 0.60 Dividends declared per share $ 0.18 $ 0.175 Basic weighted average shares outstanding 1,731,690 1,721,652 Diluted weighted average shares outstanding 1,731,690 1,721,652 SOURCE Bank of Botetourt Related Links http://www.bankofbotetourt.com
Invest in Bank of Botetourt Buchanan Va (BORT)
Historical Stock Data for Bank of Botetourt Buchanan Va (BORT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 330 |
2024-03-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
2024-03-06 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
2024-03-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 100 |
2024-03-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
2024-03-01 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
2024-02-29 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,550 |
2024-02-28 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1 |
2024-02-27 | $28.60 | $28.96 | $28.40 | $28.40 | $28.40 | 1,169 |
2024-02-26 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 100 |
2024-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2024-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2024-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 101 |
2024-02-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
2024-02-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
2024-02-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 280 |
2024-02-14 | $28.45 | $28.75 | $28.45 | $28.75 | $28.75 | 2,628 |
2024-02-13 | $29.00 | $29.00 | $28.50 | $28.50 | $28.50 | 4,431 |
2024-02-12 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2024-02-09 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2024-02-08 | $29.25 | $29.25 | $29.25 | $29.25 | $29.05 | 0 |
2024-02-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.05 | 21 |
2024-02-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.05 | 0 |
2024-02-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.05 | 200 |
2024-02-02 | $29.25 | $29.25 | $29.25 | $29.25 | $29.05 | 0 |
2024-02-01 | $28.88 | $29.25 | $28.88 | $29.25 | $29.05 | 1,097 |
2024-01-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.55 | 100 |
2024-01-30 | $29.00 | $29.00 | $28.87 | $29.00 | $28.80 | 5,300 |
2024-01-29 | $28.88 | $28.88 | $28.88 | $28.88 | $28.68 | 1 |
2024-01-26 | $29.00 | $29.00 | $28.88 | $28.88 | $28.88 | 8,100 |
2024-01-25 | $28.75 | $29.00 | $28.75 | $29.00 | $29.00 | 700 |
2024-01-24 | $29.00 | $29.00 | $28.81 | $28.81 | $28.81 | 3,480 |
2024-01-23 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 600 |
2024-01-22 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
2024-01-19 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
2024-01-18 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
2024-01-17 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
2024-01-16 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
2024-01-12 | $28.95 | $29.35 | $28.95 | $29.35 | $29.35 | 600 |
2024-01-11 | $28.60 | $28.60 | $28.54 | $28.54 | $28.54 | 1,920 |
2024-01-10 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
2024-01-09 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 1 |
2024-01-08 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
2024-01-05 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
2024-01-04 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 3,425 |
2024-01-03 | $29.00 | $29.20 | $28.67 | $28.67 | $28.67 | 2,925 |
2024-01-02 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 500 |
2023-12-29 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1,700 |
2023-12-28 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 220 |
2023-12-27 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
2023-12-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
2023-12-22 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
2023-12-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
2023-12-20 | $28.85 | $28.85 | $28.40 | $28.40 | $28.40 | 1,419 |
2023-12-19 | $28.60 | $28.61 | $28.60 | $28.61 | $28.61 | 2,204 |
2023-12-18 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 100 |
2023-12-15 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 1,424 |
2023-12-14 | $28.75 | $29.15 | $28.60 | $28.60 | $28.60 | 4,916 |
2023-12-13 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-12-12 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 852 |
2023-12-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-12-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-12-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-12-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-12-05 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-12-04 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-12-01 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-11-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
2023-11-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 236 |
2023-11-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2023-11-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2023-11-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2023-11-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2023-11-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2023-11-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,000 |
2023-11-17 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1 |
2023-11-16 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
2023-11-15 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 6 |
2023-11-14 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
2023-11-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
2023-11-10 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 100 |
2023-11-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
2023-11-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-11-07 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-11-06 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-11-03 | $28.75 | $29.00 | $28.60 | $28.60 | $28.41 | 1,235 |
2023-11-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 387 |
2023-11-01 | $29.35 | $29.35 | $29.35 | $29.35 | $29.15 | 0 |
2023-10-31 | $29.40 | $29.40 | $29.35 | $29.35 | $29.15 | 200 |
2023-10-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 0 |
2023-10-27 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 100 |
2023-10-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 0 |
2023-10-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 0 |
2023-10-24 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 322 |
2023-10-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 0 |
2023-10-20 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 0 |
2023-10-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.25 | 0 |
2023-10-18 | $29.65 | $29.65 | $29.45 | $29.45 | $29.25 | 2,022 |
2023-10-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 500 |
2023-10-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-10-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-09-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 18 |
2023-09-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-09-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-09-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-09-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-09-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 500 |
2023-09-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
2023-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
2023-09-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 500 |
2023-09-18 | $29.54 | $29.54 | $29.54 | $29.54 | $29.34 | 300 |
2023-09-15 | $29.55 | $29.55 | $29.55 | $29.55 | $29.35 | 0 |
2023-09-14 | $29.55 | $29.55 | $29.55 | $29.55 | $29.35 | 220 |
2023-09-13 | $29.95 | $29.95 | $29.95 | $29.95 | $29.75 | 543 |
2023-09-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
2023-09-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 500 |
2023-09-08 | $29.88 | $29.88 | $29.88 | $29.88 | $29.68 | 1 |
2023-09-07 | $29.88 | $29.88 | $29.88 | $29.88 | $29.68 | 0 |
2023-09-06 | $29.88 | $29.88 | $29.88 | $29.88 | $29.68 | 19 |
2023-09-05 | $29.88 | $29.88 | $29.88 | $29.88 | $29.68 | 0 |
2023-09-01 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
2023-08-31 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
2023-08-30 | $29.50 | $29.88 | $29.50 | $29.88 | $29.88 | 1,500 |
2023-08-29 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
2023-08-28 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
2023-08-25 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
2023-08-24 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
2023-08-23 | $30.00 | $30.00 | $29.88 | $29.88 | $29.88 | 988 |
2023-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2023-08-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 39 |
2023-08-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2023-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 84 |
2023-08-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 6 |
2023-08-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2023-08-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2023-08-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2023-08-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2023-08-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-08-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-08-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 1 |
2023-08-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 544 |
2023-08-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-08-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-07-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 5 |
2023-07-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2023-07-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 500 |
2023-07-26 | $29.50 | $29.50 | $29.25 | $29.25 | $29.25 | 929 |
2023-07-25 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
2023-07-24 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
2023-07-21 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
2023-07-20 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
2023-07-19 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
2023-07-18 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
2023-07-17 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
2023-07-14 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
2023-07-13 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 300 |
2023-07-12 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-07-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-07-10 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-07-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-07-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-07-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-07-03 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-06-30 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-06-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-06-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
2023-06-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
2023-06-26 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 300 |
2023-06-23 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-22 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-21 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-20 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 50 |
2023-06-16 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-15 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 7 |
2023-06-14 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 10 |
2023-06-13 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-12 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-09 | $29.15 | $29.15 | $29.05 | $29.05 | $29.05 | 300 |
2023-06-08 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-07 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-06 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-05 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-06-02 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 30 |
2023-06-01 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-05-31 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-05-30 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 264 |
2023-05-26 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
2023-05-25 | $29.06 | $29.06 | $29.05 | $29.05 | $29.05 | 795 |
2023-05-24 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
2023-05-23 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 4 |
2023-05-22 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
2023-05-19 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
2023-05-18 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
2023-05-17 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 506 |
2023-05-16 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
2023-05-15 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 100 |
2023-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
2023-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 10 |
2023-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 100 |
2023-05-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 3 |
2023-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 2 |
2023-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 13 |
2023-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-05-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 0 |
2023-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.81 | 500 |
2023-04-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 42 |
2023-04-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
2023-04-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
2023-04-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
2023-04-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1 |
2023-04-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 22 |
2023-04-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
2023-04-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
2023-04-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 201 |
2023-04-14 | $30.60 | $30.60 | $30.25 | $30.25 | $30.25 | 922 |
2023-04-13 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
2023-04-12 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
2023-04-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
2023-04-10 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
2023-04-06 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
2023-04-05 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 165 |
2023-04-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-04-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-29 | $30.75 | $31.00 | $30.75 | $31.00 | $31.00 | 200 |
2023-03-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 16 |
2023-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 300 |
2023-03-13 | $31.25 | $31.25 | $31.02 | $31.02 | $31.02 | 700 |
2023-03-10 | $31.32 | $31.32 | $31.25 | $31.25 | $31.25 | 1,801 |
2023-03-09 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
2023-03-08 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 100 |
2023-03-07 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 77 |
2023-03-06 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 200 |
2023-03-03 | $31.00 | $33.90 | $31.00 | $33.90 | $33.90 | 697 |
2023-03-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2023-03-01 | $30.60 | $31.00 | $30.60 | $31.00 | $31.00 | 1,218 |
2023-02-28 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 1 |
2023-02-27 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
2023-02-24 | $29.70 | $30.00 | $29.43 | $29.43 | $29.43 | 3,491 |
2023-02-23 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
2023-02-22 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 110 |
2023-02-21 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
2023-02-17 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 400 |
2023-02-16 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
2023-02-15 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 6 |
2023-02-14 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
2023-02-13 | $29.00 | $29.04 | $29.00 | $29.04 | $29.04 | 1,787 |
2023-02-10 | $29.00 | $29.00 | $28.67 | $28.67 | $28.67 | 2,951 |
2023-02-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-02-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-02-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2023-02-06 | $29.00 | $29.50 | $29.00 | $29.50 | $29.30 | 535 |
2023-02-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-02-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-02-01 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-01-31 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-01-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-01-27 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-01-26 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 0 |
2023-01-25 | $28.60 | $28.60 | $28.60 | $28.60 | $28.41 | 375 |
2023-01-24 | $28.83 | $29.05 | $28.83 | $29.05 | $28.86 | 330 |
2023-01-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.45 | 0 |
2023-01-20 | $28.64 | $28.64 | $28.64 | $28.64 | $28.45 | 1 |
2023-01-19 | $28.64 | $28.64 | $28.64 | $28.64 | $28.45 | 0 |
2023-01-18 | $28.64 | $28.64 | $28.64 | $28.64 | $28.45 | 12 |
2023-01-17 | $28.64 | $28.64 | $28.64 | $28.64 | $28.45 | 50 |
2023-01-13 | $28.64 | $28.64 | $28.64 | $28.64 | $28.45 | 0 |
2023-01-12 | $28.64 | $28.64 | $28.64 | $28.64 | $28.45 | 0 |
2023-01-11 | $28.64 | $28.64 | $28.64 | $28.64 | $28.45 | 2,960 |
2023-01-10 | $28.52 | $28.52 | $28.52 | $28.52 | $28.33 | 1 |
2023-01-09 | $28.52 | $28.52 | $28.52 | $28.52 | $28.33 | 0 |
2023-01-06 | $28.55 | $28.55 | $28.52 | $28.52 | $28.33 | 300 |
2023-01-05 | $28.45 | $29.02 | $28.45 | $29.00 | $28.81 | 3,624 |
2023-01-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.21 | 0 |
2023-01-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.21 | 0 |
2022-12-30 | $28.50 | $28.50 | $28.40 | $28.40 | $28.40 | 1,700 |
2022-12-29 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
2022-12-28 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
2022-12-27 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
2022-12-23 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
2022-12-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
2022-12-21 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 100 |
2022-12-20 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
2022-12-19 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
2022-12-16 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
2022-12-15 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
2022-12-14 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 160 |
2022-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-12-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
2022-12-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-12-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-12-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
2022-12-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
2022-11-30 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 671 |
2022-11-29 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
2022-11-28 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
2022-11-25 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
2022-11-23 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
2022-11-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
2022-11-21 | $28.00 | $28.00 | $27.72 | $27.72 | $27.72 | 2,850 |
2022-11-18 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
2022-11-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 110 |
2022-11-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2,106 |
2022-11-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 427 |
2022-11-14 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
2022-11-11 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
2022-11-10 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
2022-11-09 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 10 |
2022-11-08 | $28.50 | $28.50 | $27.68 | $27.68 | $27.50 | 2,112 |
2022-11-07 | $27.65 | $27.65 | $27.65 | $27.65 | $27.47 | 0 |
2022-11-04 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1,151 |
2022-11-03 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2022-11-02 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
2022-11-01 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1,151 |
2022-10-31 | $27.66 | $27.66 | $27.65 | $27.65 | $27.65 | 1,650 |
2022-10-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,100 |
2022-10-27 | $27.75 | $27.75 | $27.65 | $27.74 | $27.74 | 31,134 |
2022-10-26 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
2022-10-25 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1,338 |
2022-10-24 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1,262 |
2022-10-21 | $28.40 | $28.50 | $27.51 | $27.51 | $27.51 | 7,386 |
2022-10-20 | $27.45 | $27.45 | $27.42 | $27.42 | $27.42 | 15,472 |
2022-10-19 | $27.45 | $27.45 | $27.42 | $27.42 | $27.42 | 7,493 |
2022-10-18 | $27.55 | $27.55 | $27.50 | $27.50 | $27.50 | 3,168 |
2022-10-17 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
2022-10-14 | $28.00 | $28.00 | $27.63 | $27.63 | $27.63 | 1,719 |
2022-10-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 99 |
2022-10-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
2022-10-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 98 |
2022-10-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 94 |
2022-10-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,750 |
2022-10-06 | $27.84 | $27.84 | $27.75 | $27.75 | $27.75 | 500 |
2022-10-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
2022-10-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
2022-10-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1,000 |
2022-09-30 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
2022-09-29 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
2022-09-28 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 124 |
2022-09-27 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
2022-09-26 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 417 |
2022-09-23 | $28.15 | $28.15 | $28.00 | $28.01 | $28.01 | 24,816 |
2022-09-22 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
2022-09-21 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 200 |
2022-09-20 | $29.00 | $29.00 | $28.15 | $28.15 | $28.15 | 250 |
2022-09-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2022-09-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2022-09-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
2022-09-14 | $28.15 | $29.00 | $28.15 | $29.00 | $29.00 | 671 |
2022-09-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
2022-09-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
2022-09-09 | $29.26 | $29.50 | $29.26 | $29.50 | $29.50 | 522 |
2022-09-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
2022-09-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 178 |
2022-09-06 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
2022-09-02 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
2022-09-01 | $29.00 | $29.00 | $28.16 | $28.66 | $28.66 | 1,641 |
2022-08-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 200 |
2022-08-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-08-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 272 |
2022-08-24 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
2022-08-23 | $28.20 | $28.87 | $28.01 | $28.01 | $28.01 | 17,100 |
2022-08-22 | $27.66 | $28.00 | $27.61 | $28.00 | $28.00 | 1,500 |
2022-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2022-08-18 | $27.65 | $28.00 | $27.65 | $28.00 | $28.00 | 400 |
2022-08-17 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 6 |
2022-08-16 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1,580 |
2022-08-15 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 5 |
2022-08-12 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
2022-08-11 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 220 |
2022-08-10 | $27.64 | $27.64 | $27.64 | $27.64 | $27.46 | 160 |
2022-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.81 | 0 |
2022-08-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.81 | 0 |
2022-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.81 | 0 |
2022-08-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.81 | 0 |
2022-08-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.81 | 200 |
2022-08-02 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 0 |
2022-08-01 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 0 |
2022-07-29 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 0 |
2022-07-28 | $27.65 | $27.81 | $27.62 | $27.62 | $27.44 | 2,100 |
2022-07-27 | $27.97 | $27.97 | $27.97 | $27.97 | $27.78 | 0 |
2022-07-26 | $27.97 | $27.97 | $27.97 | $27.97 | $27.78 | 1,903 |
2022-07-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 4 |
2022-07-22 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 0 |
2022-07-21 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 0 |
2022-07-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 0 |
2022-07-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 90 |
2022-07-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 300 |
2022-07-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.80 | 37 |
2022-07-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.80 | 360 |
2022-07-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.80 | 2,200 |
2022-07-12 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 0 |
2022-07-11 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 4 |
2022-07-08 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 0 |
2022-07-07 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 100 |
2022-07-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.42 | 110 |
2022-07-05 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-07-01 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-28 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-24 | $27.62 | $27.62 | $27.56 | $27.58 | $27.40 | 19,087 |
2022-06-23 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 0 |
2022-06-22 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 0 |
2022-06-21 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 0 |
2022-06-17 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 0 |
2022-06-16 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 11 |
2022-06-15 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 0 |
2022-06-14 | $27.62 | $27.62 | $27.62 | $27.62 | $27.44 | 1,316 |
2022-06-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2022-06-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2022-06-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 0 |
2022-06-08 | $28.00 | $29.50 | $28.00 | $29.50 | $29.30 | 500 |
2022-06-07 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-06 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-03 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-02 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-06-01 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-05-31 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 300 |
2022-05-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 0 |
2022-05-26 | $27.58 | $27.58 | $27.58 | $27.58 | $27.40 | 104 |
2022-05-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.47 | 100 |
2022-05-24 | $27.60 | $27.60 | $27.58 | $27.58 | $27.40 | 6,452 |
2022-05-23 | $27.15 | $27.75 | $27.15 | $27.55 | $27.37 | 947 |
2022-05-20 | $27.15 | $27.15 | $27.15 | $27.15 | $26.97 | 100 |
2022-05-19 | $27.21 | $27.21 | $27.21 | $27.21 | $27.03 | 1 |
2022-05-18 | $27.25 | $27.25 | $27.15 | $27.21 | $27.03 | 9,557 |
2022-05-17 | $28.00 | $28.00 | $27.25 | $27.25 | $27.07 | 226 |
2022-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.32 | 0 |
2022-05-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.32 | 0 |
2022-05-12 | $27.25 | $27.50 | $27.25 | $27.50 | $27.32 | 2,408 |
2022-05-11 | $27.35 | $27.75 | $27.35 | $27.50 | $27.32 | 3,212 |
2022-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 243 |
2022-05-09 | $27.15 | $27.30 | $27.15 | $27.25 | $26.89 | 609 |
2022-05-06 | $27.22 | $27.22 | $27.22 | $27.22 | $26.86 | 0 |
2022-05-05 | $27.22 | $27.22 | $27.22 | $27.22 | $26.86 | 0 |
2022-05-04 | $27.22 | $27.22 | $27.22 | $27.22 | $26.86 | 0 |
2022-05-03 | $27.22 | $27.22 | $27.20 | $27.22 | $26.86 | 872 |
2022-05-02 | $27.21 | $27.21 | $27.21 | $27.21 | $26.85 | 0 |
2022-04-29 | $27.21 | $27.21 | $27.21 | $27.21 | $26.85 | 560 |
2022-04-28 | $27.20 | $27.20 | $27.20 | $27.20 | $26.84 | 0 |
2022-04-27 | $27.85 | $27.85 | $27.20 | $27.20 | $26.84 | 605 |
2022-04-26 | $27.85 | $27.85 | $27.85 | $27.85 | $27.48 | 0 |
2022-04-25 | $27.85 | $27.85 | $27.85 | $27.85 | $27.48 | 0 |
2022-04-22 | $27.85 | $27.85 | $27.85 | $27.85 | $27.48 | 0 |
2022-04-21 | $27.85 | $27.85 | $27.85 | $27.85 | $27.48 | 1 |
2022-04-20 | $27.85 | $27.85 | $27.85 | $27.85 | $27.48 | 2 |
2022-04-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.48 | 883 |
2022-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 0 |
2022-04-14 | $28.25 | $28.25 | $28.00 | $28.00 | $27.63 | 1,481 |
2022-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 0 |
2022-04-12 | $28.15 | $28.15 | $27.90 | $28.00 | $27.63 | 2,638 |
2022-04-11 | $28.15 | $28.15 | $28.15 | $28.15 | $27.78 | 100 |
2022-04-08 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 10 |
2022-04-07 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-04-06 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-04-05 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-04-04 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-04-01 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-03-31 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-03-30 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-03-29 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 10 |
2022-03-28 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-03-25 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 49 |
2022-03-24 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-03-23 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-03-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 2,100 |
2022-03-21 | $28.20 | $28.20 | $28.20 | $28.20 | $27.83 | 0 |
2022-03-18 | $28.27 | $28.75 | $28.20 | $28.20 | $27.83 | 2,100 |
2022-03-17 | $28.15 | $28.15 | $28.15 | $28.15 | $27.78 | 22 |
2022-03-16 | $28.15 | $28.15 | $28.15 | $28.15 | $27.78 | 110 |
2022-03-15 | $27.85 | $28.25 | $27.85 | $28.15 | $27.78 | 1,300 |
2022-03-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.43 | 190 |
2022-03-11 | $27.60 | $27.60 | $27.60 | $27.60 | $27.23 | 0 |
2022-03-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.23 | 0 |
2022-03-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.23 | 152 |
2022-03-08 | $27.33 | $27.33 | $27.33 | $27.33 | $26.97 | 3,620 |
2022-03-07 | $27.33 | $27.33 | $27.33 | $27.33 | $26.97 | 0 |
2022-03-04 | $27.34 | $27.34 | $27.33 | $27.33 | $26.97 | 1,230 |
2022-03-03 | $27.33 | $27.33 | $27.33 | $27.33 | $26.97 | 0 |
2022-03-02 | $27.55 | $27.55 | $27.33 | $27.33 | $26.97 | 1,382 |
2022-03-01 | $28.25 | $28.25 | $28.25 | $28.25 | $27.87 | 0 |
2022-02-28 | $28.25 | $28.25 | $28.25 | $28.25 | $27.87 | 0 |
2022-02-25 | $28.25 | $28.25 | $28.25 | $28.25 | $27.87 | 170 |
2022-02-24 | $27.42 | $27.42 | $27.42 | $27.42 | $27.06 | 0 |
2022-02-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.06 | 0 |
2022-02-22 | $27.50 | $28.00 | $27.42 | $27.42 | $27.06 | 7,646 |
2022-02-18 | $27.36 | $27.43 | $27.31 | $27.31 | $26.95 | 7,097 |
2022-02-17 | $27.59 | $27.59 | $27.59 | $27.59 | $27.22 | 0 |
2022-02-16 | $27.59 | $27.59 | $27.59 | $27.59 | $27.22 | 18 |
2022-02-15 | $27.59 | $27.59 | $27.59 | $27.59 | $27.22 | 140 |
2022-02-14 | $27.50 | $27.50 | $27.25 | $27.25 | $26.89 | 943 |
2022-02-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 0 |
2022-02-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 901 |
2022-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $26.95 | 400 |
2022-02-08 | $27.80 | $27.80 | $27.20 | $27.21 | $26.66 | 2,938 |
2022-02-07 | $28.13 | $28.13 | $27.75 | $27.75 | $27.20 | 1,672 |
2022-02-04 | $28.48 | $28.48 | $28.48 | $28.48 | $27.91 | 200 |
2022-02-03 | $28.48 | $28.48 | $28.48 | $28.48 | $27.91 | 2 |
2022-02-02 | $28.48 | $28.48 | $28.48 | $28.48 | $27.91 | 0 |
2022-02-01 | $28.48 | $28.48 | $28.48 | $28.48 | $27.91 | 6 |
2022-01-31 | $28.48 | $28.48 | $28.48 | $28.48 | $27.91 | 1,000 |
2022-01-28 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 0 |
2022-01-27 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 0 |
2022-01-26 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 100 |
2022-01-25 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 53 |
2022-01-24 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 0 |
2022-01-21 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 400 |
2022-01-20 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 0 |
2022-01-19 | $28.60 | $28.60 | $28.60 | $28.60 | $28.03 | 100 |
2022-01-18 | $28.12 | $28.12 | $28.12 | $28.12 | $27.56 | 100 |
2022-01-14 | $28.12 | $28.12 | $28.12 | $28.12 | $27.56 | 0 |
2022-01-13 | $28.12 | $28.12 | $28.12 | $28.12 | $27.56 | 100 |
2022-01-12 | $28.50 | $28.50 | $28.37 | $28.37 | $27.81 | 699 |
2022-01-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.93 | 100 |
2022-01-10 | $28.50 | $28.50 | $28.50 | $28.50 | $27.93 | 100 |
2022-01-07 | $29.00 | $29.00 | $28.41 | $28.41 | $27.85 | 200 |
2022-01-06 | $28.37 | $28.37 | $28.37 | $28.37 | $27.81 | 500 |
2022-01-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.40 | 0 |
2022-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.40 | 0 |
2022-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.40 | 0 |
2021-12-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.40 | 0 |
2021-12-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.40 | 0 |
2021-12-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.40 | 0 |
2021-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.40 | 145 |
2021-12-27 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 275 |
2021-12-23 | $28.92 | $28.92 | $28.92 | $28.92 | $28.34 | 0 |
2021-12-22 | $28.92 | $28.92 | $28.92 | $28.92 | $28.34 | 0 |
2021-12-21 | $28.92 | $28.92 | $28.92 | $28.92 | $28.34 | 7 |
2021-12-20 | $28.92 | $28.92 | $28.92 | $28.92 | $28.34 | 8 |
2021-12-17 | $28.92 | $28.92 | $28.92 | $28.92 | $28.34 | 23 |
2021-12-16 | $28.92 | $28.92 | $28.92 | $28.92 | $28.34 | 0 |
2021-12-15 | $28.92 | $28.92 | $28.92 | $28.92 | $28.34 | 590 |
2021-12-14 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 0 |
2021-12-13 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 35 |
2021-12-10 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 0 |
2021-12-09 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 52 |
2021-12-08 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 1 |
2021-12-07 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 0 |
2021-12-06 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 2 |
2021-12-03 | $28.25 | $28.25 | $28.25 | $28.25 | $27.69 | 100 |
2021-12-02 | $32.09 | $32.09 | $32.09 | $32.09 | $31.45 | 126 |
2021-12-01 | $32.09 | $32.09 | $32.09 | $32.09 | $31.45 | 0 |
2021-11-30 | $32.09 | $32.09 | $32.09 | $32.09 | $31.45 | 3 |
2021-11-29 | $32.11 | $32.11 | $32.09 | $32.09 | $31.45 | 732 |
2021-11-26 | $32.50 | $32.50 | $32.50 | $32.50 | $31.85 | 0 |
2021-11-24 | $32.50 | $32.50 | $32.50 | $32.50 | $31.85 | 0 |
2021-11-23 | $32.50 | $32.50 | $32.50 | $32.50 | $31.85 | 0 |
2021-11-22 | $32.00 | $32.50 | $32.00 | $32.50 | $31.85 | 964 |
2021-11-19 | $31.02 | $31.02 | $31.02 | $31.02 | $30.40 | 1 |
2021-11-18 | $31.02 | $31.02 | $31.02 | $31.02 | $30.40 | 100 |
2021-11-17 | $31.02 | $31.02 | $31.02 | $31.02 | $30.40 | 128 |
2021-11-16 | $31.02 | $31.02 | $31.02 | $31.02 | $30.40 | 1,007 |
2021-11-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.36 | 0 |
2021-11-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.36 | 0 |
2021-11-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.36 | 0 |
2021-11-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.36 | 0 |
2021-11-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 0 |
2021-11-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 0 |
2021-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 0 |
2021-11-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 0 |
2021-11-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 0 |
2021-11-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 0 |
2021-11-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 0 |
2021-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 0 |
2021-10-28 | $31.00 | $32.00 | $31.00 | $32.00 | $31.19 | 815 |
2021-10-27 | $30.62 | $30.62 | $30.62 | $30.62 | $29.84 | 0 |
2021-10-26 | $30.62 | $30.62 | $30.62 | $30.62 | $29.84 | 0 |
2021-10-25 | $30.62 | $30.62 | $30.62 | $30.62 | $29.84 | 0 |
2021-10-22 | $30.62 | $30.62 | $30.62 | $30.62 | $29.84 | 0 |
2021-10-21 | $30.62 | $30.62 | $30.62 | $30.62 | $29.84 | 0 |
2021-10-20 | $30.62 | $30.62 | $30.62 | $30.62 | $29.84 | 0 |
2021-10-19 | $30.62 | $30.62 | $30.62 | $30.62 | $29.84 | 0 |
2021-10-18 | $30.62 | $30.62 | $30.62 | $30.62 | $29.84 | 143 |
2021-10-15 | $30.25 | $30.25 | $30.25 | $30.25 | $29.48 | 0 |
2021-10-14 | $30.25 | $30.25 | $30.25 | $30.25 | $29.48 | 0 |
2021-10-13 | $30.50 | $30.50 | $30.25 | $30.25 | $29.48 | 311 |
2021-10-12 | $30.99 | $30.99 | $30.99 | $30.99 | $30.20 | 500 |
2021-10-11 | $30.35 | $30.35 | $30.35 | $30.35 | $29.58 | 2,075 |
2021-10-08 | $30.35 | $30.35 | $30.35 | $30.35 | $29.58 | 1,430 |
2021-10-07 | $30.33 | $30.50 | $30.23 | $30.50 | $29.73 | 4,500 |
2021-10-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 1 |
2021-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
2021-10-04 | $30.37 | $31.00 | $30.37 | $31.00 | $30.21 | 450 |
2021-10-01 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-30 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-29 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-28 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-27 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-24 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-23 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-22 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-21 | $30.37 | $30.37 | $30.37 | $30.37 | $29.60 | 0 |
2021-09-20 | $30.45 | $30.75 | $30.37 | $30.37 | $29.60 | 5,401 |
2021-09-17 | $30.10 | $30.10 | $30.10 | $30.10 | $29.34 | 0 |
2021-09-16 | $30.10 | $30.10 | $30.10 | $30.10 | $29.34 | 389 |
2021-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.24 | 1,485 |
2021-09-14 | $30.28 | $30.28 | $30.28 | $30.28 | $29.51 | 100 |
2021-09-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 0 |
2021-09-10 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 0 |
2021-09-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 0 |
2021-09-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 0 |
2021-09-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 25 |
2021-09-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 500 |
2021-09-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 100 |
2021-09-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 100 |
2021-08-31 | $29.80 | $29.80 | $29.80 | $29.80 | $29.04 | 100 |
2021-08-30 | $30.13 | $30.13 | $29.80 | $29.80 | $29.04 | 4,210 |
2021-08-27 | $30.00 | $31.00 | $29.75 | $31.00 | $30.21 | 1,704 |
2021-08-26 | $29.81 | $30.16 | $29.81 | $29.81 | $29.05 | 500 |
2021-08-25 | $30.05 | $30.05 | $29.90 | $29.90 | $29.14 | 2,957 |
2021-08-24 | $30.05 | $30.50 | $30.01 | $30.50 | $29.73 | 1,756 |
2021-08-23 | $30.50 | $30.50 | $30.00 | $30.05 | $29.29 | 675 |
2021-08-20 | $30.55 | $30.55 | $30.55 | $30.55 | $29.78 | 400 |
2021-08-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 142 |
2021-08-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 393 |
2021-08-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 19 |
2021-08-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
2021-08-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
2021-08-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 100 |
2021-08-11 | $30.90 | $30.90 | $30.90 | $30.90 | $30.12 | 0 |
2021-08-10 | $30.90 | $30.90 | $30.90 | $30.90 | $29.94 | 0 |
2021-08-09 | $30.90 | $30.90 | $30.90 | $30.90 | $29.94 | 0 |
2021-08-06 | $30.90 | $30.90 | $30.90 | $30.90 | $29.94 | 0 |
2021-08-05 | $30.90 | $30.90 | $30.90 | $30.90 | $29.94 | 0 |
2021-08-04 | $30.90 | $30.90 | $30.90 | $30.90 | $29.94 | 100 |
2021-08-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.04 | 300 |
2021-08-02 | $30.90 | $30.90 | $30.90 | $30.90 | $29.94 | 0 |
2021-07-30 | $30.90 | $30.90 | $30.90 | $30.90 | $29.94 | 0 |
2021-07-29 | $30.50 | $30.90 | $30.49 | $30.90 | $29.94 | 641 |
2021-07-28 | $31.50 | $31.50 | $31.00 | $31.00 | $30.04 | 334 |
2021-07-27 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
2021-07-26 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
2021-07-23 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 100 |
2021-07-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
2021-07-21 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 30 |
2021-07-20 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
2021-07-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
2021-07-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
2021-07-15 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
2021-07-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 0 |
2021-07-13 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 50 |
2021-07-12 | $31.50 | $31.50 | $31.50 | $31.50 | $30.52 | 300 |
2021-07-09 | $33.82 | $33.82 | $33.82 | $33.82 | $32.77 | 247 |
2021-07-08 | $33.75 | $33.75 | $33.75 | $33.75 | $32.70 | 200 |
2021-07-07 | $33.60 | $33.60 | $33.60 | $33.60 | $32.56 | 10 |
2021-07-06 | $33.60 | $33.60 | $33.60 | $33.60 | $32.56 | 1 |
2021-07-02 | $33.60 | $33.60 | $33.60 | $33.60 | $32.56 | 0 |
2021-07-01 | $33.60 | $33.60 | $33.60 | $33.60 | $32.56 | 300 |
2021-06-30 | $33.50 | $33.50 | $33.50 | $33.50 | $32.46 | 0 |
2021-06-29 | $33.50 | $33.50 | $33.50 | $33.50 | $32.46 | 0 |
2021-06-28 | $33.50 | $33.50 | $33.50 | $33.50 | $32.46 | 0 |
2021-06-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.46 | 10 |
2021-06-24 | $33.50 | $33.50 | $33.50 | $33.50 | $32.46 | 0 |
2021-06-23 | $33.50 | $33.50 | $33.50 | $33.50 | $32.46 | 0 |
2021-06-22 | $33.50 | $33.50 | $33.50 | $33.50 | $32.46 | 0 |
2021-06-21 | $33.49 | $33.50 | $33.49 | $33.50 | $32.46 | 763 |
2021-06-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.49 | 0 |
2021-06-17 | $32.50 | $32.50 | $32.30 | $32.50 | $31.49 | 325 |
2021-06-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.01 | 0 |
2021-06-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.01 | 0 |
2021-06-14 | $33.30 | $33.30 | $32.00 | $32.00 | $31.01 | 500 |
2021-06-11 | $34.20 | $34.20 | $34.20 | $34.20 | $33.14 | 100 |
2021-06-10 | $34.20 | $34.20 | $34.20 | $34.20 | $33.14 | 0 |
2021-06-09 | $34.20 | $34.20 | $34.20 | $34.20 | $33.14 | 0 |
2021-06-08 | $34.20 | $34.20 | $34.20 | $34.20 | $33.14 | 0 |
2021-06-07 | $34.58 | $34.58 | $34.20 | $34.20 | $33.14 | 200 |
2021-06-04 | $34.58 | $34.58 | $34.20 | $34.20 | $33.14 | 500 |
2021-06-03 | $34.25 | $35.00 | $34.19 | $34.40 | $33.33 | 1,077 |
2021-06-02 | $34.05 | $34.05 | $34.05 | $34.05 | $32.99 | 100 |
2021-06-01 | $34.00 | $34.00 | $34.00 | $34.00 | $32.95 | 0 |
2021-05-28 | $34.00 | $34.00 | $34.00 | $34.00 | $32.95 | 100 |
2021-05-27 | $34.00 | $34.00 | $34.00 | $34.00 | $32.95 | 260 |
2021-05-26 | $33.05 | $33.05 | $33.05 | $33.05 | $32.03 | 0 |
2021-05-25 | $33.05 | $33.05 | $33.05 | $33.05 | $32.03 | 0 |
2021-05-24 | $33.00 | $33.05 | $33.00 | $33.05 | $32.03 | 400 |
2021-05-21 | $32.50 | $32.50 | $32.50 | $32.50 | $31.49 | 0 |
2021-05-20 | $32.50 | $32.50 | $32.50 | $32.50 | $31.49 | 1 |
2021-05-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.49 | 0 |
2021-05-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.49 | 50 |
2021-05-17 | $32.00 | $32.50 | $32.00 | $32.50 | $31.49 | 340 |
2021-05-14 | $31.00 | $32.00 | $31.00 | $32.00 | $31.01 | 200 |
2021-05-13 | $30.50 | $30.50 | $30.50 | $30.50 | $29.55 | 0 |
2021-05-12 | $30.50 | $30.50 | $30.50 | $30.50 | $29.55 | 410 |
2021-05-11 | $30.00 | $30.20 | $30.00 | $30.00 | $29.07 | 1,016 |
2021-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.90 | 1,000 |
2021-05-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.90 | 210 |
2021-05-06 | $30.50 | $30.50 | $30.50 | $30.50 | $29.38 | 200 |
2021-05-05 | $30.15 | $30.15 | $30.15 | $30.15 | $29.04 | 3,000 |
2021-05-04 | $30.15 | $30.15 | $30.15 | $30.15 | $29.04 | 200 |
2021-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.90 | 1,300 |
2021-04-30 | $29.70 | $29.70 | $29.70 | $29.70 | $28.61 | 500 |
2021-04-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.41 | 338 |
2021-04-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.41 | 0 |
2021-04-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.41 | 500 |
2021-04-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.41 | 500 |
2021-04-23 | $29.70 | $29.70 | $29.70 | $29.70 | $28.61 | 0 |
2021-04-22 | $29.25 | $29.70 | $29.25 | $29.70 | $28.61 | 2,200 |
2021-04-21 | $29.25 | $29.25 | $29.25 | $29.25 | $28.17 | 100 |
2021-04-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.90 | 23 |
2021-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.90 | 355 |
2021-04-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.93 | 6 |
2021-04-15 | $28.00 | $29.00 | $28.00 | $29.00 | $27.93 | 458 |
2021-04-14 | $27.60 | $27.95 | $27.60 | $27.95 | $26.92 | 505 |
2021-04-13 | $27.55 | $27.55 | $27.55 | $27.55 | $26.54 | 200 |
2021-04-12 | $27.25 | $27.50 | $27.25 | $27.50 | $26.49 | 700 |
2021-04-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.25 | 197 |
2021-04-08 | $27.25 | $27.25 | $27.25 | $27.25 | $26.25 | 0 |
2021-04-07 | $27.25 | $27.25 | $27.25 | $27.25 | $26.25 | 0 |
2021-04-06 | $27.25 | $27.25 | $27.25 | $27.25 | $26.25 | 0 |
2021-04-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.25 | 23 |
2021-04-01 | $27.50 | $27.50 | $27.00 | $27.25 | $26.25 | 3,754 |
2021-03-31 | $27.60 | $27.60 | $27.60 | $27.60 | $26.58 | 0 |
2021-03-30 | $27.60 | $27.60 | $27.60 | $27.60 | $26.58 | 0 |
2021-03-29 | $27.50 | $27.60 | $27.50 | $27.60 | $26.58 | 474 |
2021-03-26 | $27.74 | $27.75 | $27.50 | $27.50 | $26.49 | 450 |
2021-03-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.49 | 100 |
2021-03-24 | $27.30 | $27.50 | $27.30 | $27.30 | $26.30 | 400 |
2021-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.01 | 0 |
2021-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.01 | 185 |
2021-03-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.01 | 0 |
2021-03-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.01 | 257 |
2021-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.01 | 0 |
2021-03-16 | $26.98 | $27.00 | $26.98 | $27.00 | $26.01 | 550 |
2021-03-15 | $26.99 | $27.00 | $26.99 | $27.00 | $26.01 | 500 |
2021-03-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.22 | 104 |
2021-03-11 | $26.20 | $26.20 | $26.20 | $26.20 | $25.24 | 191 |
2021-03-10 | $26.15 | $26.15 | $26.15 | $26.15 | $25.19 | 266 |
2021-03-09 | $26.15 | $26.15 | $26.15 | $26.15 | $25.19 | 700 |
2021-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.04 | 500 |
2021-03-05 | $27.49 | $27.49 | $27.49 | $27.49 | $26.48 | 100 |
2021-03-04 | $26.55 | $27.25 | $26.55 | $27.25 | $26.25 | 610 |
2021-03-03 | $27.49 | $27.49 | $27.49 | $27.49 | $26.48 | 0 |
2021-03-02 | $27.49 | $27.49 | $27.49 | $27.49 | $26.48 | 0 |
2021-03-01 | $25.49 | $27.49 | $25.49 | $27.49 | $26.48 | 800 |
2021-02-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.37 | 1,100 |
2021-02-25 | $25.00 | $25.30 | $25.00 | $25.00 | $24.08 | 953 |
2021-02-24 | $25.30 | $25.30 | $25.00 | $25.26 | $24.33 | 200 |
2021-02-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.33 | 0 |
2021-02-22 | $25.25 | $25.26 | $25.25 | $25.26 | $24.33 | 200 |
2021-02-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.08 | 30 |
2021-02-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.32 | 426 |
2021-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.32 | 426 |
2021-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.08 | 17 |
2021-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.08 | 0 |
2021-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.08 | 0 |
2021-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.08 | 20 |
2021-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 2,100 |
2021-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 0 |
2021-02-05 | $25.00 | $25.00 | $24.95 | $25.00 | $23.91 | 2,100 |
2021-02-04 | $25.00 | $25.50 | $24.70 | $25.00 | $23.91 | 1,452 |
2021-02-03 | $24.70 | $24.70 | $24.70 | $24.70 | $23.62 | 600 |
2021-02-02 | $24.70 | $24.70 | $24.70 | $24.70 | $23.62 | 500 |
2021-02-01 | $24.70 | $24.70 | $24.70 | $24.70 | $23.62 | 2,200 |
2021-01-29 | $25.00 | $25.00 | $24.70 | $24.70 | $23.62 | 1,300 |
2021-01-28 | $24.70 | $24.70 | $24.70 | $24.70 | $23.62 | 0 |
2021-01-27 | $24.75 | $24.75 | $24.70 | $24.70 | $23.62 | 1,020 |
2021-01-26 | $24.95 | $25.00 | $24.95 | $25.00 | $23.91 | 300 |
2021-01-25 | $24.75 | $24.75 | $24.70 | $24.70 | $23.62 | 13,720 |
2021-01-22 | $24.67 | $24.67 | $24.67 | $24.67 | $23.59 | 500 |
2021-01-21 | $24.67 | $24.67 | $24.67 | $24.67 | $23.59 | 0 |
2021-01-20 | $24.67 | $24.67 | $24.67 | $24.67 | $23.59 | 0 |
2021-01-19 | $24.67 | $24.67 | $24.67 | $24.67 | $23.59 | 0 |
2021-01-15 | $24.67 | $24.67 | $24.67 | $24.67 | $23.59 | 0 |
2021-01-14 | $24.67 | $24.67 | $24.67 | $24.67 | $23.59 | 0 |
2021-01-13 | $24.67 | $24.67 | $24.67 | $24.67 | $23.59 | 400 |
2021-01-12 | $24.65 | $24.65 | $24.65 | $24.65 | $23.57 | 302 |
2021-01-11 | $25.39 | $25.39 | $25.39 | $25.39 | $24.28 | 30 |
2021-01-08 | $25.39 | $25.39 | $25.39 | $25.39 | $24.28 | 0 |
2021-01-07 | $25.39 | $25.39 | $25.39 | $25.39 | $24.28 | 12 |
2021-01-06 | $25.39 | $25.39 | $25.39 | $25.39 | $24.28 | 37 |
2021-01-05 | $25.35 | $25.39 | $25.35 | $25.39 | $24.28 | 1,050 |
2021-01-04 | $24.45 | $24.45 | $24.45 | $24.45 | $23.38 | 0 |
2020-12-31 | $24.45 | $24.45 | $24.45 | $24.45 | $23.38 | 0 |
2020-12-30 | $24.45 | $24.45 | $24.45 | $24.45 | $23.38 | 0 |
2020-12-29 | $24.45 | $24.45 | $24.45 | $24.45 | $23.38 | 0 |
2020-12-28 | $25.35 | $25.35 | $25.35 | $25.35 | $24.24 | 3,052 |
2020-12-24 | $25.35 | $25.35 | $25.35 | $25.35 | $24.24 | 0 |
2020-12-23 | $24.42 | $25.35 | $24.10 | $25.35 | $24.24 | 3,052 |
2020-12-22 | $24.60 | $24.60 | $24.60 | $24.60 | $23.53 | 0 |
2020-12-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.53 | 0 |
2020-12-18 | $24.60 | $24.60 | $24.60 | $24.60 | $23.53 | 0 |
2020-12-17 | $24.60 | $24.60 | $24.60 | $24.60 | $23.53 | 0 |
2020-12-16 | $24.99 | $25.00 | $24.60 | $24.60 | $23.53 | 7,844 |
2020-12-15 | $24.40 | $24.87 | $24.40 | $24.87 | $23.78 | 1,204 |
2020-12-14 | $24.90 | $24.90 | $24.90 | $24.90 | $23.81 | 2,500 |
2020-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 1,923 |
2020-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 0 |
2020-12-09 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 1,500 |
2020-12-08 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 0 |
2020-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 0 |
2020-12-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 0 |
2020-12-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 0 |
2020-12-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 0 |
2020-12-01 | $24.93 | $24.93 | $24.93 | $24.93 | $23.84 | 130 |
2020-11-30 | $24.93 | $24.93 | $24.93 | $24.93 | $23.84 | 0 |
2020-11-27 | $24.93 | $24.93 | $24.93 | $24.93 | $23.84 | 130 |
2020-11-25 | $24.35 | $24.35 | $24.35 | $24.35 | $23.29 | 159 |
2020-11-24 | $24.74 | $25.25 | $24.40 | $24.40 | $23.33 | 3,900 |
2020-11-23 | $24.30 | $24.35 | $24.30 | $24.30 | $23.24 | 4,375 |
2020-11-20 | $24.30 | $24.30 | $24.30 | $24.30 | $23.24 | 244 |
2020-11-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.43 | 1 |
2020-11-18 | $24.49 | $24.50 | $24.49 | $24.50 | $23.43 | 300 |
2020-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 17 |
2020-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 0 |
2020-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 30 |
2020-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 30 |
2020-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 0 |
2020-11-10 | $23.72 | $24.00 | $23.72 | $24.00 | $22.95 | 6,052 |
2020-11-09 | $23.35 | $24.25 | $23.35 | $24.25 | $23.02 | 4,400 |
2020-11-06 | $23.05 | $23.05 | $23.05 | $23.05 | $21.88 | 950 |
2020-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.84 | 1,766 |
2020-11-04 | $22.40 | $22.40 | $22.40 | $22.40 | $21.27 | 3,000 |
2020-11-03 | $22.00 | $23.25 | $22.00 | $23.25 | $22.07 | 2,434 |
2020-11-02 | $21.51 | $21.51 | $21.51 | $21.51 | $20.42 | 0 |
2020-10-30 | $21.51 | $21.51 | $21.51 | $21.51 | $20.42 | 50 |
2020-10-29 | $21.50 | $21.51 | $21.50 | $21.51 | $20.42 | 2,906 |
2020-10-28 | $21.75 | $21.75 | $21.50 | $21.50 | $20.41 | 1,700 |
2020-10-27 | $21.55 | $21.55 | $21.55 | $21.55 | $20.46 | 309 |
2020-10-26 | $22.32 | $22.32 | $22.32 | $22.32 | $21.19 | 400 |
2020-10-23 | $21.60 | $21.60 | $21.60 | $21.60 | $20.51 | 0 |
2020-10-22 | $21.60 | $21.60 | $21.60 | $21.60 | $20.51 | 0 |
2020-10-21 | $21.60 | $21.60 | $21.60 | $21.60 | $20.51 | 400 |
2020-10-20 | $21.55 | $21.85 | $21.55 | $21.85 | $20.74 | 1,791 |
2020-10-19 | $22.25 | $22.25 | $22.25 | $22.25 | $21.12 | 0 |
2020-10-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.12 | 0 |
2020-10-15 | $22.25 | $22.25 | $22.25 | $22.25 | $21.12 | 80 |
2020-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.12 | 0 |
2020-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.12 | 6 |
2020-10-12 | $22.00 | $22.25 | $21.55 | $22.25 | $21.12 | 1,490 |
2020-10-09 | $22.55 | $22.55 | $22.55 | $22.55 | $21.41 | 100 |
2020-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.84 | 0 |
2020-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.84 | 1,850 |
2020-10-06 | $22.75 | $22.75 | $22.75 | $22.75 | $21.60 | 0 |
2020-10-05 | $22.75 | $22.75 | $22.75 | $22.75 | $21.60 | 500 |
2020-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.36 | 250 |
2020-10-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-30 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 36 |
2020-09-29 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-28 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-25 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-24 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-23 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-22 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-21 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-18 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 1 |
2020-09-17 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-16 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-15 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 7 |
2020-09-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-10 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-09 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-08 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-04 | $22.55 | $22.55 | $22.35 | $22.35 | $21.22 | 650 |
2020-09-03 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-09-02 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 1 |
2020-09-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 0 |
2020-08-31 | $22.35 | $22.35 | $22.35 | $22.35 | $21.22 | 323 |
2020-08-28 | $22.40 | $22.40 | $22.40 | $22.40 | $21.27 | 0 |
2020-08-27 | $22.40 | $22.40 | $22.40 | $22.40 | $21.27 | 0 |
2020-08-26 | $22.40 | $22.40 | $22.40 | $22.40 | $21.27 | 1,781 |
2020-08-25 | $23.25 | $23.25 | $22.50 | $22.50 | $21.36 | 1,975 |
2020-08-24 | $23.25 | $23.25 | $22.30 | $22.30 | $21.17 | 1,300 |
2020-08-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.36 | 0 |
2020-08-20 | $22.50 | $22.50 | $22.50 | $22.50 | $21.36 | 0 |
2020-08-19 | $23.00 | $23.00 | $22.50 | $22.50 | $21.36 | 4,757 |
2020-08-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.07 | 400 |
2020-08-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.07 | 100 |
2020-08-14 | $23.25 | $23.25 | $23.25 | $23.25 | $22.07 | 0 |
2020-08-13 | $23.25 | $23.25 | $23.25 | $23.25 | $22.07 | 0 |
2020-08-12 | $23.25 | $23.25 | $23.25 | $23.25 | $22.07 | 100 |
2020-08-11 | $23.75 | $23.75 | $23.25 | $23.25 | $22.07 | 300 |
2020-08-10 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 220 |
2020-08-07 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 2 |
2020-08-06 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-08-05 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-08-04 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-08-03 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-07-31 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-07-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-07-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-07-28 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-07-27 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 300 |
2020-07-24 | $22.98 | $23.47 | $22.98 | $23.47 | $22.12 | 300 |
2020-07-23 | $22.30 | $22.30 | $22.30 | $22.30 | $21.01 | 100 |
2020-07-22 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
2020-07-21 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 100 |
2020-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.73 | 450 |
2020-07-17 | $21.10 | $21.10 | $21.10 | $21.10 | $19.88 | 0 |
2020-07-16 | $21.10 | $21.10 | $21.10 | $21.10 | $19.88 | 0 |
2020-07-15 | $21.10 | $21.10 | $21.10 | $21.10 | $19.88 | 0 |
2020-07-14 | $21.11 | $21.11 | $21.00 | $21.10 | $19.88 | 525 |
2020-07-13 | $21.01 | $21.01 | $21.01 | $21.01 | $19.80 | 2 |
2020-07-10 | $22.25 | $22.25 | $21.01 | $21.01 | $19.80 | 300 |
2020-07-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
2020-07-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 100 |
2020-07-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
2020-07-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
2020-07-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
2020-07-01 | $22.25 | $24.00 | $22.25 | $23.50 | $22.14 | 3,666 |
2020-06-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.85 | 100 |
2020-06-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-06-26 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-06-25 | $23.75 | $23.75 | $23.75 | $23.75 | $22.38 | 0 |
2020-06-24 | $24.00 | $24.00 | $23.75 | $23.75 | $22.38 | 11,000 |
2020-06-23 | $24.49 | $24.49 | $24.49 | $24.49 | $23.08 | 100 |
2020-06-22 | $23.99 | $23.99 | $23.99 | $23.99 | $22.61 | 0 |
2020-06-19 | $23.99 | $23.99 | $23.99 | $23.99 | $22.61 | 0 |
2020-06-18 | $23.99 | $23.99 | $23.99 | $23.99 | $22.61 | 0 |
2020-06-17 | $23.99 | $23.99 | $23.99 | $23.99 | $22.61 | 0 |
2020-06-16 | $23.99 | $23.99 | $23.99 | $23.99 | $22.61 | 100 |
2020-06-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 0 |
2020-06-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 0 |
2020-06-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 100 |
2020-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 1,408 |
2020-06-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.62 | 0 |
2020-06-08 | $24.49 | $24.49 | $24.00 | $24.00 | $22.62 | 1,650 |
2020-06-05 | $22.74 | $24.24 | $22.74 | $24.24 | $22.84 | 3,258 |
2020-06-04 | $22.74 | $22.74 | $22.74 | $22.74 | $21.43 | 0 |
2020-06-03 | $22.74 | $22.74 | $22.74 | $22.74 | $21.43 | 0 |
2020-06-02 | $22.74 | $22.74 | $22.74 | $22.74 | $21.43 | 0 |
2020-06-01 | $22.74 | $22.74 | $22.74 | $22.74 | $21.43 | 0 |
2020-05-29 | $22.74 | $22.74 | $22.74 | $22.74 | $21.43 | 0 |
2020-05-28 | $22.74 | $22.74 | $22.74 | $22.74 | $21.43 | 104 |
2020-05-27 | $22.60 | $22.60 | $22.60 | $22.60 | $21.30 | 0 |
2020-05-26 | $22.60 | $22.60 | $22.60 | $22.60 | $21.30 | 100 |
2020-05-22 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
2020-05-21 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
2020-05-20 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
2020-05-19 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 101 |
2020-05-18 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
2020-05-15 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 117 |
2020-05-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 100 |
2020-05-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.97 | 0 |
2020-05-12 | $23.00 | $23.00 | $22.25 | $22.25 | $20.97 | 200 |
2020-05-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.67 | 100 |
2020-05-08 | $22.05 | $22.35 | $22.05 | $22.35 | $20.90 | 2,003 |
2020-05-07 | $22.35 | $22.35 | $22.35 | $22.35 | $20.90 | 100 |
2020-05-06 | $22.25 | $22.25 | $22.25 | $22.25 | $20.81 | 100 |
2020-05-05 | $22.25 | $22.25 | $22.25 | $22.25 | $20.81 | 100 |
2020-05-04 | $22.25 | $22.25 | $22.25 | $22.25 | $20.81 | 25 |
2020-05-01 | $22.25 | $22.25 | $22.25 | $22.25 | $20.81 | 100 |
2020-04-30 | $22.00 | $22.25 | $22.00 | $22.25 | $20.81 | 225 |
2020-04-29 | $21.35 | $21.35 | $21.35 | $21.35 | $19.97 | 0 |
2020-04-28 | $21.35 | $21.35 | $21.35 | $21.35 | $19.97 | 100 |
2020-04-27 | $21.35 | $21.35 | $21.35 | $21.35 | $19.97 | 200 |
2020-04-24 | $22.25 | $22.25 | $22.23 | $22.23 | $20.79 | 310 |
2020-04-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.57 | 0 |
2020-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.57 | 0 |
2020-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.57 | 0 |
2020-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.57 | 0 |
2020-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.57 | 0 |
2020-04-16 | $23.00 | $23.00 | $22.00 | $22.00 | $20.57 | 725 |
2020-04-15 | $23.90 | $23.90 | $23.90 | $23.90 | $22.35 | 0 |
2020-04-14 | $23.90 | $23.90 | $23.90 | $23.90 | $22.35 | 0 |
2020-04-13 | $23.90 | $23.90 | $23.90 | $23.90 | $22.35 | 0 |
2020-04-09 | $22.90 | $23.90 | $22.90 | $23.90 | $22.35 | 700 |
2020-04-08 | $22.00 | $22.01 | $22.00 | $22.01 | $20.58 | 600 |
2020-04-07 | $21.76 | $21.76 | $21.76 | $21.76 | $20.35 | 625 |
2020-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.51 | 0 |
2020-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.51 | 0 |
2020-04-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.51 | 0 |
2020-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.51 | 0 |
2020-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.51 | 0 |
2020-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.51 | 0 |
2020-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.51 | 100 |
2020-03-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.51 | 800 |
2020-03-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.57 | 0 |
2020-03-24 | $20.99 | $22.00 | $20.98 | $22.00 | $20.57 | 1,700 |
2020-03-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.24 | 100 |
2020-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.57 | 0 |
2020-03-19 | $24.66 | $24.66 | $21.77 | $22.00 | $20.57 | 400 |
2020-03-18 | $24.66 | $24.66 | $24.66 | $24.66 | $23.06 | 0 |
2020-03-17 | $24.66 | $24.66 | $24.66 | $24.66 | $23.06 | 100 |
2020-03-16 | $24.66 | $24.66 | $24.66 | $24.66 | $23.06 | 0 |
2020-03-13 | $24.66 | $24.66 | $24.66 | $24.66 | $23.06 | 100 |
2020-03-12 | $27.50 | $27.70 | $24.66 | $24.66 | $23.06 | 720 |
2020-03-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.12 | 25 |
2020-03-10 | $29.25 | $29.25 | $29.00 | $29.00 | $27.12 | 400 |
2020-03-09 | $29.75 | $29.75 | $29.75 | $29.75 | $27.82 | 112 |
2020-03-06 | $29.75 | $29.75 | $29.75 | $29.75 | $27.82 | 101 |
2020-03-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.06 | 0 |
2020-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.06 | 0 |
2020-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.06 | 0 |
2020-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.06 | 1 |
2020-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $28.06 | 0 |
2020-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.06 | 0 |
2020-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.06 | 450 |
2020-02-25 | $30.05 | $30.05 | $30.00 | $30.00 | $28.06 | 10,700 |
2020-02-24 | $30.02 | $30.02 | $30.02 | $30.02 | $28.07 | 0 |
2020-02-21 | $30.50 | $30.50 | $30.02 | $30.02 | $28.07 | 3,400 |
2020-02-20 | $30.02 | $30.02 | $30.02 | $30.02 | $28.07 | 0 |
2020-02-19 | $30.03 | $30.03 | $30.02 | $30.02 | $28.07 | 533 |
2020-02-18 | $30.04 | $30.04 | $30.04 | $30.04 | $28.09 | 1 |
2020-02-14 | $30.04 | $30.04 | $30.04 | $30.04 | $28.09 | 0 |
2020-02-13 | $30.04 | $30.04 | $30.04 | $30.04 | $28.09 | 13 |
2020-02-12 | $30.04 | $30.04 | $30.04 | $30.04 | $28.09 | 0 |
2020-02-11 | $30.04 | $30.04 | $30.04 | $30.04 | $28.09 | 0 |
2020-02-10 | $30.04 | $30.04 | $30.04 | $30.04 | $28.09 | 750 |
2020-02-07 | $30.01 | $30.04 | $30.01 | $30.04 | $27.93 | 700 |
2020-02-06 | $30.75 | $30.75 | $30.75 | $30.75 | $28.59 | 0 |
2020-02-04 | $30.75 | $30.75 | $30.75 | $30.75 | $28.59 | 0 |
2020-02-03 | $30.75 | $30.75 | $30.75 | $30.75 | $28.59 | 0 |
2020-01-31 | $30.50 | $30.75 | $30.50 | $30.75 | $28.59 | 367 |
2020-01-30 | $30.13 | $30.50 | $30.13 | $30.50 | $28.36 | 600 |
2020-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.89 | 1,000 |
2020-01-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.89 | 0 |
2020-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.89 | 0 |
2020-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.89 | 0 |
2020-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.89 | 0 |
2020-01-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.89 | 0 |
2020-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.89 | 0 |
2020-01-17 | $29.74 | $31.50 | $29.74 | $30.00 | $27.89 | 725 |
2020-01-16 | $30.25 | $31.30 | $30.25 | $31.30 | $29.10 | 461 |
2020-01-15 | $29.67 | $29.67 | $29.67 | $29.67 | $27.59 | 20 |
2020-01-14 | $29.67 | $29.67 | $29.67 | $29.67 | $27.59 | 500 |
2020-01-13 | $29.60 | $29.60 | $29.60 | $29.60 | $27.52 | 450 |
2020-01-10 | $29.70 | $29.70 | $29.70 | $29.70 | $27.61 | 100 |
2020-01-09 | $29.30 | $29.30 | $29.30 | $29.30 | $27.24 | 0 |
2020-01-08 | $29.30 | $29.30 | $29.30 | $29.30 | $27.24 | 0 |
2020-01-07 | $29.30 | $29.30 | $29.30 | $29.30 | $27.24 | 0 |
2020-01-06 | $29.30 | $29.30 | $29.30 | $29.30 | $27.24 | 54 |
2020-01-03 | $29.30 | $29.30 | $29.30 | $29.30 | $27.24 | 500 |
2020-01-02 | $29.30 | $29.30 | $29.30 | $29.30 | $27.24 | 191 |
2019-12-31 | $29.32 | $29.32 | $29.30 | $29.30 | $27.24 | 1,350 |
2019-12-30 | $29.25 | $29.50 | $29.25 | $29.29 | $27.23 | 850 |
2019-12-27 | $29.50 | $29.50 | $29.50 | $29.50 | $27.43 | 0 |
2019-12-26 | $29.50 | $29.50 | $29.50 | $29.50 | $27.43 | 0 |
2019-12-24 | $29.50 | $29.50 | $29.50 | $29.50 | $27.43 | 175 |
2019-12-23 | $29.33 | $29.33 | $29.33 | $29.33 | $27.27 | 150 |
2019-12-20 | $29.50 | $29.50 | $29.50 | $29.50 | $27.43 | 0 |
2019-12-19 | $29.50 | $29.50 | $29.50 | $29.50 | $27.43 | 150 |
2019-12-18 | $29.08 | $29.08 | $29.08 | $29.08 | $27.04 | 0 |
2019-12-17 | $29.08 | $29.08 | $29.08 | $29.08 | $27.04 | 366 |
2019-12-16 | $29.07 | $29.49 | $29.07 | $29.49 | $27.42 | 600 |
2019-12-13 | $29.49 | $29.49 | $29.49 | $29.49 | $27.42 | 0 |
2019-12-12 | $29.49 | $29.49 | $29.49 | $29.49 | $27.42 | 0 |
2019-12-11 | $29.29 | $29.49 | $29.29 | $29.49 | $27.42 | 300 |
2019-12-10 | $29.07 | $29.10 | $29.07 | $29.10 | $27.06 | 2,450 |
2019-12-09 | $29.06 | $29.06 | $29.06 | $29.06 | $27.02 | 1,050 |
2019-12-06 | $29.06 | $29.06 | $29.06 | $29.06 | $27.02 | 25 |
2019-12-05 | $29.06 | $29.06 | $29.06 | $29.06 | $27.02 | 125 |
2019-12-04 | $29.29 | $29.29 | $29.29 | $29.29 | $27.23 | 0 |
2019-12-03 | $29.29 | $29.29 | $29.29 | $29.29 | $27.23 | 200 |
2019-12-02 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 33 |
2019-11-29 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-27 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 1 |
2019-11-26 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-25 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-22 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-21 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-20 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-19 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-18 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-15 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-14 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 0 |
2019-11-13 | $28.93 | $28.93 | $28.93 | $28.93 | $26.90 | 312 |
2019-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $26.96 | 0 |
2019-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.96 | 200 |
2019-11-08 | $28.85 | $28.85 | $28.85 | $28.85 | $26.82 | 0 |
2019-11-07 | $28.85 | $28.85 | $28.85 | $28.85 | $26.82 | 0 |
2019-11-06 | $28.85 | $28.85 | $28.85 | $28.85 | $26.68 | 100 |
2019-11-05 | $29.00 | $29.00 | $29.00 | $29.00 | $26.81 | 0 |
2019-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.81 | 0 |
2019-11-01 | $28.70 | $29.00 | $28.70 | $29.00 | $26.81 | 300 |
2019-10-31 | $28.90 | $28.90 | $28.90 | $28.90 | $26.72 | 100 |
2019-10-30 | $28.70 | $28.70 | $28.70 | $28.70 | $26.54 | 0 |
2019-10-29 | $28.70 | $28.70 | $28.70 | $28.70 | $26.54 | 0 |
2019-10-28 | $28.70 | $28.70 | $28.70 | $28.70 | $26.54 | 100 |
2019-10-25 | $28.70 | $28.70 | $28.70 | $28.70 | $26.54 | 4,000 |
2019-10-24 | $28.75 | $28.75 | $28.75 | $28.75 | $26.58 | 0 |
2019-10-23 | $28.75 | $28.75 | $28.75 | $28.75 | $26.58 | 0 |
2019-10-22 | $28.75 | $28.75 | $28.75 | $28.75 | $26.58 | 0 |
2019-10-21 | $28.75 | $28.75 | $28.75 | $28.75 | $26.58 | 300 |
2019-10-18 | $28.50 | $28.50 | $28.50 | $28.50 | $26.35 | 0 |
2019-10-17 | $28.50 | $28.50 | $28.50 | $28.50 | $26.35 | 1 |
2019-10-16 | $28.70 | $28.70 | $28.50 | $28.50 | $26.35 | 2,462 |
2019-10-15 | $28.50 | $28.50 | $28.50 | $28.50 | $26.35 | 400 |
2019-10-14 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 0 |
2019-10-11 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 0 |
2019-10-10 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 0 |
2019-10-09 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 0 |
2019-10-08 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 0 |
2019-10-07 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 1 |
2019-10-04 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 0 |
2019-10-03 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 0 |
2019-10-02 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 0 |
2019-10-01 | $28.55 | $28.55 | $28.55 | $28.55 | $26.40 | 600 |
2019-09-30 | $28.35 | $28.35 | $28.35 | $28.35 | $26.21 | 150 |
2019-09-27 | $28.50 | $28.50 | $28.50 | $28.50 | $26.35 | 10,100 |
2019-09-26 | $28.25 | $28.25 | $28.25 | $28.25 | $26.12 | 100 |
2019-09-25 | $28.11 | $28.11 | $28.10 | $28.10 | $25.98 | 6,671 |
2019-09-24 | $28.05 | $28.25 | $28.05 | $28.10 | $25.98 | 1,000 |
2019-09-23 | $28.00 | $28.25 | $28.00 | $28.25 | $26.12 | 2,300 |
2019-09-20 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-19 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 100 |
2019-09-18 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-17 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-16 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-13 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-12 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-11 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 101 |
2019-09-10 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-09 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-06 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-05 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-04 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-09-03 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 0 |
2019-08-30 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 100 |
2019-08-29 | $28.15 | $28.15 | $28.15 | $28.15 | $26.03 | 0 |
2019-08-28 | $28.15 | $28.15 | $28.15 | $28.15 | $26.03 | 200 |
2019-08-27 | $28.25 | $28.25 | $28.25 | $28.25 | $26.12 | 0 |
2019-08-26 | $28.25 | $28.25 | $28.25 | $28.25 | $26.12 | 100 |
2019-08-23 | $28.25 | $28.25 | $28.25 | $28.25 | $26.12 | 0 |
2019-08-22 | $28.25 | $28.25 | $28.25 | $28.25 | $26.12 | 70 |
2019-08-21 | $28.25 | $28.25 | $28.25 | $28.25 | $26.12 | 0 |
2019-08-20 | $28.25 | $28.25 | $28.25 | $28.25 | $26.12 | 100 |
2019-08-19 | $28.15 | $28.15 | $28.15 | $28.15 | $26.03 | 0 |
2019-08-16 | $28.15 | $28.15 | $28.15 | $28.15 | $26.03 | 49 |
2019-08-15 | $28.15 | $28.16 | $28.15 | $28.15 | $26.03 | 2,269 |
2019-08-14 | $28.15 | $28.15 | $28.15 | $28.15 | $26.03 | 14 |
2019-08-13 | $28.15 | $28.15 | $28.15 | $28.15 | $26.03 | 1,000 |
2019-08-12 | $28.15 | $28.15 | $28.15 | $28.15 | $26.03 | 1,000 |
2019-08-09 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 900 |
2019-08-08 | $28.10 | $28.10 | $28.10 | $28.10 | $25.98 | 100 |
2019-08-07 | $28.20 | $28.20 | $28.20 | $28.20 | $25.93 | 100 |
2019-08-06 | $28.20 | $28.25 | $28.20 | $28.25 | $25.97 | 5,700 |
2019-08-05 | $28.20 | $28.20 | $28.15 | $28.15 | $25.88 | 1,164 |
2019-08-02 | $28.20 | $28.20 | $28.20 | $28.20 | $25.93 | 425 |
2019-08-01 | $28.00 | $28.05 | $28.00 | $28.05 | $25.79 | 2,950 |
2019-07-31 | $28.05 | $28.05 | $28.05 | $28.05 | $25.79 | 200 |
2019-07-30 | $28.05 | $28.05 | $28.05 | $28.05 | $25.79 | 215 |
2019-07-29 | $28.05 | $28.25 | $28.00 | $28.05 | $25.79 | 3,363 |
2019-07-26 | $28.25 | $28.25 | $28.25 | $28.25 | $25.97 | 481 |
2019-07-25 | $28.25 | $28.25 | $28.25 | $28.25 | $25.97 | 106 |
2019-07-24 | $28.00 | $28.50 | $28.00 | $28.25 | $25.97 | 2,201 |
2019-07-23 | $27.61 | $27.61 | $27.61 | $27.61 | $25.38 | 100 |
2019-07-22 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 1,415 |
2019-07-19 | $27.75 | $27.80 | $27.60 | $27.60 | $25.38 | 1,274 |
2019-07-18 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 100 |
2019-07-17 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 0 |
2019-07-16 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 0 |
2019-07-15 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 0 |
2019-07-12 | $28.00 | $28.00 | $27.60 | $27.60 | $25.38 | 600 |
2019-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 0 |
2019-07-10 | $27.60 | $28.00 | $27.60 | $28.00 | $25.74 | 1,800 |
2019-07-09 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 0 |
2019-07-08 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 3,000 |
2019-07-05 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 2,400 |
2019-07-03 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 0 |
2019-07-02 | $27.60 | $27.90 | $27.55 | $27.60 | $25.38 | 2,576 |
2019-07-01 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 0 |
2019-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 200 |
2019-06-27 | $27.85 | $27.85 | $27.85 | $27.85 | $25.61 | 100 |
2019-06-26 | $27.85 | $27.85 | $27.85 | $27.85 | $25.61 | 100 |
2019-06-25 | $27.85 | $27.85 | $27.85 | $27.85 | $25.61 | 0 |
2019-06-24 | $27.85 | $27.85 | $27.85 | $27.85 | $25.61 | 0 |
2019-06-21 | $27.85 | $27.85 | $27.85 | $27.85 | $25.61 | 1,000 |
2019-06-20 | $27.85 | $27.85 | $27.85 | $27.85 | $25.61 | 427 |
2019-06-18 | $27.85 | $27.85 | $27.75 | $27.75 | $25.51 | 650 |
2019-06-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 100 |
2019-06-14 | $27.75 | $27.75 | $27.75 | $27.75 | $25.51 | 0 |
2019-06-13 | $27.75 | $27.75 | $27.75 | $27.75 | $25.51 | 0 |
2019-06-12 | $27.75 | $27.75 | $27.75 | $27.75 | $25.51 | 0 |
2019-06-11 | $27.50 | $27.75 | $27.50 | $27.75 | $25.51 | 500 |
2019-06-07 | $27.45 | $27.97 | $27.45 | $27.80 | $25.56 | 5,600 |
2019-06-06 | $27.30 | $27.50 | $27.30 | $27.50 | $25.28 | 200 |
2019-06-05 | $27.15 | $27.30 | $27.15 | $27.30 | $25.10 | 3,425 |
2019-06-04 | $27.30 | $27.30 | $27.30 | $27.30 | $25.10 | 600 |
2019-06-03 | $27.15 | $27.15 | $27.15 | $27.15 | $24.96 | 0 |
2019-05-31 | $27.35 | $27.35 | $27.15 | $27.15 | $24.96 | 700 |
2019-05-30 | $27.25 | $27.25 | $27.25 | $27.25 | $25.05 | 0 |
2019-05-29 | $27.35 | $27.35 | $27.25 | $27.25 | $25.05 | 600 |
2019-05-28 | $27.10 | $27.10 | $27.10 | $27.10 | $24.92 | 0 |
2019-05-24 | $27.10 | $27.10 | $27.10 | $27.10 | $24.92 | 0 |
2019-05-23 | $27.24 | $27.24 | $27.10 | $27.10 | $24.92 | 263 |
2019-05-22 | $27.05 | $27.05 | $27.05 | $27.05 | $24.87 | 258 |
2019-05-21 | $27.05 | $27.05 | $27.05 | $27.05 | $24.87 | 3,442 |
2019-05-20 | $27.25 | $27.25 | $27.25 | $27.25 | $25.05 | 340 |
2019-05-17 | $27.00 | $27.49 | $27.00 | $27.49 | $25.27 | 349 |
2019-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $25.28 | 0 |
2019-05-15 | $27.50 | $27.50 | $27.50 | $27.50 | $25.28 | 12 |
2019-05-14 | $27.50 | $27.50 | $27.50 | $27.50 | $25.28 | 0 |
2019-05-13 | $27.34 | $27.34 | $27.34 | $27.34 | $25.14 | 1 |
2019-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $25.28 | 0 |
2019-05-09 | $27.50 | $27.50 | $27.50 | $27.50 | $25.28 | 0 |
2019-05-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.14 | 0 |
2019-05-07 | $27.05 | $27.50 | $27.05 | $27.50 | $25.14 | 250 |
2019-05-06 | $27.50 | $27.50 | $27.50 | $27.50 | $25.14 | 0 |
2019-05-03 | $27.10 | $27.50 | $27.05 | $27.50 | $25.14 | 9,413 |
2019-05-02 | $27.75 | $27.75 | $27.10 | $27.10 | $24.77 | 1,300 |
2019-05-01 | $27.80 | $27.80 | $27.75 | $27.75 | $25.37 | 625 |
2019-04-30 | $28.10 | $28.20 | $27.97 | $28.20 | $25.78 | 401 |
2019-04-29 | $28.00 | $28.25 | $27.80 | $28.25 | $25.82 | 980 |
2019-04-26 | $28.00 | $28.50 | $28.00 | $28.50 | $26.05 | 767 |
2019-04-25 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-24 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-23 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-22 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-18 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-17 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-15 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-12 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-11 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 70 |
2019-04-10 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-08 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-03 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-02 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-04-01 | $28.50 | $28.50 | $28.50 | $28.50 | $26.05 | 0 |
2019-03-29 | $28.40 | $28.50 | $27.80 | $28.50 | $26.05 | 500 |
2019-03-28 | $28.00 | $28.00 | $27.25 | $28.00 | $25.59 | 1,361 |
2019-03-27 | $27.80 | $28.50 | $27.00 | $28.50 | $26.05 | 977 |
2019-03-26 | $28.25 | $28.50 | $27.85 | $28.50 | $26.05 | 962 |
2019-03-25 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 100 |
2019-03-22 | $28.50 | $29.00 | $28.50 | $29.00 | $26.51 | 200 |
2019-03-21 | $28.75 | $28.75 | $28.75 | $28.75 | $26.28 | 250 |
2019-03-20 | $28.76 | $28.76 | $28.76 | $28.76 | $26.29 | 0 |
2019-03-18 | $29.00 | $29.00 | $28.75 | $28.76 | $26.29 | 1,290 |
2019-03-15 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 16 |
2019-03-14 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 0 |
2019-03-13 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 0 |
2019-03-12 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 50 |
2019-03-11 | $29.10 | $29.10 | $29.00 | $29.00 | $26.51 | 350 |
2019-03-08 | $29.10 | $29.10 | $29.10 | $29.10 | $26.60 | 252 |
2019-03-07 | $29.12 | $29.12 | $29.12 | $29.12 | $26.62 | 0 |
2019-03-06 | $29.12 | $29.12 | $29.12 | $29.12 | $26.62 | 0 |
2019-03-05 | $29.12 | $29.12 | $29.12 | $29.12 | $26.62 | 500 |
2019-03-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 0 |
2019-03-01 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 0 |
2019-02-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 0 |
2019-02-27 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 0 |
2019-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 0 |
2019-02-20 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 0 |
2019-02-19 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 300 |
2019-02-15 | $29.50 | $29.50 | $29.50 | $29.50 | $26.97 | 0 |
2019-02-14 | $29.50 | $29.50 | $29.50 | $29.50 | $26.97 | 11 |
2019-02-13 | $29.50 | $29.50 | $29.50 | $29.50 | $26.97 | 0 |
2019-02-12 | $29.50 | $29.50 | $29.50 | $29.50 | $26.97 | 0 |
2019-02-11 | $29.50 | $29.50 | $29.50 | $29.50 | $26.97 | 100 |
2019-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $26.51 | 3,100 |
2019-02-07 | $28.78 | $28.78 | $28.78 | $28.78 | $26.16 | 0 |
2019-02-06 | $28.78 | $28.78 | $28.78 | $28.78 | $26.16 | 750 |
2019-02-05 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 215 |
2019-02-04 | $28.75 | $28.75 | $28.75 | $28.75 | $26.14 | 60 |
2019-02-01 | $28.15 | $28.75 | $28.15 | $28.75 | $26.14 | 233 |
2019-01-31 | $27.75 | $27.75 | $27.75 | $27.75 | $25.23 | 0 |
2019-01-30 | $27.75 | $27.75 | $27.75 | $27.75 | $25.23 | 30 |
2019-01-29 | $27.50 | $27.75 | $27.50 | $27.75 | $25.23 | 6,826 |
2019-01-28 | $27.85 | $27.85 | $27.45 | $27.45 | $24.95 | 10,569 |
2019-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $25.45 | 0 |
2019-01-24 | $28.75 | $28.75 | $28.00 | $28.00 | $25.45 | 990 |
2019-01-23 | $28.79 | $28.79 | $28.79 | $28.79 | $26.17 | 500 |
2019-01-22 | $28.81 | $28.81 | $28.81 | $28.81 | $26.19 | 1,500 |
2019-01-18 | $28.75 | $28.75 | $28.75 | $28.75 | $26.14 | 100 |
2019-01-17 | $29.50 | $29.50 | $29.50 | $29.50 | $26.82 | 0 |
2019-01-16 | $28.75 | $29.50 | $28.75 | $29.50 | $26.82 | 1,053 |
2019-01-15 | $29.50 | $29.50 | $29.50 | $29.50 | $26.82 | 125 |
2019-01-14 | $29.50 | $29.50 | $29.50 | $29.50 | $26.82 | 0 |
2019-01-11 | $29.50 | $29.50 | $29.50 | $29.50 | $26.82 | 800 |
2019-01-10 | $28.76 | $28.76 | $28.75 | $28.76 | $26.15 | 1,201 |
2019-01-09 | $29.10 | $29.10 | $29.10 | $29.10 | $26.45 | 60 |
2019-01-08 | $29.10 | $29.10 | $29.10 | $29.10 | $26.45 | 110 |
2019-01-07 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 0 |
2019-01-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 0 |
2019-01-03 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 0 |
2019-01-02 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 83 |
2018-12-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 125 |
2018-12-27 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 1 |
2018-12-26 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 0 |
2018-12-24 | $29.00 | $29.00 | $29.00 | $29.00 | $26.36 | 100 |
2018-12-21 | $28.50 | $28.50 | $28.50 | $28.50 | $25.91 | 100 |
2018-12-20 | $28.80 | $29.00 | $28.75 | $28.75 | $26.14 | 1,851 |
2018-12-19 | $28.80 | $28.80 | $28.80 | $28.80 | $26.18 | 1,935 |
2018-12-18 | $29.09 | $29.09 | $28.80 | $28.80 | $26.18 | 1,000 |
2018-12-14 | $29.10 | $29.10 | $29.10 | $29.10 | $26.45 | 135 |
2018-12-13 | $29.10 | $29.10 | $29.10 | $29.10 | $26.45 | 240 |
2018-12-12 | $29.85 | $29.85 | $29.10 | $29.10 | $26.45 | 1,395 |
2018-12-11 | $29.85 | $29.85 | $29.85 | $29.85 | $27.14 | 169 |
2018-12-10 | $29.85 | $29.85 | $29.85 | $29.85 | $27.14 | 0 |
2018-12-07 | $29.99 | $29.99 | $29.85 | $29.85 | $27.14 | 400 |
2018-12-06 | $29.86 | $29.87 | $29.85 | $29.85 | $27.14 | 2,937 |
2018-12-04 | $29.85 | $29.85 | $29.85 | $29.85 | $27.14 | 400 |
2018-12-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.27 | 0 |
2018-11-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.27 | 0 |
2018-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.27 | 0 |
2018-11-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.27 | 0 |
2018-11-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.27 | 0 |
2018-11-26 | $30.30 | $30.30 | $30.00 | $30.00 | $27.27 | 4,754 |
2018-11-21 | $30.70 | $30.70 | $30.70 | $30.70 | $27.91 | 0 |
2018-11-20 | $30.70 | $30.70 | $30.70 | $30.70 | $27.91 | 400 |
2018-11-19 | $30.12 | $30.12 | $30.12 | $30.12 | $27.38 | 0 |
2018-11-16 | $30.12 | $30.12 | $30.12 | $30.12 | $27.38 | 2 |
2018-11-15 | $30.12 | $30.12 | $30.12 | $30.12 | $27.38 | 0 |
2018-11-14 | $30.12 | $30.12 | $30.12 | $30.12 | $27.38 | 10 |
2018-11-13 | $30.12 | $30.12 | $30.12 | $30.12 | $27.38 | 0 |
2018-11-12 | $30.11 | $30.12 | $30.11 | $30.12 | $27.38 | 946 |
2018-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $28.18 | 0 |
2018-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.18 | 0 |
2018-11-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.05 | 0 |
2018-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $28.05 | 0 |
2018-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $28.05 | 236 |
2018-11-02 | $31.02 | $31.02 | $31.02 | $31.02 | $28.06 | 950 |
2018-11-01 | $31.02 | $31.02 | $31.02 | $31.02 | $28.06 | 604 |
2018-10-31 | $32.00 | $32.50 | $32.00 | $32.00 | $28.95 | 700 |
2018-10-30 | $32.00 | $32.00 | $32.00 | $32.00 | $28.95 | 0 |
2018-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $28.95 | 0 |
2018-10-26 | $32.00 | $32.00 | $32.00 | $32.00 | $28.95 | 0 |
2018-10-25 | $32.00 | $32.00 | $32.00 | $32.00 | $28.95 | 86 |
2018-10-24 | $32.00 | $32.00 | $32.00 | $32.00 | $28.95 | 200 |
2018-10-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.05 | 0 |
2018-10-22 | $31.00 | $31.00 | $31.00 | $31.00 | $28.05 | 200 |
2018-10-19 | $30.50 | $30.50 | $30.50 | $30.50 | $27.59 | 265 |
2018-10-18 | $30.03 | $30.03 | $30.03 | $30.03 | $27.17 | 0 |
2018-10-17 | $30.03 | $30.03 | $30.03 | $30.03 | $27.17 | 700 |
2018-10-16 | $30.50 | $30.50 | $30.50 | $30.50 | $27.59 | 0 |
2018-10-15 | $30.50 | $30.50 | $30.50 | $30.50 | $27.59 | 64 |
2018-10-12 | $30.50 | $30.50 | $30.50 | $30.50 | $27.59 | 203 |
2018-10-11 | $30.50 | $30.50 | $30.00 | $30.00 | $27.14 | 4,000 |
2018-10-10 | $29.70 | $30.50 | $29.70 | $30.50 | $27.59 | 3,700 |
2018-10-09 | $29.20 | $29.20 | $29.20 | $29.20 | $26.42 | 0 |
2018-10-08 | $29.20 | $29.20 | $29.20 | $29.20 | $26.42 | 0 |
2018-10-05 | $29.20 | $29.20 | $29.20 | $29.20 | $26.42 | 0 |
2018-10-04 | $29.20 | $29.20 | $29.20 | $29.20 | $26.42 | 0 |
2018-10-03 | $29.20 | $29.20 | $29.20 | $29.20 | $26.42 | 0 |
2018-10-02 | $29.20 | $29.20 | $29.20 | $29.20 | $26.42 | 500 |
2018-10-01 | $29.00 | $29.00 | $29.00 | $29.00 | $26.24 | 0 |
2018-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.24 | 0 |
2018-09-27 | $29.31 | $29.31 | $29.00 | $29.00 | $26.24 | 2,337 |
2018-09-26 | $29.56 | $29.56 | $29.56 | $29.56 | $26.74 | 0 |
2018-09-25 | $29.56 | $29.56 | $29.56 | $29.56 | $26.74 | 0 |
2018-09-24 | $29.56 | $29.56 | $29.56 | $29.56 | $26.74 | 0 |
2018-09-21 | $29.56 | $29.56 | $29.56 | $29.56 | $26.74 | 10 |
2018-09-20 | $29.56 | $29.56 | $29.56 | $29.56 | $26.74 | 700 |
2018-09-19 | $29.57 | $29.75 | $29.57 | $29.75 | $26.91 | 3,449 |
2018-09-18 | $29.26 | $29.55 | $28.75 | $29.55 | $26.73 | 2,900 |
2018-09-17 | $29.30 | $29.30 | $29.30 | $29.30 | $26.51 | 0 |
2018-09-14 | $29.30 | $29.30 | $29.30 | $29.30 | $26.51 | 0 |
2018-09-13 | $29.30 | $29.30 | $29.30 | $29.30 | $26.51 | 0 |
2018-09-12 | $29.30 | $29.30 | $29.30 | $29.30 | $26.51 | 0 |
2018-09-11 | $29.30 | $29.30 | $29.30 | $29.30 | $26.51 | 750 |
2018-09-10 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-09-07 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-09-06 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-09-05 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-09-04 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-08-31 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-08-30 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-08-29 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-08-28 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-08-27 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-08-24 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 0 |
2018-08-23 | $31.50 | $31.50 | $31.50 | $31.50 | $28.50 | 100 |
2018-08-22 | $31.80 | $31.80 | $31.80 | $31.80 | $28.77 | 164 |
2018-08-21 | $29.25 | $29.25 | $29.25 | $29.25 | $26.46 | 1 |
2018-08-20 | $29.25 | $29.25 | $29.25 | $29.25 | $26.46 | 0 |
2018-08-17 | $29.50 | $29.50 | $29.25 | $29.25 | $26.46 | 1,208 |
2018-08-16 | $29.25 | $29.75 | $29.25 | $29.75 | $26.91 | 250 |
2018-08-15 | $29.25 | $29.25 | $29.25 | $29.25 | $26.46 | 10 |
2018-08-14 | $29.25 | $29.25 | $29.25 | $29.25 | $26.46 | 0 |
2018-08-13 | $29.25 | $29.25 | $29.25 | $29.25 | $26.46 | 100 |
2018-08-10 | $28.52 | $28.52 | $28.52 | $28.52 | $25.80 | 0 |
2018-08-09 | $28.52 | $28.52 | $28.52 | $28.52 | $25.80 | 0 |
2018-08-08 | $28.54 | $28.54 | $28.52 | $28.52 | $25.67 | 1,500 |
2018-08-07 | $28.35 | $28.35 | $28.35 | $28.35 | $25.51 | 0 |
2018-08-06 | $28.35 | $28.35 | $28.35 | $28.35 | $25.51 | 0 |
2018-08-03 | $28.35 | $28.35 | $28.35 | $28.35 | $25.51 | 0 |
2018-08-02 | $28.35 | $28.35 | $28.35 | $28.35 | $25.51 | 0 |
2018-08-01 | $28.35 | $28.35 | $28.35 | $28.35 | $25.51 | 0 |
2018-07-31 | $28.35 | $28.35 | $28.35 | $28.35 | $25.51 | 0 |
2018-07-30 | $28.35 | $28.35 | $28.35 | $28.35 | $25.51 | 100 |
2018-07-27 | $31.80 | $31.80 | $31.80 | $31.80 | $28.62 | 0 |
2018-07-26 | $31.80 | $31.80 | $31.80 | $31.80 | $28.62 | 0 |
2018-07-25 | $31.80 | $31.80 | $31.80 | $31.80 | $28.62 | 100 |
2018-07-24 | $29.00 | $29.00 | $29.00 | $29.00 | $26.10 | 0 |
2018-07-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.10 | 0 |
2018-07-20 | $29.00 | $29.00 | $29.00 | $29.00 | $26.10 | 100 |
2018-07-19 | $28.05 | $28.05 | $28.05 | $28.05 | $25.24 | 0 |
2018-07-18 | $28.05 | $28.05 | $28.05 | $28.05 | $25.24 | 600 |
2018-07-17 | $27.85 | $28.05 | $27.85 | $28.05 | $25.24 | 1,667 |
2018-07-16 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 40 |
2018-07-13 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 100 |
2018-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-07-03 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-07-02 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-29 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-27 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-26 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-25 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-22 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-20 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 500 |
2018-06-19 | $26.95 | $26.95 | $26.95 | $26.95 | $24.25 | 100 |
2018-06-18 | $27.05 | $27.05 | $26.90 | $26.90 | $24.21 | 446 |
2018-06-15 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-06-14 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 100 |
2018-06-13 | $27.10 | $27.10 | $27.10 | $27.10 | $24.39 | 0 |
2018-06-12 | $28.50 | $28.50 | $27.10 | $27.10 | $24.39 | 600 |
2018-06-11 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 0 |
2018-06-08 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 0 |
2018-06-07 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 0 |
2018-06-06 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 0 |
2018-06-05 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 0 |
2018-06-04 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 0 |
2018-06-01 | $28.50 | $28.50 | $28.50 | $28.50 | $25.65 | 100 |
2018-05-31 | $27.70 | $27.70 | $27.70 | $27.70 | $24.93 | 0 |
2018-05-30 | $27.70 | $27.70 | $27.70 | $27.70 | $24.93 | 1,900 |
2018-05-29 | $27.80 | $27.80 | $27.80 | $27.80 | $25.02 | 0 |
2018-05-25 | $27.80 | $27.80 | $27.80 | $27.80 | $25.02 | 0 |
2018-05-24 | $28.00 | $28.00 | $27.80 | $27.80 | $25.02 | 899 |
2018-05-23 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 0 |
2018-05-22 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 112 |
2018-05-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 1 |
2018-05-18 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 2 |
2018-05-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.20 | 100 |
2018-05-16 | $27.30 | $27.30 | $27.30 | $27.30 | $24.57 | 0 |
2018-05-15 | $27.30 | $27.30 | $27.30 | $27.30 | $24.57 | 0 |
2018-05-14 | $27.30 | $27.30 | $27.30 | $27.30 | $24.57 | 0 |
2018-05-11 | $27.30 | $27.30 | $27.30 | $27.30 | $24.57 | 0 |
2018-05-10 | $27.30 | $27.30 | $27.30 | $27.30 | $24.57 | 50 |
2018-05-09 | $27.30 | $27.30 | $27.30 | $27.30 | $24.43 | 0 |
2018-05-08 | $27.30 | $27.30 | $27.30 | $27.30 | $24.43 | 0 |
2018-05-07 | $27.30 | $27.30 | $27.30 | $27.30 | $24.43 | 0 |
2018-05-04 | $27.30 | $27.30 | $27.30 | $27.30 | $24.43 | 0 |
2018-05-03 | $27.30 | $27.30 | $27.30 | $27.30 | $24.43 | 500 |
2018-05-02 | $27.30 | $27.30 | $27.30 | $27.30 | $24.43 | 1,000 |
2018-05-01 | $27.01 | $27.01 | $27.01 | $27.01 | $24.18 | 330 |
2018-04-30 | $27.80 | $27.80 | $27.80 | $27.80 | $24.88 | 0 |
2018-04-27 | $27.80 | $27.80 | $27.80 | $27.80 | $24.88 | 50 |
2018-04-26 | $27.80 | $27.80 | $27.80 | $27.80 | $24.88 | 0 |
2018-04-25 | $27.80 | $27.80 | $27.80 | $27.80 | $24.88 | 0 |
2018-04-24 | $26.30 | $27.80 | $26.30 | $27.80 | $24.88 | 2,756 |
2018-04-23 | $26.00 | $27.25 | $26.00 | $27.25 | $24.39 | 2,200 |
2018-04-20 | $25.70 | $25.70 | $25.70 | $25.70 | $23.00 | 600 |
2018-04-19 | $25.51 | $25.51 | $25.50 | $25.51 | $22.83 | 1,223 |
2018-04-18 | $25.50 | $25.60 | $25.31 | $25.60 | $22.91 | 4,250 |
2018-04-17 | $25.25 | $25.25 | $25.25 | $25.25 | $22.60 | 0 |
2018-04-16 | $25.25 | $25.25 | $25.25 | $25.25 | $22.60 | 100 |
2018-04-13 | $25.50 | $25.50 | $25.50 | $25.50 | $22.82 | 173 |
2018-04-12 | $25.50 | $25.50 | $25.50 | $25.50 | $22.82 | 4 |
2018-04-11 | $25.50 | $25.50 | $25.50 | $25.50 | $22.82 | 100 |
2018-04-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.82 | 500 |
2018-04-09 | $25.50 | $25.50 | $25.50 | $25.50 | $22.82 | 0 |
2018-04-06 | $25.50 | $25.50 | $25.50 | $25.50 | $22.82 | 175 |
2018-04-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.33 | 0 |
2018-04-04 | $24.95 | $24.95 | $24.95 | $24.95 | $22.33 | 0 |
2018-04-03 | $24.95 | $24.95 | $24.95 | $24.95 | $22.33 | 200 |
2018-04-02 | $25.00 | $25.10 | $25.00 | $25.10 | $22.47 | 300 |
2018-03-29 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 230 |
2018-03-28 | $25.00 | $25.00 | $24.80 | $24.80 | $22.20 | 5,878 |
2018-03-27 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 0 |
2018-03-26 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 400 |
2018-03-23 | $24.75 | $24.75 | $24.75 | $24.75 | $22.15 | 600 |
2018-03-22 | $24.75 | $24.75 | $24.75 | $24.75 | $22.15 | 300 |
2018-03-21 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 0 |
2018-03-20 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 100 |
2018-03-19 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 0 |
2018-03-16 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 0 |
2018-03-15 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 0 |
2018-03-14 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 400 |
2018-03-13 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 400 |
2018-03-12 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 0 |
2018-03-09 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 209 |
2018-03-08 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 0 |
2018-03-07 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 0 |
2018-03-06 | $24.80 | $24.80 | $24.80 | $24.80 | $22.20 | 600 |
2018-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $22.15 | 0 |
2018-03-02 | $24.80 | $24.80 | $24.75 | $24.75 | $22.15 | 300 |
2018-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 10 |
2018-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 0 |
2018-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.38 | 100 |
2018-02-08 | $24.95 | $24.95 | $24.95 | $24.95 | $22.33 | 0 |
2018-02-07 | $24.95 | $24.95 | $24.95 | $24.95 | $22.20 | 0 |
2018-02-06 | $24.85 | $24.95 | $24.80 | $24.95 | $22.20 | 8,385 |
2018-02-05 | $24.96 | $24.96 | $24.80 | $24.80 | $22.06 | 1,700 |
2018-02-02 | $25.10 | $25.10 | $25.10 | $25.10 | $22.33 | 0 |
2018-02-01 | $25.10 | $25.10 | $25.10 | $25.10 | $22.33 | 1,500 |
2018-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 400 |
2018-01-30 | $25.01 | $25.01 | $24.80 | $24.80 | $22.06 | 525 |
2018-01-29 | $25.25 | $25.25 | $25.25 | $25.25 | $22.46 | 0 |
2018-01-26 | $25.01 | $25.25 | $25.01 | $25.25 | $22.46 | 1,100 |
2018-01-25 | $25.64 | $25.64 | $25.50 | $25.50 | $22.69 | 1,200 |
2018-01-24 | $25.64 | $25.64 | $25.64 | $25.64 | $22.81 | 150 |
2018-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.69 | 300 |
2018-01-22 | $25.80 | $25.80 | $25.80 | $25.80 | $22.95 | 30 |
2018-01-19 | $25.80 | $25.80 | $25.80 | $25.80 | $22.95 | 100 |
2018-01-18 | $24.85 | $24.85 | $24.85 | $24.85 | $22.11 | 3,860 |
2018-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 0 |
2018-01-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 0 |
2018-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 654 |
2018-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 11 |
2018-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 500 |
2018-01-09 | $25.05 | $25.05 | $25.05 | $25.05 | $22.29 | 1,300 |
2018-01-08 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2018-01-05 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2018-01-04 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2018-01-03 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2018-01-02 | $25.25 | $25.50 | $24.65 | $24.65 | $21.93 | 2,500 |
2017-12-29 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-28 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-27 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-26 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-22 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 300 |
2017-12-21 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 2,000 |
2017-12-20 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-19 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-18 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 2 |
2017-12-15 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-14 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-13 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-12 | $24.65 | $24.65 | $24.65 | $24.65 | $21.93 | 0 |
2017-12-11 | $24.60 | $24.65 | $24.60 | $24.65 | $21.93 | 10,009 |
2017-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 1,150 |
2017-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 500 |
2017-12-06 | $24.60 | $24.60 | $24.60 | $24.60 | $21.89 | 5,000 |
2017-12-05 | $24.55 | $24.55 | $24.55 | $24.55 | $21.84 | 5,000 |
2017-12-04 | $24.05 | $24.05 | $24.05 | $24.05 | $21.40 | 0 |
2017-12-01 | $24.05 | $24.05 | $24.05 | $24.05 | $21.40 | 0 |
2017-11-30 | $24.05 | $24.05 | $24.05 | $24.05 | $21.40 | 0 |
2017-11-29 | $24.05 | $24.05 | $24.05 | $24.05 | $21.40 | 0 |
2017-11-28 | $24.05 | $24.05 | $24.05 | $24.05 | $21.40 | 0 |
2017-11-27 | $24.05 | $24.05 | $24.05 | $24.05 | $21.40 | 0 |
2017-11-24 | $24.25 | $24.25 | $24.05 | $24.05 | $21.40 | 272 |
2017-11-22 | $24.75 | $24.80 | $24.75 | $24.80 | $22.06 | 923 |
2017-11-21 | $24.50 | $24.50 | $24.50 | $24.50 | $21.80 | 0 |
2017-11-20 | $24.05 | $24.50 | $24.05 | $24.50 | $21.80 | 700 |
2017-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $21.35 | 435 |
2017-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $21.35 | 0 |
2017-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.35 | 700 |
2017-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.13 | 100 |
2017-11-13 | $23.86 | $23.86 | $23.86 | $23.86 | $21.23 | 2 |
2017-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $21.35 | 0 |
2017-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.35 | 0 |
2017-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.23 | 0 |
2017-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.23 | 900 |
2017-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.23 | 166 |
2017-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $21.23 | 500 |
2017-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 800 |
2017-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 100 |
2017-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 50 |
2017-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 119 |
2017-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 1,300 |
2017-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 800 |
2017-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 0 |
2017-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.34 | 1 |
2017-09-13 | $23.30 | $23.30 | $23.00 | $23.00 | $20.34 | 1,200 |
2017-09-12 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 700 |
2017-09-11 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 0 |
2017-09-08 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 15 |
2017-09-07 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 0 |
2017-09-06 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 0 |
2017-09-05 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 0 |
2017-09-01 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 0 |
2017-08-31 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 0 |
2017-08-30 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 0 |
2017-08-29 | $22.65 | $22.65 | $22.65 | $22.65 | $20.03 | 0 |
2017-08-28 | $22.65 | $22.65 | $22.60 | $22.65 | $20.03 | 500 |
2017-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $20.12 | 700 |
2017-08-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.02 | 0 |
2017-08-23 | $21.50 | $21.50 | $21.50 | $21.50 | $19.02 | 0 |
2017-08-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.02 | 0 |
2017-08-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.02 | 14 |
2017-08-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.02 | 1 |
2017-08-17 | $21.50 | $21.50 | $21.50 | $21.50 | $19.02 | 0 |
2017-08-16 | $21.50 | $21.50 | $21.50 | $21.50 | $19.02 | 0 |
2017-08-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.02 | 0 |
2017-08-14 | $23.00 | $23.00 | $21.50 | $21.50 | $19.02 | 800 |
2017-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.11 | 0 |
2017-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.11 | 2 |
2017-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.11 | 55 |
2017-08-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.99 | 0 |
2017-08-07 | $25.00 | $25.00 | $25.00 | $25.00 | $21.99 | 100 |
2017-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $23.75 | 0 |
2017-08-03 | $27.00 | $32.00 | $27.00 | $27.00 | $23.75 | 300 |
2017-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.23 | 45 |
2017-08-01 | $22.90 | $23.00 | $22.90 | $23.00 | $20.23 | 1,200 |
2017-07-31 | $22.00 | $22.00 | $22.00 | $22.00 | $19.35 | 0 |
2017-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.35 | 0 |
2017-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.35 | 100 |
2017-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.35 | 0 |
2017-07-25 | $22.25 | $22.25 | $22.00 | $22.00 | $19.35 | 953 |
2017-07-24 | $22.49 | $22.49 | $22.49 | $22.49 | $19.78 | 0 |
2017-07-21 | $22.49 | $22.49 | $22.49 | $22.49 | $19.78 | 1 |
2017-07-20 | $22.49 | $22.49 | $22.49 | $22.49 | $19.78 | 0 |
2017-07-19 | $22.49 | $22.49 | $22.49 | $22.49 | $19.78 | 0 |
2017-07-18 | $22.49 | $22.49 | $22.49 | $22.49 | $19.78 | 0 |
2017-07-17 | $22.49 | $22.49 | $22.49 | $22.49 | $19.78 | 0 |
2017-07-14 | $22.25 | $22.50 | $22.25 | $22.49 | $19.78 | 1,100 |
2017-07-13 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-07-12 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-07-11 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-07-10 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-07-07 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-07-06 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-07-05 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 10 |
2017-07-03 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-06-30 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 100 |
2017-06-29 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-28 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-27 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 10 |
2017-06-26 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-23 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-22 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-21 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-20 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-19 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-16 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-15 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-14 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-13 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-12 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-09 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-08 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-07 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-06 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-05 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-02 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-06-01 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-05-31 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 53 |
2017-05-30 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 17 |
2017-05-26 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-05-25 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-05-23 | $23.25 | $23.25 | $23.25 | $23.25 | $20.45 | 0 |
2017-05-22 | $22.00 | $23.25 | $22.00 | $23.25 | $20.45 | 1,500 |
2017-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.35 | 501 |
2017-05-18 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-05-17 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 400 |
2017-05-16 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 400 |
2017-05-15 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 0 |
2017-05-12 | $21.10 | $21.10 | $21.10 | $21.10 | $18.56 | 400 |
2017-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 600 |
2017-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $18.47 | 2,300 |
2017-05-09 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-05-08 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 2,000 |
2017-05-05 | $21.75 | $21.75 | $21.75 | $21.75 | $19.00 | 100 |
2017-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 0 |
2017-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 100 |
2017-05-02 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-05-01 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 50 |
2017-04-28 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-27 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-26 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-25 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-24 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-21 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-20 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-19 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-18 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 66 |
2017-04-17 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-13 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-12 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-11 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 0 |
2017-04-10 | $20.08 | $20.08 | $20.08 | $20.08 | $17.55 | 200 |
2017-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
2017-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
2017-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
2017-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
2017-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
2017-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
2017-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
2017-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
2017-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 600 |
2017-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
2017-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
2017-03-23 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 200 |
2017-03-22 | $20.20 | $20.20 | $20.20 | $20.20 | $17.65 | 0 |
2017-03-21 | $20.26 | $20.26 | $20.20 | $20.20 | $17.65 | 989 |
2017-03-20 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-17 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-16 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-15 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-14 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-13 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-10 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-09 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-08 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-07 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-06 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 0 |
2017-03-03 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 20 |
2017-03-02 | $20.10 | $20.10 | $20.10 | $20.10 | $17.56 | 100 |
2017-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 0 |
2017-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 0 |
2017-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 0 |
2017-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 0 |
2017-02-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 4 |
2017-02-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 54 |
2017-02-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 0 |
2017-02-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 1 |
2017-02-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 0 |
2017-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.22 | 100 |
2017-02-14 | $19.40 | $19.40 | $19.40 | $19.40 | $16.95 | 0 |
2017-02-13 | $19.40 | $19.40 | $19.40 | $19.40 | $16.95 | 17 |
2017-02-10 | $19.40 | $19.40 | $19.40 | $19.40 | $16.95 | 0 |
2017-02-09 | $19.40 | $19.40 | $19.40 | $19.40 | $16.95 | 24 |
2017-02-08 | $19.40 | $19.40 | $19.40 | $19.40 | $16.95 | 0 |
2017-02-07 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-02-06 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-02-03 | $20.00 | $20.00 | $19.40 | $19.40 | $16.83 | 1,700 |
2017-02-02 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-02-01 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-31 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-30 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-27 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-26 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-25 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-24 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 2 |
2017-01-23 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-20 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-19 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-18 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-17 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-13 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-12 | $19.40 | $19.40 | $19.40 | $19.40 | $16.83 | 0 |
2017-01-11 | $19.80 | $19.80 | $19.40 | $19.40 | $16.83 | 554 |
2017-01-10 | $20.25 | $20.25 | $20.25 | $20.25 | $17.57 | 3,004 |
2017-01-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 750 |
2017-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 0 |
2017-01-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 0 |
2017-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.35 | 150 |
2017-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $16.92 | 0 |
2016-12-30 | $19.44 | $19.50 | $19.44 | $19.50 | $16.92 | 1,100 |
2016-12-29 | $19.28 | $19.28 | $19.28 | $19.28 | $16.73 | 0 |
2016-12-28 | $19.28 | $19.28 | $19.28 | $19.28 | $16.73 | 0 |
2016-12-27 | $19.28 | $19.28 | $19.28 | $19.28 | $16.73 | 200 |
2016-12-23 | $19.30 | $19.30 | $19.30 | $19.30 | $16.74 | 609 |
2016-12-22 | $19.34 | $19.34 | $19.21 | $19.21 | $16.67 | 1,283 |
2016-12-21 | $19.14 | $19.14 | $19.14 | $19.14 | $16.60 | 20 |
2016-12-20 | $19.14 | $19.14 | $19.14 | $19.14 | $16.60 | 0 |
2016-12-19 | $19.14 | $19.14 | $19.14 | $19.14 | $16.60 | 0 |
2016-12-16 | $19.14 | $19.14 | $19.14 | $19.14 | $16.60 | 0 |
2016-12-15 | $19.14 | $19.14 | $19.14 | $19.14 | $16.60 | 0 |
2016-12-14 | $19.14 | $19.14 | $19.14 | $19.14 | $16.60 | 0 |
2016-12-13 | $19.14 | $19.14 | $19.14 | $19.14 | $16.60 | 0 |
2016-12-12 | $19.15 | $19.15 | $19.14 | $19.14 | $16.60 | 900 |
2016-12-09 | $19.15 | $19.15 | $19.15 | $19.15 | $16.61 | 466 |
2016-12-08 | $19.13 | $19.13 | $19.13 | $19.13 | $16.60 | 0 |
2016-12-07 | $19.13 | $19.13 | $19.13 | $19.13 | $16.60 | 0 |
2016-12-06 | $19.13 | $19.13 | $19.13 | $19.13 | $16.60 | 0 |
2016-12-05 | $19.13 | $19.13 | $19.13 | $19.13 | $16.60 | 0 |
2016-12-02 | $19.13 | $19.13 | $19.13 | $19.13 | $16.60 | 0 |
2016-12-01 | $19.13 | $19.13 | $19.13 | $19.13 | $16.60 | 0 |
2016-11-30 | $19.13 | $19.13 | $19.13 | $19.13 | $16.60 | 700 |
2016-11-29 | $19.15 | $19.15 | $19.15 | $19.15 | $16.61 | 0 |
2016-11-28 | $19.14 | $19.15 | $19.14 | $19.15 | $16.61 | 679 |
2016-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 0 |
2016-11-23 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 0 |
2016-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.48 | 170 |
2016-11-21 | $18.90 | $18.90 | $18.90 | $18.90 | $16.40 | 201 |
2016-11-18 | $18.80 | $18.80 | $18.80 | $18.80 | $16.31 | 0 |
2016-11-17 | $18.80 | $18.80 | $18.80 | $18.80 | $16.31 | 0 |
2016-11-16 | $18.80 | $18.80 | $18.80 | $18.80 | $16.31 | 0 |
2016-11-15 | $18.80 | $18.80 | $18.80 | $18.80 | $16.31 | 0 |
2016-11-14 | $18.80 | $18.80 | $18.80 | $18.80 | $16.31 | 0 |
2016-11-11 | $18.80 | $18.80 | $18.80 | $18.80 | $16.31 | 0 |
2016-11-10 | $18.80 | $18.80 | $18.80 | $18.80 | $16.31 | 20 |
2016-11-09 | $18.80 | $18.80 | $18.80 | $18.80 | $16.31 | 0 |
2016-11-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.21 | 0 |
2016-11-07 | $18.80 | $18.80 | $18.80 | $18.80 | $16.21 | 0 |
2016-11-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.21 | 0 |
2016-11-03 | $18.80 | $18.80 | $18.80 | $18.80 | $16.21 | 183 |
2016-11-02 | $18.76 | $18.76 | $18.76 | $18.76 | $16.17 | 0 |
2016-11-01 | $18.76 | $18.76 | $18.76 | $18.76 | $16.17 | 900 |
2016-10-31 | $18.76 | $18.76 | $18.76 | $18.76 | $16.17 | 150 |
2016-10-28 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-26 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-25 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-24 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-21 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-20 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-19 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-18 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-17 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-13 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 16 |
2016-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 89 |
2016-10-10 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-10-06 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 400 |
2016-10-05 | $18.93 | $18.93 | $18.93 | $18.93 | $16.32 | 0 |
2016-10-04 | $18.93 | $18.93 | $18.93 | $18.93 | $16.32 | 0 |
2016-10-03 | $18.93 | $18.93 | $18.93 | $18.93 | $16.32 | 0 |
2016-09-30 | $18.93 | $18.93 | $18.93 | $18.93 | $16.32 | 0 |
2016-09-29 | $18.93 | $18.93 | $18.93 | $18.93 | $16.32 | 0 |
2016-09-28 | $18.93 | $18.93 | $18.93 | $18.93 | $16.32 | 200 |
2016-09-27 | $18.70 | $18.99 | $18.70 | $18.99 | $16.37 | 392 |
2016-09-26 | $18.75 | $18.75 | $18.62 | $18.62 | $16.05 | 5,670 |
2016-09-23 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-09-22 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 0 |
2016-09-21 | $18.75 | $18.75 | $18.75 | $18.75 | $16.16 | 100 |
2016-09-20 | $18.60 | $18.60 | $18.60 | $18.60 | $16.03 | 0 |
2016-09-19 | $18.60 | $18.60 | $18.60 | $18.60 | $16.03 | 0 |
2016-09-16 | $18.60 | $18.60 | $18.60 | $18.60 | $16.03 | 0 |
2016-09-15 | $18.60 | $18.60 | $18.60 | $18.60 | $16.03 | 0 |
2016-09-14 | $18.60 | $18.60 | $18.60 | $18.60 | $16.03 | 0 |
2016-09-13 | $18.60 | $18.60 | $18.60 | $18.60 | $16.03 | 0 |
2016-09-12 | $18.60 | $18.60 | $18.60 | $18.60 | $16.03 | 0 |
2016-09-09 | $18.60 | $18.60 | $18.60 | $18.60 | $16.03 | 160 |
2016-09-08 | $18.50 | $18.50 | $18.50 | $18.50 | $15.95 | 5,079 |
2016-09-07 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 1 |
2016-09-06 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-09-02 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-09-01 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 488 |
2016-08-31 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 1 |
2016-08-30 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 1,100 |
2016-08-29 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-26 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-25 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 1 |
2016-08-24 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-23 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-22 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 1,334 |
2016-08-19 | $18.51 | $18.60 | $18.51 | $18.60 | $16.03 | 201 |
2016-08-18 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-17 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-16 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-15 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-12 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-11 | $18.55 | $18.55 | $18.55 | $18.55 | $15.99 | 0 |
2016-08-10 | $18.56 | $18.56 | $18.55 | $18.55 | $15.99 | 550 |
2016-08-09 | $18.70 | $18.70 | $18.70 | $18.70 | $16.02 | 0 |
2016-08-08 | $18.70 | $18.70 | $18.70 | $18.70 | $16.02 | 100 |
2016-08-05 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 316 |
2016-08-01 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-27 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-26 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-25 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-22 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-21 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-20 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 2 |
2016-07-19 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-18 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-15 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-14 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-13 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 0 |
2016-07-12 | $18.50 | $18.50 | $18.50 | $18.50 | $15.85 | 400 |
2016-07-11 | $18.39 | $18.39 | $18.39 | $18.39 | $15.75 | 0 |
2016-07-08 | $18.39 | $18.39 | $18.39 | $18.39 | $15.75 | 0 |
2016-07-07 | $18.39 | $18.39 | $18.39 | $18.39 | $15.75 | 0 |
2016-07-06 | $18.39 | $18.39 | $18.39 | $18.39 | $15.75 | 20 |
2016-07-05 | $18.39 | $18.39 | $18.39 | $18.39 | $15.75 | 312 |
2016-07-01 | $18.38 | $18.38 | $18.38 | $18.38 | $15.74 | 0 |
2016-06-30 | $18.38 | $18.38 | $18.38 | $18.38 | $15.74 | 2,000 |
2016-06-29 | $18.39 | $18.39 | $18.39 | $18.39 | $15.75 | 0 |
2016-06-28 | $18.38 | $18.39 | $18.38 | $18.39 | $15.75 | 476 |
2016-06-27 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 0 |
2016-06-24 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 0 |
2016-06-23 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 0 |
2016-06-22 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 0 |
2016-06-21 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 0 |
2016-06-20 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 0 |
2016-06-17 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 0 |
2016-06-16 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 0 |
2016-06-15 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 18 |
2016-06-14 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 3 |
2016-06-13 | $18.40 | $18.40 | $18.40 | $18.40 | $15.76 | 1,920 |
2016-06-10 | $18.20 | $18.20 | $18.20 | $18.20 | $15.59 | 0 |
2016-06-09 | $18.20 | $18.20 | $18.20 | $18.20 | $15.59 | 0 |
2016-06-08 | $18.20 | $18.20 | $18.20 | $18.20 | $15.59 | 193 |
2016-06-07 | $18.16 | $18.20 | $18.16 | $18.20 | $15.59 | 5,683 |
2016-06-06 | $18.24 | $18.24 | $18.24 | $18.24 | $15.62 | 18 |
2016-06-03 | $18.24 | $18.24 | $18.24 | $18.24 | $15.62 | 0 |
2016-06-02 | $18.24 | $18.24 | $18.24 | $18.24 | $15.62 | 0 |
2016-06-01 | $18.24 | $18.24 | $18.24 | $18.24 | $15.62 | 11 |
2016-05-31 | $18.24 | $18.24 | $18.24 | $18.24 | $15.62 | 168 |
2016-05-27 | $18.16 | $18.16 | $18.16 | $18.16 | $15.55 | 100 |
2016-05-26 | $18.16 | $18.16 | $18.16 | $18.16 | $15.55 | 0 |
2016-05-25 | $18.16 | $18.16 | $18.16 | $18.16 | $15.55 | 100 |
2016-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-13 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $15.42 | 0 |
2016-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 0 |
2016-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 0 |
2016-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 0 |
2016-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 0 |
2016-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 0 |
2016-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 0 |
2016-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 0 |
2016-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 1,000 |
2016-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 1,000 |
2016-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 1,000 |
2016-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 1,000 |
2016-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 10 |
2016-04-22 | $18.00 | $18.00 | $18.00 | $18.00 | $15.31 | 4,000 |
2016-04-21 | $18.01 | $18.07 | $18.00 | $18.00 | $15.31 | 10,383 |
2016-04-20 | $18.25 | $18.25 | $18.00 | $18.25 | $15.53 | 3,650 |
2016-04-19 | $19.00 | $19.00 | $18.75 | $18.75 | $15.95 | 700 |
2016-04-18 | $18.10 | $18.10 | $18.10 | $18.10 | $15.40 | 0 |
2016-04-15 | $18.10 | $18.10 | $18.10 | $18.10 | $15.40 | 2,000 |
2016-04-14 | $18.11 | $18.11 | $18.11 | $18.11 | $15.41 | 0 |
2016-04-13 | $18.11 | $18.11 | $18.11 | $18.11 | $15.41 | 100 |
2016-04-12 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 0 |
2016-04-11 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 0 |
2016-04-08 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 0 |
2016-04-07 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 0 |
2016-04-06 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 40 |
2016-04-05 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 0 |
2016-04-04 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 0 |
2016-04-01 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 0 |
2016-03-31 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 100 |
2016-03-30 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-29 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-28 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-24 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-23 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-22 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-21 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-18 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-17 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-16 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 500 |
2016-03-15 | $17.85 | $17.85 | $17.85 | $17.85 | $15.19 | 2 |
2016-03-14 | $17.85 | $17.85 | $17.85 | $17.85 | $15.19 | 100 |
2016-03-11 | $17.85 | $17.85 | $17.85 | $17.85 | $15.19 | 0 |
2016-03-10 | $17.85 | $17.85 | $17.85 | $17.85 | $15.19 | 120 |
2016-03-09 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-08 | $17.90 | $17.90 | $17.90 | $17.90 | $15.23 | 0 |
2016-03-07 | $18.00 | $18.00 | $17.90 | $17.90 | $15.23 | 200 |
2016-03-04 | $17.95 | $17.95 | $17.95 | $17.95 | $15.27 | 100 |
2016-03-03 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-03-02 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-03-01 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-29 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-26 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-25 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-24 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-23 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-22 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 1 |
2016-02-19 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 1 |
2016-02-18 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-17 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 9,500 |
2016-02-16 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-12 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 0 |
2016-02-11 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 3,814 |
2016-02-10 | $17.55 | $17.55 | $17.55 | $17.55 | $14.93 | 1,400 |
2016-02-09 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 0 |
2016-02-08 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 24 |
2016-02-05 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 150 |
2016-02-04 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 0 |
2016-02-03 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 0 |
2016-02-02 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 0 |
2016-02-01 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 0 |
2016-01-29 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 0 |
2016-01-28 | $17.55 | $17.55 | $17.55 | $17.55 | $14.83 | 100 |
2016-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $14.79 | 0 |
2016-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $14.79 | 0 |
2016-01-25 | $17.50 | $17.50 | $17.50 | $17.50 | $14.79 | 40 |
2016-01-22 | $17.50 | $17.50 | $17.50 | $17.50 | $14.79 | 0 |
2016-01-21 | $17.50 | $17.50 | $17.50 | $17.50 | $14.79 | 0 |
2016-01-20 | $17.50 | $17.50 | $17.50 | $17.50 | $14.79 | 0 |
2016-01-19 | $17.50 | $17.50 | $17.50 | $17.50 | $14.79 | 500 |
2016-01-15 | $17.95 | $17.95 | $17.95 | $17.95 | $15.17 | 0 |
2016-01-14 | $17.95 | $17.95 | $17.95 | $17.95 | $15.17 | 0 |
2016-01-13 | $17.95 | $17.95 | $17.95 | $17.95 | $15.17 | 0 |
2016-01-12 | $17.95 | $17.95 | $17.95 | $17.95 | $15.17 | 0 |
2016-01-11 | $17.95 | $17.95 | $17.95 | $17.95 | $15.17 | 0 |
2016-01-08 | $17.95 | $17.95 | $17.95 | $17.95 | $15.17 | 0 |
2016-01-07 | $17.75 | $17.95 | $17.75 | $17.95 | $15.17 | 500 |
2016-01-06 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2016-01-05 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2016-01-04 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-31 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-30 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-29 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-28 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-24 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-23 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-22 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-21 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-18 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 800 |
2015-12-17 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 40 |
2015-12-16 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-15 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-14 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-11 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 0 |
2015-12-10 | $17.25 | $17.25 | $17.25 | $17.25 | $14.58 | 187 |
2015-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.37 | 50 |
2015-12-08 | $17.00 | $17.00 | $17.00 | $17.00 | $14.37 | 0 |
2015-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $14.37 | 100 |
2015-12-04 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 0 |
2015-12-03 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 0 |
2015-12-02 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 0 |
2015-12-01 | $16.80 | $16.80 | $16.80 | $16.80 | $14.20 | 200 |
2015-11-30 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 0 |
2015-11-27 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 0 |
2015-11-25 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 0 |
2015-11-24 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 0 |
2015-11-23 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 0 |
2015-11-20 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 1 |
2015-11-19 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 1 |
2015-11-18 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 50 |
2015-11-17 | $16.52 | $16.52 | $16.52 | $16.52 | $13.96 | 0 |
2015-11-16 | $16.65 | $16.65 | $16.52 | $16.52 | $13.96 | 1,592 |
2015-11-13 | $16.75 | $16.75 | $16.75 | $16.75 | $14.15 | 0 |
2015-11-12 | $16.75 | $16.75 | $16.75 | $16.75 | $14.15 | 0 |
2015-11-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.15 | 0 |
2015-11-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.15 | 0 |
2015-11-09 | $16.75 | $16.75 | $16.75 | $16.75 | $14.07 | 0 |
2015-11-06 | $16.75 | $16.75 | $16.75 | $16.75 | $14.07 | 0 |
2015-11-05 | $16.75 | $16.75 | $16.75 | $16.75 | $14.07 | 65 |
2015-11-04 | $16.75 | $16.75 | $16.75 | $16.75 | $14.07 | 0 |
2015-11-03 | $16.75 | $16.75 | $16.75 | $16.75 | $14.07 | 0 |
2015-11-02 | $16.75 | $16.75 | $16.75 | $16.75 | $14.07 | 0 |
2015-10-30 | $16.75 | $16.75 | $16.75 | $16.75 | $14.07 | 500 |
2015-10-29 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-28 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-27 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-26 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 100 |
2015-10-23 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-22 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-21 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-20 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-19 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-16 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-15 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-14 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-13 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-12 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-09 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-08 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-07 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-06 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-05 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-02 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-10-01 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-09-30 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-09-29 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-09-28 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 40 |
2015-09-25 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-09-24 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-09-23 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-09-22 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 0 |
2015-09-21 | $16.55 | $16.55 | $16.55 | $16.55 | $13.90 | 100 |
2015-09-18 | $17.13 | $17.13 | $16.25 | $16.50 | $13.86 | 0 |
2015-09-17 | $17.13 | $17.13 | $16.25 | $16.50 | $13.86 | 0 |
2015-09-16 | $17.13 | $17.13 | $16.25 | $16.50 | $13.86 | 850 |
2015-09-15 | $17.13 | $17.13 | $17.13 | $17.13 | $14.39 | 0 |
2015-09-14 | $17.13 | $17.13 | $17.13 | $17.13 | $14.39 | 0 |
2015-09-11 | $17.13 | $17.13 | $17.13 | $17.13 | $14.39 | 35 |
2015-09-10 | $17.13 | $17.13 | $17.13 | $17.13 | $14.39 | 0 |
2015-09-09 | $17.13 | $17.13 | $17.13 | $17.13 | $14.39 | 0 |
2015-09-08 | $17.13 | $17.13 | $17.13 | $17.13 | $14.39 | 0 |
2015-09-04 | $17.13 | $17.13 | $17.13 | $17.13 | $14.39 | 0 |
2015-09-03 | $17.13 | $17.13 | $17.13 | $17.13 | $14.39 | 0 |
Bank of Botetourt Buchanan Va (BORT) News Headlines
Recent Bank of Botetourt Buchanan Va (BORT) News
Similar Companies to Bank of Botetourt Buchanan Va (BORT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |