Blue Ridge Bankshares Inc (VA) (BRBS) Exchange: NYSE MKT

  1. Overview
  2. Blue Ridge Bankshares Inc (VA) (BRBS)

Data as of May 2, 2025

$3.05 ($-0.06) -1.93%

Blue Ridge Bankshares Inc (VA) - Daily Information
Click for more stock information on Blue Ridge Bankshares Inc (VA).
Daily Information Data
Date May 2, 2025
Open $3.06
Previous Close $3.05
High $3.08
Low $2.98
Adjusted Open $3.06
Previous Adjusted Close $3.05
Adjusted High $3.08
Adjusted Low $2.98

About Blue Ridge Bankshares Inc (VA) (BRBS)

No Description Available

Invest in Blue Ridge Bankshares Inc (VA) (BRBS)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Blue Ridge Bankshares Inc (VA) (BRBS)

Date Open High Low Close Adj.Close Volume
2025-04-04 $3.06 $3.08 $2.98 $3.05 $3.05 393,489
2025-04-03 $3.20 $3.36 $3.11 $3.11 $3.11 335,801
2025-04-02 $3.21 $3.31 $3.21 $3.30 $3.30 274,858
2025-04-01 $3.24 $3.31 $3.20 $3.20 $3.20 231,836
2025-03-31 $3.25 $3.28 $3.25 $3.26 $3.26 88,878
2025-03-28 $3.31 $3.31 $3.27 $3.28 $3.28 174,067
2025-03-27 $3.33 $3.34 $3.30 $3.31 $3.31 125,626
2025-03-26 $3.34 $3.41 $3.33 $3.33 $3.33 89,085
2025-03-25 $3.41 $3.42 $3.34 $3.34 $3.34 95,782
2025-03-24 $3.33 $3.41 $3.33 $3.39 $3.39 114,460
2025-03-21 $3.30 $3.33 $3.30 $3.32 $3.32 238,652
2025-03-20 $3.28 $3.38 $3.28 $3.33 $3.33 250,216
2025-03-19 $3.34 $3.36 $3.26 $3.30 $3.30 369,212
2025-03-18 $3.25 $3.29 $3.24 $3.27 $3.27 125,027
2025-03-17 $3.25 $3.31 $3.25 $3.25 $3.25 159,825
2025-03-14 $3.25 $3.30 $3.25 $3.25 $3.25 160,960
2025-03-13 $3.27 $3.29 $3.21 $3.23 $3.23 132,419
2025-03-12 $3.27 $3.33 $3.23 $3.26 $3.26 331,031
2025-03-11 $3.26 $3.33 $3.21 $3.25 $3.25 222,141
2025-03-10 $3.41 $3.42 $3.26 $3.26 $3.26 351,425
2025-03-07 $3.40 $3.46 $3.36 $3.43 $3.43 433,990
2025-03-06 $3.45 $3.49 $3.40 $3.42 $3.42 205,780
2025-03-05 $3.50 $3.53 $3.45 $3.46 $3.46 314,386
2025-03-04 $3.60 $3.63 $3.46 $3.50 $3.50 261,066
2025-03-03 $3.65 $3.78 $3.62 $3.62 $3.62 517,135
2025-02-28 $3.61 $3.70 $3.60 $3.67 $3.67 207,995
2025-02-27 $3.60 $3.63 $3.57 $3.60 $3.60 142,082
2025-02-26 $3.60 $3.62 $3.56 $3.61 $3.61 245,206
2025-02-25 $3.60 $3.65 $3.57 $3.60 $3.60 253,526
2025-02-24 $3.62 $3.66 $3.58 $3.60 $3.60 209,468
2025-02-21 $3.63 $3.63 $3.56 $3.56 $3.56 206,180
2025-02-20 $3.75 $3.75 $3.57 $3.62 $3.62 224,192
2025-02-19 $3.71 $3.74 $3.66 $3.70 $3.70 179,682
2025-02-18 $3.80 $3.81 $3.73 $3.73 $3.73 99,130
2025-02-14 $3.73 $3.83 $3.69 $3.79 $3.79 234,897
2025-02-13 $3.59 $3.83 $3.58 $3.79 $3.79 261,319
2025-02-12 $3.51 $3.61 $3.51 $3.57 $3.57 131,308
2025-02-11 $3.48 $3.62 $3.44 $3.56 $3.56 158,433
2025-02-10 $3.59 $3.59 $3.51 $3.52 $3.52 105,503
2025-02-07 $3.58 $3.61 $3.45 $3.55 $3.55 137,889
2025-02-06 $3.50 $3.63 $3.41 $3.58 $3.58 201,861
2025-02-05 $3.52 $3.55 $3.46 $3.52 $3.52 222,125
2025-02-04 $3.33 $3.53 $3.30 $3.48 $3.48 145,024
2025-02-03 $3.32 $3.39 $3.26 $3.35 $3.35 168,314
2025-01-31 $3.45 $3.45 $3.32 $3.37 $3.37 143,560
2025-01-30 $3.45 $3.46 $3.32 $3.37 $3.37 78,068
2025-01-29 $3.41 $3.44 $3.38 $3.39 $3.39 321,000
2025-01-28 $3.39 $3.42 $3.33 $3.39 $3.39 58,410
2025-01-27 $3.32 $3.44 $3.32 $3.37 $3.37 179,746
2025-01-24 $3.38 $3.44 $3.32 $3.40 $3.40 135,815
2025-01-23 $3.33 $3.43 $3.30 $3.38 $3.38 223,690
2025-01-22 $3.36 $3.38 $3.30 $3.32 $3.32 119,942
2025-01-21 $3.35 $3.43 $3.34 $3.36 $3.36 184,471
2025-01-17 $3.38 $3.38 $3.32 $3.33 $3.33 289,040
2025-01-16 $3.31 $3.43 $3.31 $3.37 $3.37 302,826
2025-01-15 $3.27 $3.35 $3.26 $3.32 $3.32 339,295
2025-01-14 $3.23 $3.27 $3.19 $3.22 $3.22 158,597
2025-01-13 $3.16 $3.20 $3.15 $3.18 $3.18 102,759
2025-01-10 $3.24 $3.24 $3.15 $3.17 $3.17 217,857
2025-01-08 $3.30 $3.34 $3.24 $3.28 $3.28 159,227
2025-01-07 $3.39 $3.39 $3.28 $3.34 $3.34 102,732
2025-01-06 $3.40 $3.48 $3.34 $3.34 $3.34 222,372
2025-01-03 $3.30 $3.39 $3.21 $3.37 $3.37 289,926
2025-01-02 $3.24 $3.32 $3.23 $3.30 $3.30 379,898
2024-12-31 $3.17 $3.25 $3.17 $3.22 $3.22 405,151
2024-12-30 $3.18 $3.21 $3.16 $3.19 $3.19 122,708
2024-12-27 $3.19 $3.21 $3.16 $3.19 $3.19 119,819
2024-12-26 $3.17 $3.23 $3.13 $3.20 $3.20 156,063
2024-12-24 $3.14 $3.17 $3.10 $3.16 $3.16 45,263
2024-12-23 $3.23 $3.25 $3.13 $3.14 $3.14 210,849
2024-12-20 $3.10 $3.25 $3.09 $3.23 $3.23 413,243
2024-12-19 $3.20 $3.28 $3.09 $3.13 $3.13 215,766
2024-12-18 $3.23 $3.25 $3.13 $3.16 $3.16 234,090
2024-12-17 $3.36 $3.36 $3.22 $3.22 $3.22 232,781
2024-12-16 $3.34 $3.36 $3.30 $3.35 $3.35 193,563
2024-12-13 $3.35 $3.39 $3.32 $3.34 $3.34 196,151
2024-12-12 $3.41 $3.45 $3.36 $3.36 $3.36 138,810
2024-12-11 $3.47 $3.49 $3.41 $3.41 $3.41 108,071
2024-12-10 $3.46 $3.50 $3.43 $3.43 $3.43 154,780
2024-12-09 $3.45 $3.58 $3.44 $3.48 $3.48 184,595
2024-12-06 $3.44 $3.47 $3.39 $3.45 $3.45 188,617
2024-12-05 $3.45 $3.53 $3.43 $3.45 $3.45 161,425
2024-12-04 $3.55 $3.61 $3.43 $3.44 $3.44 115,377
2024-12-03 $3.52 $3.57 $3.47 $3.51 $3.51 182,206
2024-12-02 $3.56 $3.61 $3.52 $3.55 $3.55 496,768
2024-11-29 $3.48 $3.56 $3.48 $3.53 $3.53 132,580
2024-11-27 $3.48 $3.51 $3.46 $3.46 $3.46 123,958
2024-11-26 $3.52 $3.54 $3.46 $3.50 $3.50 114,999
2024-11-25 $3.57 $3.63 $3.54 $3.55 $3.55 216,963
2024-11-22 $3.64 $3.65 $3.53 $3.55 $3.55 346,796
2024-11-21 $3.56 $3.69 $3.56 $3.60 $3.60 583,034
2024-11-20 $3.58 $3.60 $3.50 $3.56 $3.56 283,109
2024-11-19 $3.43 $3.59 $3.42 $3.58 $3.58 549,541
2024-11-18 $3.48 $3.51 $3.42 $3.45 $3.45 181,767
2024-11-15 $3.53 $3.58 $3.42 $3.45 $3.45 230,526
2024-11-14 $3.62 $3.64 $3.49 $3.54 $3.54 233,921
2024-11-13 $3.64 $3.68 $3.60 $3.60 $3.60 287,746
2024-11-12 $3.55 $3.68 $3.55 $3.60 $3.60 471,473
2024-11-11 $3.27 $3.62 $3.27 $3.55 $3.55 619,470
2024-11-08 $3.10 $3.23 $3.06 $3.22 $3.22 284,751
2024-11-07 $3.14 $3.23 $3.11 $3.12 $3.12 237,631
2024-11-06 $2.90 $3.22 $2.90 $3.21 $3.21 1,216,546
2024-11-05 $2.77 $2.84 $2.73 $2.78 $2.78 718,650
2024-11-04 $2.80 $2.81 $2.73 $2.75 $2.75 673,528
2024-11-01 $2.81 $2.84 $2.73 $2.77 $2.77 807,041
2024-10-31 $2.90 $2.96 $2.79 $2.80 $2.80 565,206
2024-10-30 $3.09 $3.09 $2.80 $2.88 $2.88 1,879,256
2024-10-29 $2.93 $3.03 $2.90 $2.96 $2.96 451,661
2024-10-28 $2.95 $2.98 $2.91 $2.93 $2.93 417,404
2024-10-25 $2.89 $2.97 $2.86 $2.94 $2.94 462,067
2024-10-24 $2.83 $2.90 $2.83 $2.90 $2.90 287,422
2024-10-23 $2.82 $2.88 $2.82 $2.83 $2.83 432,140
2024-10-22 $2.84 $2.87 $2.81 $2.82 $2.82 373,892
2024-10-21 $2.80 $2.86 $2.79 $2.83 $2.83 408,051
2024-10-18 $2.86 $2.91 $2.78 $2.82 $2.82 246,410
2024-10-17 $2.86 $2.87 $2.83 $2.86 $2.86 101,632
2024-10-16 $2.84 $2.94 $2.82 $2.84 $2.84 372,681
2024-10-15 $2.76 $2.87 $2.76 $2.83 $2.83 834,843
2024-10-14 $2.73 $2.81 $2.73 $2.77 $2.77 278,725
2024-10-11 $2.69 $2.77 $2.69 $2.72 $2.72 845,452
2024-10-10 $2.70 $2.73 $2.66 $2.68 $2.68 469,454
2024-10-09 $2.74 $2.77 $2.69 $2.70 $2.70 763,179
2024-10-08 $2.75 $2.79 $2.71 $2.71 $2.71 566,948
2024-10-07 $2.76 $2.79 $2.73 $2.76 $2.76 275,093
2024-10-04 $2.74 $2.81 $2.74 $2.77 $2.77 909,561
2024-10-03 $2.75 $2.77 $2.72 $2.73 $2.73 303,808
2024-10-02 $2.76 $2.78 $2.73 $2.73 $2.73 644,727
2024-10-01 $2.80 $2.83 $2.72 $2.75 $2.75 923,258
2024-09-30 $2.82 $2.84 $2.78 $2.80 $2.80 346,081
2024-09-27 $2.83 $2.84 $2.79 $2.79 $2.79 305,790
2024-09-26 $2.83 $2.84 $2.77 $2.79 $2.79 128,679
2024-09-25 $2.83 $2.85 $2.77 $2.80 $2.80 157,750
2024-09-24 $2.81 $2.87 $2.77 $2.82 $2.82 1,099,754
2024-09-23 $2.80 $2.84 $2.75 $2.82 $2.82 799,764
2024-09-20 $2.82 $2.84 $2.76 $2.83 $2.83 3,155,142
2024-09-19 $2.76 $2.85 $2.76 $2.83 $2.83 966,105
2024-09-18 $2.71 $2.80 $2.67 $2.76 $2.76 806,172
2024-09-17 $2.74 $2.78 $2.71 $2.71 $2.71 168,678
2024-09-16 $2.70 $2.78 $2.70 $2.71 $2.71 157,073
2024-09-13 $2.71 $2.74 $2.67 $2.70 $2.70 237,218
2024-09-12 $2.73 $2.74 $2.67 $2.69 $2.69 150,966
2024-09-11 $2.71 $2.73 $2.66 $2.66 $2.66 165,045
2024-09-10 $2.69 $2.75 $2.68 $2.68 $2.68 84,944
2024-09-09 $2.79 $2.83 $2.68 $2.69 $2.69 196,089
2024-09-06 $2.75 $2.79 $2.70 $2.79 $2.79 141,485
2024-09-05 $2.80 $2.81 $2.71 $2.71 $2.71 107,585
2024-09-04 $2.79 $2.80 $2.72 $2.76 $2.76 279,590
2024-09-03 $2.79 $2.84 $2.71 $2.78 $2.78 1,099,984
2024-08-30 $2.82 $2.86 $2.77 $2.79 $2.79 89,193
2024-08-29 $2.81 $2.87 $2.80 $2.81 $2.81 183,472
2024-08-28 $2.83 $2.86 $2.80 $2.80 $2.80 61,429
2024-08-27 $2.80 $2.85 $2.79 $2.84 $2.84 110,349
2024-08-26 $2.81 $2.87 $2.77 $2.80 $2.80 130,230
2024-08-23 $2.80 $2.89 $2.78 $2.85 $2.85 177,389
2024-08-22 $2.83 $2.85 $2.76 $2.76 $2.76 75,109
2024-08-21 $2.74 $2.89 $2.74 $2.81 $2.81 71,447
2024-08-20 $2.79 $2.79 $2.71 $2.75 $2.75 58,681
2024-08-19 $2.67 $2.84 $2.67 $2.77 $2.77 64,141
2024-08-16 $2.63 $2.71 $2.59 $2.67 $2.67 58,232
2024-08-15 $2.57 $2.71 $2.56 $2.61 $2.61 81,826
2024-08-14 $2.56 $2.60 $2.55 $2.58 $2.58 48,998
2024-08-13 $2.56 $2.61 $2.52 $2.57 $2.57 49,526
2024-08-12 $2.54 $2.55 $2.50 $2.54 $2.54 37,051
2024-08-09 $2.50 $2.57 $2.45 $2.51 $2.51 106,396
2024-08-08 $2.54 $2.56 $2.46 $2.49 $2.49 101,161
2024-08-07 $2.53 $2.55 $2.50 $2.50 $2.50 107,433
2024-08-06 $2.53 $2.56 $2.50 $2.51 $2.51 80,829
2024-08-05 $2.56 $2.60 $2.51 $2.54 $2.54 89,956
2024-08-02 $2.65 $2.66 $2.57 $2.57 $2.57 116,902
2024-08-01 $2.79 $2.79 $2.65 $2.66 $2.66 109,983
2024-07-31 $2.77 $2.85 $2.75 $2.78 $2.78 142,000
2024-07-30 $2.77 $2.83 $2.75 $2.75 $2.75 85,774
2024-07-29 $2.77 $2.81 $2.76 $2.79 $2.79 64,446
2024-07-26 $2.78 $2.81 $2.75 $2.79 $2.79 109,435
2024-07-25 $2.75 $2.81 $2.75 $2.77 $2.77 39,845
2024-07-24 $2.77 $2.83 $2.75 $2.78 $2.78 177,873
2024-07-23 $2.81 $2.83 $2.75 $2.76 $2.76 175,836
2024-07-22 $2.90 $2.92 $2.77 $2.81 $2.81 121,864
2024-07-19 $2.78 $2.98 $2.77 $2.93 $2.93 153,581
2024-07-18 $2.81 $2.92 $2.77 $2.77 $2.77 80,573
2024-07-17 $2.87 $2.90 $2.81 $2.81 $2.81 99,869
2024-07-16 $2.73 $2.92 $2.73 $2.91 $2.91 158,416
2024-07-15 $2.77 $2.82 $2.72 $2.73 $2.73 170,728
2024-07-12 $2.73 $2.79 $2.71 $2.74 $2.74 129,703
2024-07-11 $2.75 $2.79 $2.70 $2.74 $2.74 221,149
2024-07-10 $2.69 $2.71 $2.67 $2.67 $2.67 158,267
2024-07-09 $2.62 $2.73 $2.62 $2.67 $2.67 181,394
2024-07-08 $2.71 $2.71 $2.62 $2.62 $2.62 151,025
2024-07-05 $2.75 $2.76 $2.70 $2.70 $2.70 146,325
2024-07-03 $2.75 $2.77 $2.72 $2.75 $2.75 73,471
2024-07-02 $2.84 $2.85 $2.72 $2.75 $2.75 283,733
2024-07-01 $2.73 $2.89 $2.63 $2.85 $2.85 728,772
2024-06-28 $2.84 $2.90 $2.61 $2.61 $2.61 2,732,318
2024-06-27 $2.77 $2.91 $2.66 $2.85 $2.85 209,324
2024-06-26 $2.72 $2.86 $2.72 $2.75 $2.75 275,786
2024-06-25 $2.81 $2.83 $2.73 $2.73 $2.73 111,752
2024-06-24 $2.86 $2.93 $2.78 $2.80 $2.80 177,251
2024-06-21 $2.87 $2.91 $2.75 $2.83 $2.83 202,744
2024-06-20 $2.86 $2.94 $2.82 $2.86 $2.86 153,106
2024-06-18 $2.95 $2.96 $2.82 $2.83 $2.83 79,140
2024-06-17 $2.97 $2.97 $2.81 $2.94 $2.94 123,168
2024-06-14 $2.94 $3.00 $2.85 $2.97 $2.97 67,728
2024-06-13 $2.98 $2.99 $2.93 $2.99 $2.99 31,646
2024-06-12 $3.10 $3.14 $2.91 $2.99 $2.99 88,391
2024-06-11 $2.97 $3.08 $2.85 $3.08 $3.08 89,297
2024-06-10 $2.90 $3.10 $2.89 $3.01 $3.01 83,588
2024-06-07 $3.00 $3.02 $2.87 $2.92 $2.92 44,460
2024-06-06 $3.10 $3.13 $2.91 $3.06 $3.06 52,593
2024-06-05 $2.91 $3.18 $2.88 $3.16 $3.16 68,073
2024-06-04 $2.92 $2.97 $2.80 $2.93 $2.93 53,204
2024-06-03 $2.96 $3.09 $2.91 $2.97 $2.97 71,312
2024-05-31 $3.04 $3.04 $2.90 $2.90 $2.90 126,672
2024-05-30 $2.86 $3.07 $2.85 $3.02 $3.02 50,819
2024-05-29 $2.95 $3.02 $2.85 $2.85 $2.85 96,785
2024-05-28 $2.97 $3.10 $2.91 $2.99 $2.99 64,368
2024-05-24 $3.03 $3.07 $2.92 $3.01 $3.01 74,294
2024-05-23 $3.03 $3.05 $2.99 $3.00 $3.00 96,562
2024-05-22 $3.07 $3.09 $2.97 $3.08 $3.08 97,190
2024-05-21 $3.12 $3.12 $2.97 $3.06 $3.06 97,001
2024-05-20 $2.98 $3.11 $2.91 $3.05 $3.05 103,895
2024-05-17 $2.90 $3.10 $2.89 $3.02 $3.02 92,425
2024-05-16 $2.80 $2.90 $2.68 $2.90 $2.90 58,253
2024-05-15 $2.68 $2.93 $2.64 $2.79 $2.79 140,727
2024-05-14 $2.66 $2.69 $2.63 $2.68 $2.68 20,085
2024-05-13 $2.72 $2.72 $2.60 $2.67 $2.67 17,444
2024-05-10 $2.74 $2.74 $2.56 $2.67 $2.67 49,351
2024-05-09 $2.64 $2.76 $2.63 $2.74 $2.74 65,158
2024-05-08 $2.62 $2.69 $2.54 $2.65 $2.65 61,291
2024-05-07 $2.61 $2.63 $2.55 $2.59 $2.59 31,215
2024-05-06 $2.65 $2.69 $2.54 $2.60 $2.60 27,197
2024-05-03 $2.68 $2.70 $2.59 $2.65 $2.65 26,839
2024-05-02 $2.55 $2.69 $2.51 $2.67 $2.67 89,833
2024-05-01 $2.54 $2.56 $2.50 $2.52 $2.52 53,461
2024-04-30 $2.52 $2.57 $2.50 $2.50 $2.50 59,146
2024-04-29 $2.52 $2.57 $2.50 $2.50 $2.50 66,338
2024-04-26 $2.53 $2.55 $2.51 $2.51 $2.51 37,874
2024-04-25 $2.59 $2.59 $2.53 $2.57 $2.57 56,454
2024-04-24 $2.70 $2.70 $2.53 $2.59 $2.59 53,528
2024-04-23 $2.67 $2.70 $2.63 $2.70 $2.70 30,012
2024-04-22 $2.63 $2.73 $2.57 $2.70 $2.70 65,146
2024-04-19 $2.53 $2.63 $2.52 $2.61 $2.61 86,297
2024-04-18 $2.58 $2.60 $2.53 $2.53 $2.53 99,207
2024-04-17 $2.60 $2.60 $2.54 $2.55 $2.55 49,597
2024-04-16 $2.54 $2.58 $2.54 $2.57 $2.57 64,900
2024-04-15 $2.62 $2.62 $2.55 $2.55 $2.55 109,251
2024-04-12 $2.62 $2.67 $2.59 $2.60 $2.60 75,768
2024-04-11 $2.70 $2.70 $2.59 $2.60 $2.60 59,404
2024-04-10 $2.68 $2.73 $2.61 $2.70 $2.70 116,661
2024-04-09 $2.80 $2.89 $2.68 $2.77 $2.77 54,889
2024-04-08 $2.74 $2.94 $2.68 $2.74 $2.74 101,750
2024-04-05 $2.94 $2.94 $2.73 $2.77 $2.77 111,426
2024-04-04 $2.82 $3.05 $2.78 $2.96 $2.96 130,037
2024-04-03 $2.76 $2.83 $2.62 $2.76 $2.76 112,440
2024-04-02 $2.77 $2.85 $2.62 $2.77 $2.77 71,420
2024-04-01 $2.70 $2.86 $2.60 $2.86 $2.86 76,190
2024-03-28 $2.63 $2.70 $2.62 $2.69 $2.69 45,894
2024-03-27 $2.67 $2.68 $2.58 $2.63 $2.63 52,589
2024-03-26 $2.71 $2.73 $2.58 $2.65 $2.65 62,247
2024-03-25 $2.63 $2.75 $2.63 $2.66 $2.66 89,414
2024-03-22 $2.55 $2.70 $2.51 $2.61 $2.61 71,015
2024-03-21 $2.72 $2.81 $2.55 $2.55 $2.55 76,952
2024-03-20 $2.50 $2.87 $2.49 $2.76 $2.76 119,266
2024-03-19 $2.53 $2.58 $2.46 $2.48 $2.48 82,293
2024-03-18 $2.55 $2.65 $2.51 $2.51 $2.51 87,941
2024-03-15 $2.51 $2.63 $2.50 $2.57 $2.57 138,942
2024-03-14 $2.58 $2.61 $2.50 $2.51 $2.51 91,759
2024-03-13 $2.62 $2.76 $2.56 $2.60 $2.60 72,294
2024-03-12 $2.85 $2.88 $2.55 $2.62 $2.62 125,357
2024-03-11 $2.70 $2.90 $2.68 $2.83 $2.83 120,563
2024-03-08 $2.62 $2.70 $2.58 $2.66 $2.66 51,500
2024-03-07 $2.54 $2.63 $2.47 $2.60 $2.60 248,649
2024-03-06 $2.52 $2.71 $2.40 $2.51 $2.51 86,921
2024-03-05 $2.36 $2.54 $2.36 $2.47 $2.47 84,119
2024-03-04 $2.47 $2.51 $2.33 $2.36 $2.36 91,952
2024-03-01 $2.46 $2.53 $2.36 $2.46 $2.46 114,737
2024-02-29 $2.51 $2.54 $2.39 $2.45 $2.45 95,497
2024-02-28 $2.49 $2.57 $2.45 $2.45 $2.45 96,312
2024-02-27 $2.54 $2.58 $2.46 $2.52 $2.52 141,937
2024-02-26 $2.47 $2.51 $2.43 $2.48 $2.48 64,537
2024-02-23 $2.47 $2.54 $2.42 $2.45 $2.45 175,821
2024-02-22 $2.45 $2.51 $2.40 $2.49 $2.49 89,775
2024-02-21 $2.45 $2.54 $2.41 $2.45 $2.45 204,219
2024-02-20 $2.46 $2.52 $2.44 $2.45 $2.45 76,980
2024-02-16 $2.52 $2.57 $2.46 $2.48 $2.48 509,322
2024-02-15 $2.39 $2.58 $2.39 $2.52 $2.52 319,690
2024-02-14 $2.50 $2.50 $2.33 $2.36 $2.36 205,557
2024-02-13 $2.57 $2.58 $2.42 $2.42 $2.42 274,750
2024-02-12 $2.51 $2.64 $2.51 $2.57 $2.57 152,332
2024-02-09 $2.50 $2.56 $2.42 $2.50 $2.50 168,577
2024-02-08 $2.58 $2.71 $2.50 $2.50 $2.50 433,873
2024-02-07 $2.75 $2.75 $2.57 $2.57 $2.57 644,467
2024-02-06 $2.67 $2.75 $2.67 $2.71 $2.71 52,601
2024-02-05 $2.76 $2.78 $2.65 $2.65 $2.65 113,769
2024-02-02 $2.70 $2.85 $2.70 $2.78 $2.78 93,121
2024-02-01 $2.74 $2.77 $2.59 $2.74 $2.74 105,475
2024-01-31 $2.94 $2.96 $2.50 $2.50 $2.50 115,577
2024-01-30 $2.98 $3.05 $2.92 $2.95 $2.95 44,538
2024-01-29 $3.01 $3.05 $2.95 $3.03 $3.03 76,102
2024-01-26 $3.12 $3.16 $3.02 $3.03 $3.03 85,403
2024-01-25 $3.03 $3.12 $2.98 $3.12 $3.12 60,278
2024-01-24 $3.04 $3.05 $2.98 $3.03 $3.03 57,561
2024-01-23 $3.11 $3.11 $3.00 $3.01 $3.01 29,392
2024-01-22 $3.07 $3.19 $2.98 $3.08 $3.08 85,167
2024-01-19 $3.05 $3.16 $2.99 $3.16 $3.16 100,493
2024-01-18 $3.05 $3.15 $2.98 $3.04 $3.04 86,992
2024-01-17 $2.95 $3.03 $2.95 $3.00 $3.00 49,147
2024-01-16 $2.98 $3.05 $2.97 $2.97 $2.97 55,198
2024-01-12 $3.12 $3.21 $2.94 $3.02 $3.02 70,221
2024-01-11 $3.16 $3.27 $3.07 $3.07 $3.07 94,881
2024-01-10 $3.19 $3.23 $3.11 $3.12 $3.12 54,395
2024-01-09 $3.12 $3.20 $3.10 $3.18 $3.18 54,984
2024-01-08 $3.13 $3.19 $3.08 $3.16 $3.16 57,595
2024-01-05 $3.05 $3.20 $3.01 $3.14 $3.14 187,889
2024-01-04 $3.02 $3.13 $2.95 $3.06 $3.06 52,189
2024-01-03 $3.11 $3.12 $2.95 $2.96 $2.96 109,631
2024-01-02 $3.03 $3.30 $3.03 $3.11 $3.11 151,020
2023-12-29 $3.16 $3.35 $3.00 $3.03 $3.03 253,656
2023-12-28 $3.45 $3.54 $3.24 $3.34 $3.34 65,618
2023-12-27 $3.46 $3.55 $3.36 $3.47 $3.47 70,734
2023-12-26 $3.67 $3.71 $3.38 $3.45 $3.45 104,743
2023-12-22 $3.51 $3.98 $3.25 $3.64 $3.64 219,507
2023-12-21 $3.48 $3.75 $3.42 $3.54 $3.54 136,276
2023-12-20 $3.45 $3.99 $3.32 $3.44 $3.44 229,830
2023-12-19 $3.21 $3.50 $3.15 $3.50 $3.50 120,909
2023-12-18 $2.99 $3.23 $2.98 $3.20 $3.20 148,328
2023-12-15 $3.21 $3.39 $2.91 $3.10 $3.10 372,234
2023-12-14 $2.78 $3.65 $2.73 $3.15 $3.15 316,514
2023-12-13 $2.61 $2.73 $2.51 $2.73 $2.73 170,008
2023-12-12 $2.35 $2.70 $2.35 $2.59 $2.59 170,067
2023-12-11 $2.55 $2.65 $2.30 $2.35 $2.35 300,773
2023-12-08 $2.64 $2.69 $2.50 $2.57 $2.57 122,738
2023-12-07 $2.71 $2.74 $2.60 $2.69 $2.69 72,410
2023-12-06 $2.73 $2.73 $2.60 $2.69 $2.69 65,341
2023-12-05 $2.76 $2.78 $2.63 $2.73 $2.73 72,742
2023-12-04 $2.62 $2.80 $2.52 $2.76 $2.76 188,283
2023-12-01 $2.71 $2.78 $2.51 $2.67 $2.67 119,654
2023-11-30 $2.77 $2.83 $2.66 $2.70 $2.70 46,307
2023-11-29 $2.60 $2.87 $2.60 $2.75 $2.75 96,479
2023-11-28 $2.76 $2.81 $2.66 $2.67 $2.67 44,673
2023-11-27 $2.92 $2.92 $2.75 $2.75 $2.75 54,750
2023-11-24 $2.91 $2.94 $2.90 $2.91 $2.91 15,933
2023-11-22 $2.99 $2.99 $2.91 $2.91 $2.91 54,065
2023-11-21 $3.02 $3.03 $2.92 $2.99 $2.99 98,107
2023-11-20 $2.91 $3.05 $2.90 $3.01 $3.01 184,424
2023-11-17 $3.00 $3.08 $2.87 $2.97 $2.97 120,533
2023-11-16 $2.85 $3.10 $2.82 $2.98 $2.98 114,811
2023-11-15 $3.10 $3.24 $2.82 $2.91 $2.91 206,610
2023-11-14 $2.59 $2.98 $2.59 $2.98 $2.98 191,164
2023-11-13 $2.64 $2.72 $2.28 $2.60 $2.60 183,428
2023-11-10 $2.76 $2.76 $2.51 $2.65 $2.65 137,328
2023-11-09 $2.74 $2.88 $2.50 $2.56 $2.56 169,885
2023-11-08 $2.80 $2.85 $2.64 $2.78 $2.78 122,140
2023-11-07 $2.50 $2.82 $2.40 $2.75 $2.75 251,813
2023-11-06 $2.29 $2.57 $2.16 $2.45 $2.45 369,742
2023-11-03 $2.29 $2.38 $2.05 $2.23 $2.23 285,437
2023-11-02 $2.19 $2.27 $2.09 $2.15 $2.15 365,840
2023-11-01 $3.10 $3.11 $2.09 $2.09 $2.09 517,008
2023-10-31 $3.51 $3.51 $3.02 $3.15 $3.15 197,099
2023-10-30 $3.28 $3.40 $3.15 $3.38 $3.38 109,540
2023-10-27 $3.12 $3.24 $3.00 $3.12 $3.12 128,098
2023-10-26 $3.00 $3.14 $2.83 $3.09 $3.09 140,108
2023-10-25 $2.99 $3.06 $2.82 $2.98 $2.98 86,533
2023-10-24 $2.93 $3.03 $2.75 $2.99 $2.99 123,206
2023-10-23 $2.93 $3.06 $2.79 $2.86 $2.86 127,785
2023-10-20 $3.25 $3.25 $2.92 $2.97 $2.97 152,228
2023-10-19 $3.64 $3.72 $3.25 $3.25 $3.25 54,490
2023-10-18 $3.91 $4.08 $3.57 $3.60 $3.60 89,922
2023-10-17 $3.63 $3.90 $3.56 $3.90 $3.90 53,123
2023-10-16 $3.81 $3.88 $3.58 $3.59 $3.59 61,683
2023-10-13 $3.65 $3.84 $3.61 $3.77 $3.77 50,195
2023-10-12 $3.73 $3.91 $3.60 $3.61 $3.61 84,870
2023-10-11 $3.69 $3.93 $3.68 $3.71 $3.71 29,399
2023-10-10 $3.71 $3.98 $3.65 $3.65 $3.65 29,774
2023-10-09 $4.02 $4.16 $3.51 $3.63 $3.63 87,110
2023-10-06 $4.06 $4.37 $3.93 $4.14 $4.14 92,640
2023-10-05 $3.54 $4.33 $3.54 $4.12 $4.12 188,583
2023-10-04 $3.10 $3.51 $3.05 $3.51 $3.51 122,493
2023-10-03 $3.22 $3.29 $2.75 $2.97 $2.97 315,982
2023-10-02 $4.47 $4.50 $3.07 $3.20 $3.20 338,638
2023-09-29 $5.06 $5.06 $4.39 $4.52 $4.52 120,421
2023-09-28 $5.45 $5.50 $5.03 $5.08 $5.08 71,985
2023-09-27 $5.60 $5.63 $5.44 $5.59 $5.59 54,903
2023-09-26 $6.23 $6.38 $5.51 $5.56 $5.56 66,237
2023-09-25 $6.22 $6.54 $6.20 $6.30 $6.30 45,289
2023-09-22 $6.28 $6.54 $6.00 $6.28 $6.28 56,055
2023-09-21 $6.56 $6.65 $6.16 $6.39 $6.39 100,449
2023-09-20 $6.77 $7.00 $6.50 $6.50 $6.50 46,665
2023-09-19 $7.00 $7.00 $6.66 $6.70 $6.70 31,757
2023-09-18 $6.91 $6.91 $6.50 $6.80 $6.80 36,915
2023-09-15 $7.28 $7.39 $6.87 $6.87 $6.87 178,907
2023-09-14 $7.31 $7.57 $7.16 $7.27 $7.27 38,247
2023-09-13 $7.49 $7.50 $7.20 $7.27 $7.27 95,229
2023-09-12 $7.50 $7.70 $7.45 $7.48 $7.48 36,982
2023-09-11 $7.76 $7.85 $7.28 $7.55 $7.55 33,772
2023-09-08 $7.72 $7.90 $7.65 $7.65 $7.65 30,879
2023-09-07 $7.94 $8.10 $7.58 $7.73 $7.73 193,011
2023-09-06 $8.03 $8.13 $7.85 $8.01 $8.01 24,509
2023-09-05 $8.10 $8.23 $8.00 $8.14 $8.14 12,487
2023-09-01 $7.94 $8.48 $7.87 $8.07 $8.07 74,094
2023-08-31 $7.85 $8.00 $7.83 $7.92 $7.92 22,191
2023-08-30 $7.83 $8.00 $7.75 $7.90 $7.90 38,571
2023-08-29 $7.75 $7.98 $7.75 $7.94 $7.94 10,530
2023-08-28 $7.87 $8.00 $7.74 $7.74 $7.74 20,514
2023-08-25 $7.71 $8.00 $7.60 $7.76 $7.76 42,415
2023-08-24 $7.71 $7.90 $7.60 $7.75 $7.75 34,076
2023-08-23 $7.69 $7.85 $7.63 $7.75 $7.75 15,542
2023-08-22 $7.91 $7.91 $7.52 $7.70 $7.70 21,343
2023-08-21 $7.78 $7.93 $7.75 $7.75 $7.75 17,534
2023-08-18 $7.66 $8.02 $7.66 $7.87 $7.87 20,803
2023-08-17 $7.87 $7.94 $7.65 $7.74 $7.74 103,682
2023-08-16 $7.95 $7.95 $7.77 $7.82 $7.82 12,446
2023-08-15 $7.90 $7.96 $7.70 $7.75 $7.75 25,095
2023-08-14 $7.96 $8.04 $7.81 $7.95 $7.95 36,920
2023-08-11 $7.93 $8.08 $7.91 $8.03 $8.03 29,943
2023-08-10 $8.06 $8.06 $7.84 $8.00 $8.00 27,933
2023-08-09 $8.24 $8.38 $7.97 $8.04 $8.04 21,511
2023-08-08 $8.18 $8.27 $8.08 $8.25 $8.25 19,854
2023-08-07 $7.97 $8.41 $7.97 $8.29 $8.29 24,761
2023-08-04 $7.90 $8.21 $7.79 $8.13 $8.13 38,381
2023-08-03 $7.92 $8.13 $7.72 $7.76 $7.76 56,258
2023-08-02 $8.05 $8.18 $7.81 $8.00 $8.00 27,136
2023-08-01 $8.40 $8.40 $7.74 $7.98 $7.98 42,054
2023-07-31 $9.17 $9.17 $8.35 $8.43 $8.43 74,860
2023-07-28 $9.39 $9.39 $9.09 $9.23 $9.23 20,397
2023-07-27 $9.38 $9.38 $9.03 $9.22 $9.22 46,828
2023-07-26 $9.01 $9.43 $9.01 $9.24 $9.24 30,260
2023-07-25 $8.93 $9.23 $8.89 $9.08 $9.08 77,246
2023-07-24 $8.76 $8.94 $8.76 $8.90 $8.90 14,911
2023-07-21 $8.74 $8.98 $8.74 $8.79 $8.79 30,125
2023-07-20 $8.78 $8.83 $8.65 $8.77 $8.77 56,399
2023-07-19 $8.62 $8.97 $8.62 $8.88 $8.88 149,122
2023-07-18 $8.69 $8.99 $8.69 $8.77 $8.77 28,736
2023-07-17 $8.69 $8.92 $8.57 $8.73 $8.73 42,680
2023-07-14 $8.91 $9.10 $8.66 $8.69 $8.69 29,335
2023-07-13 $8.99 $9.23 $8.99 $9.20 $9.20 20,712
2023-07-12 $8.89 $9.02 $8.81 $8.94 $8.94 23,299
2023-07-11 $8.90 $8.94 $8.76 $8.86 $8.86 39,652
2023-07-10 $8.87 $8.88 $8.81 $8.86 $8.86 15,669
2023-07-07 $8.87 $8.98 $8.76 $8.85 $8.85 141,665
2023-07-06 $8.78 $8.88 $8.71 $8.82 $8.82 38,343
2023-07-05 $8.83 $8.94 $8.76 $8.77 $8.77 57,471
2023-07-03 $8.90 $8.90 $8.80 $8.85 $8.85 5,260
2023-06-30 $9.03 $9.03 $8.76 $8.85 $8.85 19,170
2023-06-29 $8.82 $8.97 $8.76 $8.89 $8.89 17,700
2023-06-28 $8.90 $9.05 $8.76 $8.87 $8.87 26,401
2023-06-27 $8.83 $9.15 $8.81 $8.86 $8.86 16,240
2023-06-26 $8.95 $9.20 $8.54 $8.87 $8.87 45,419
2023-06-23 $8.96 $9.27 $8.79 $9.06 $9.06 228,053
2023-06-22 $9.07 $9.28 $9.02 $9.09 $9.09 19,316
2023-06-21 $9.05 $9.36 $9.04 $9.15 $9.15 21,482
2023-06-20 $9.33 $9.38 $9.04 $9.25 $9.25 16,404
2023-06-16 $9.75 $9.75 $9.19 $9.23 $9.23 55,122
2023-06-15 $9.16 $9.33 $8.92 $9.28 $9.28 33,741
2023-06-14 $9.25 $9.42 $9.00 $9.11 $9.11 27,054
2023-06-13 $9.37 $9.45 $9.16 $9.18 $9.18 30,324
2023-06-12 $9.29 $9.45 $9.06 $9.17 $9.17 20,953
2023-06-09 $9.18 $9.49 $9.18 $9.33 $9.33 13,565
2023-06-08 $9.43 $9.44 $8.95 $9.27 $9.27 44,257
2023-06-07 $8.95 $9.27 $8.91 $9.20 $9.20 72,596
2023-06-06 $8.96 $9.05 $8.83 $9.01 $9.01 30,400
2023-06-05 $8.82 $8.97 $8.73 $8.86 $8.86 14,713
2023-06-02 $8.72 $8.99 $8.56 $8.89 $8.89 36,529
2023-06-01 $8.81 $8.89 $8.55 $8.56 $8.56 35,683
2023-05-31 $8.92 $9.00 $8.62 $8.69 $8.69 52,519
2023-05-30 $8.85 $9.08 $8.81 $8.85 $8.85 21,009
2023-05-26 $9.00 $9.03 $8.84 $8.84 $8.84 15,641
2023-05-25 $9.00 $9.12 $8.91 $8.92 $8.92 23,709
2023-05-24 $9.42 $9.42 $9.00 $9.03 $9.03 34,717
2023-05-23 $8.97 $9.50 $8.91 $9.38 $9.38 34,563
2023-05-22 $8.63 $9.00 $8.62 $8.87 $8.87 44,715
2023-05-19 $9.00 $9.02 $8.51 $8.69 $8.69 42,008
2023-05-18 $8.02 $8.94 $8.00 $8.60 $8.60 51,045
2023-05-17 $7.97 $8.29 $7.77 $8.16 $8.16 29,551
2023-05-16 $7.90 $7.96 $7.76 $7.76 $7.76 15,230
2023-05-15 $7.90 $7.99 $7.81 $7.88 $7.88 31,277
2023-05-12 $7.84 $8.83 $7.76 $7.88 $7.88 41,841
2023-05-11 $8.20 $8.20 $7.81 $7.90 $7.90 28,314
2023-05-10 $7.86 $8.37 $7.60 $8.20 $8.20 81,181
2023-05-09 $7.83 $7.90 $7.42 $7.50 $7.50 28,280
2023-05-08 $8.28 $8.29 $7.62 $7.76 $7.76 50,432
2023-05-05 $7.50 $7.61 $7.33 $7.53 $7.53 44,999
2023-05-04 $7.56 $7.56 $7.08 $7.14 $7.14 44,878
2023-05-03 $7.80 $7.99 $7.45 $7.46 $7.46 58,171
2023-05-02 $8.95 $9.11 $7.70 $7.78 $7.78 50,179
2023-05-01 $9.50 $9.74 $8.83 $8.94 $8.94 22,982
2023-04-28 $10.03 $10.03 $9.50 $9.67 $9.67 21,740
2023-04-27 $9.72 $9.94 $9.35 $9.94 $9.94 79,901
2023-04-26 $9.80 $9.86 $9.20 $9.58 $9.58 85,380
2023-04-25 $10.00 $10.09 $9.54 $9.65 $9.65 27,057
2023-04-24 $10.03 $10.08 $9.98 $10.06 $10.06 16,572
2023-04-21 $10.00 $10.08 $9.95 $10.03 $10.03 22,583
2023-04-20 $10.02 $10.07 $9.94 $10.06 $10.06 9,313
2023-04-19 $9.95 $10.08 $9.95 $10.01 $10.01 17,074
2023-04-18 $10.00 $10.04 $9.81 $10.01 $10.01 35,243
2023-04-17 $9.94 $10.10 $9.86 $10.01 $10.01 27,346
2023-04-14 $10.14 $10.24 $9.85 $10.00 $9.88 38,240
2023-04-13 $10.26 $10.26 $10.03 $10.12 $10.00 13,166
2023-04-12 $10.39 $10.39 $10.10 $10.16 $10.04 28,615
2023-04-11 $10.21 $10.65 $10.09 $10.27 $10.15 23,255
2023-04-10 $10.02 $10.20 $9.95 $10.12 $10.00 28,959
2023-04-06 $10.09 $10.20 $10.00 $10.04 $9.92 20,646
2023-04-05 $10.00 $10.10 $9.87 $10.04 $9.92 30,664
2023-04-04 $10.00 $10.15 $9.90 $10.08 $9.96 32,629
2023-04-03 $10.35 $10.40 $9.95 $10.17 $10.05 42,437
2023-03-31 $10.06 $10.20 $10.00 $10.20 $10.20 62,617
2023-03-30 $10.22 $10.28 $9.85 $10.09 $10.09 41,391
2023-03-29 $10.30 $10.40 $10.19 $10.28 $10.28 15,568
2023-03-28 $10.44 $10.50 $10.03 $10.28 $10.28 37,444
2023-03-27 $10.20 $10.39 $10.19 $10.28 $10.28 22,617
2023-03-24 $10.00 $10.40 $9.90 $10.19 $10.19 43,363
2023-03-23 $10.14 $10.25 $10.02 $10.11 $10.11 47,763
2023-03-22 $10.40 $10.42 $10.11 $10.11 $10.11 28,805
2023-03-21 $10.41 $10.50 $10.32 $10.50 $10.50 42,144
2023-03-20 $10.66 $10.88 $10.31 $10.48 $10.48 25,268
2023-03-17 $10.32 $10.52 $10.11 $10.38 $10.38 84,802
2023-03-16 $10.12 $10.72 $10.12 $10.34 $10.34 42,051
2023-03-15 $10.23 $10.46 $10.18 $10.33 $10.33 30,816
2023-03-14 $11.00 $11.06 $10.37 $10.45 $10.45 38,640
2023-03-13 $11.05 $11.72 $10.26 $10.45 $10.45 42,478
2023-03-10 $11.92 $12.33 $11.03 $11.48 $11.48 32,727
2023-03-09 $12.28 $12.28 $11.94 $11.94 $11.94 35,306
2023-03-08 $12.34 $12.51 $12.26 $12.29 $12.29 15,563
2023-03-07 $12.12 $12.57 $12.03 $12.44 $12.44 14,650
2023-03-06 $12.05 $12.31 $11.92 $12.12 $12.12 121,300
2023-03-03 $12.01 $12.24 $12.00 $12.10 $12.10 22,216
2023-03-02 $12.26 $12.26 $12.09 $12.11 $12.11 9,900
2023-03-01 $12.10 $12.36 $12.09 $12.21 $12.21 15,417
2023-02-28 $12.19 $12.37 $12.18 $12.24 $12.24 25,164
2023-02-27 $12.38 $12.38 $12.06 $12.24 $12.24 18,600
2023-02-24 $12.13 $12.30 $12.02 $12.22 $12.22 22,531
2023-02-23 $12.05 $12.26 $12.05 $12.16 $12.16 8,405
2023-02-22 $12.20 $12.33 $12.03 $12.07 $12.07 19,577
2023-02-21 $12.42 $12.43 $12.18 $12.18 $12.18 18,826
2023-02-17 $12.85 $12.85 $12.28 $12.33 $12.33 21,213
2023-02-16 $12.30 $12.35 $12.10 $12.31 $12.31 15,427
2023-02-15 $12.39 $12.50 $12.21 $12.22 $12.22 13,434
2023-02-14 $12.29 $12.63 $12.23 $12.23 $12.23 14,306
2023-02-13 $12.26 $12.52 $12.25 $12.39 $12.39 11,005
2023-02-10 $12.31 $12.56 $12.31 $12.36 $12.36 7,831
2023-02-09 $12.26 $12.61 $12.26 $12.39 $12.39 19,289
2023-02-08 $12.65 $12.82 $12.50 $12.52 $12.52 9,900
2023-02-07 $12.43 $12.84 $12.43 $12.67 $12.67 12,263
2023-02-06 $12.69 $12.78 $12.58 $12.63 $12.63 10,965
2023-02-03 $12.85 $12.85 $12.75 $12.75 $12.75 12,125
2023-02-02 $12.60 $13.00 $12.53 $12.86 $12.86 38,270
2023-02-01 $12.63 $12.74 $12.61 $12.68 $12.68 22,097
2023-01-31 $12.54 $12.70 $12.40 $12.66 $12.66 24,612
2023-01-30 $12.40 $12.54 $12.39 $12.43 $12.43 12,801
2023-01-27 $12.58 $12.58 $12.31 $12.39 $12.39 12,274
2023-01-26 $12.48 $12.52 $12.42 $12.52 $12.52 5,869
2023-01-25 $12.25 $12.48 $12.25 $12.46 $12.46 31,735
2023-01-24 $12.20 $12.50 $12.20 $12.50 $12.50 8,248
2023-01-23 $12.27 $12.51 $12.25 $12.49 $12.49 12,071
2023-01-20 $12.34 $12.46 $12.12 $12.37 $12.37 32,394
2023-01-19 $12.21 $12.33 $12.13 $12.27 $12.15 11,801
2023-01-18 $12.48 $12.49 $12.22 $12.25 $12.13 14,976
2023-01-17 $12.58 $12.75 $12.35 $12.46 $12.34 14,918
2023-01-13 $12.44 $12.72 $12.40 $12.65 $12.53 11,994
2023-01-12 $12.48 $12.73 $12.44 $12.65 $12.53 22,958
2023-01-11 $12.62 $12.66 $12.56 $12.59 $12.47 9,609
2023-01-10 $12.73 $12.73 $12.38 $12.55 $12.43 28,812
2023-01-09 $12.47 $12.72 $12.35 $12.40 $12.28 13,122
2023-01-06 $12.49 $12.72 $12.45 $12.51 $12.39 18,550
2023-01-05 $12.21 $12.48 $12.21 $12.35 $12.23 106,781
2023-01-04 $12.40 $12.40 $12.23 $12.26 $12.14 10,200
2023-01-03 $12.40 $12.40 $12.16 $12.25 $12.13 34,520
2022-12-30 $12.36 $12.57 $12.35 $12.49 $12.37 21,504
2022-12-29 $12.26 $12.55 $12.23 $12.47 $12.35 27,201
2022-12-28 $12.63 $12.63 $12.25 $12.30 $12.18 29,679
2022-12-27 $12.40 $12.65 $12.34 $12.48 $12.48 34,112
2022-12-23 $12.64 $12.67 $12.42 $12.44 $12.44 12,276
2022-12-22 $12.65 $12.65 $12.36 $12.49 $12.49 29,229
2022-12-21 $12.51 $12.80 $12.49 $12.55 $12.55 13,801
2022-12-20 $11.98 $12.92 $11.98 $12.57 $12.57 9,496
2022-12-19 $12.14 $12.43 $12.06 $12.31 $12.31 21,799
2022-12-16 $12.19 $12.45 $11.71 $12.03 $12.03 113,368
2022-12-15 $13.04 $13.09 $12.18 $12.22 $12.22 36,341
2022-12-14 $13.49 $13.49 $12.77 $12.89 $12.89 20,660
2022-12-13 $13.95 $13.95 $13.12 $13.26 $13.26 44,820
2022-12-12 $13.43 $13.81 $13.43 $13.76 $13.76 18,742
2022-12-09 $13.42 $13.57 $13.22 $13.54 $13.54 13,440
2022-12-08 $13.28 $13.59 $13.20 $13.59 $13.59 30,547
2022-12-07 $13.20 $13.48 $13.01 $13.22 $13.22 16,477
2022-12-06 $12.82 $13.43 $12.60 $13.28 $13.28 88,611
2022-12-05 $12.85 $12.87 $12.60 $12.68 $12.68 31,131
2022-12-02 $12.81 $12.92 $12.67 $12.88 $12.88 11,787
2022-12-01 $13.02 $13.11 $12.85 $12.99 $12.99 13,770
2022-11-30 $12.80 $13.19 $12.71 $13.03 $13.03 21,078
2022-11-29 $12.91 $13.00 $12.56 $12.88 $12.88 28,471
2022-11-28 $13.01 $13.12 $12.75 $12.88 $12.88 14,615
2022-11-25 $13.16 $13.16 $13.16 $13.16 $13.16 1,713
2022-11-23 $13.29 $13.87 $13.01 $13.22 $13.22 20,171
2022-11-22 $13.18 $13.57 $13.12 $13.30 $13.30 20,767
2022-11-21 $13.10 $13.69 $13.06 $13.15 $13.15 31,913
2022-11-18 $13.42 $13.42 $13.17 $13.28 $13.28 15,438
2022-11-17 $13.10 $13.25 $13.01 $13.23 $13.23 17,681
2022-11-16 $13.20 $13.21 $13.01 $13.10 $13.10 11,745
2022-11-15 $13.07 $13.22 $12.95 $13.22 $13.22 13,555
2022-11-14 $13.09 $13.29 $12.88 $13.00 $13.00 16,498
2022-11-11 $13.51 $13.63 $13.09 $13.25 $13.25 19,965
2022-11-10 $13.20 $13.67 $13.14 $13.45 $13.45 28,428
2022-11-09 $13.01 $13.14 $12.76 $12.89 $12.89 24,093
2022-11-08 $13.02 $13.02 $12.80 $12.94 $12.94 19,614
2022-11-07 $13.25 $13.26 $12.87 $13.02 $13.02 20,976
2022-11-04 $13.20 $13.20 $12.83 $13.04 $13.04 13,388
2022-11-03 $12.56 $12.97 $12.56 $12.92 $12.92 23,672
2022-11-02 $12.93 $13.13 $12.49 $12.65 $12.65 38,910
2022-11-01 $13.29 $13.29 $12.74 $12.90 $12.90 27,494
2022-10-31 $13.23 $13.44 $12.91 $13.05 $13.05 32,205
2022-10-28 $13.10 $13.35 $13.02 $13.21 $13.21 21,856
2022-10-27 $13.34 $13.38 $12.99 $13.19 $13.19 29,362
2022-10-26 $13.23 $13.36 $12.99 $13.17 $13.17 17,124
2022-10-25 $12.97 $13.24 $12.86 $13.23 $13.23 16,520
2022-10-24 $13.36 $13.36 $13.04 $13.18 $13.18 9,035
2022-10-21 $13.50 $13.50 $12.79 $13.13 $13.13 25,666
2022-10-20 $13.02 $13.24 $12.80 $12.93 $12.81 36,409
2022-10-19 $13.19 $13.19 $13.02 $13.09 $12.97 10,220
2022-10-18 $13.41 $13.45 $13.14 $13.20 $13.08 25,158
2022-10-17 $13.00 $13.49 $12.90 $13.09 $12.97 31,377
2022-10-14 $13.00 $13.00 $12.75 $12.90 $12.78 13,644
2022-10-13 $12.66 $13.00 $12.66 $12.85 $12.85 22,409
2022-10-12 $12.42 $12.64 $12.41 $12.58 $12.58 18,869
2022-10-11 $12.75 $12.75 $12.40 $12.53 $12.53 26,133
2022-10-10 $12.61 $12.70 $12.45 $12.58 $12.58 14,027
2022-10-07 $12.84 $12.84 $12.60 $12.69 $12.69 13,239
2022-10-06 $13.02 $13.14 $12.75 $12.75 $12.75 9,697
2022-10-05 $13.07 $13.13 $12.90 $13.02 $13.02 13,209
2022-10-04 $12.86 $13.11 $12.86 $13.10 $13.10 26,685
2022-10-03 $12.94 $12.98 $12.70 $12.88 $12.88 25,043
2022-09-30 $12.77 $13.04 $12.61 $12.71 $12.71 32,835
2022-09-29 $12.94 $13.14 $12.75 $12.80 $12.80 17,182
2022-09-28 $12.94 $13.09 $12.78 $12.96 $12.96 36,595
2022-09-27 $13.14 $13.14 $12.61 $12.78 $12.78 23,430
2022-09-26 $13.19 $13.62 $12.92 $13.14 $13.14 12,408
2022-09-23 $13.10 $13.56 $13.00 $13.26 $13.26 24,101
2022-09-22 $13.58 $13.67 $13.05 $13.30 $13.30 14,788
2022-09-21 $13.98 $13.98 $13.02 $13.16 $13.16 16,439
2022-09-20 $13.04 $13.17 $12.83 $13.03 $13.03 58,147
2022-09-19 $13.00 $13.21 $12.58 $13.05 $13.05 19,715
2022-09-16 $13.15 $13.49 $12.87 $13.10 $13.10 131,064
2022-09-15 $13.46 $13.67 $13.25 $13.30 $13.30 18,164
2022-09-14 $13.77 $14.06 $13.26 $13.51 $13.51 27,901
2022-09-13 $14.31 $14.51 $13.69 $13.69 $13.69 28,209
2022-09-12 $14.26 $14.62 $14.26 $14.48 $14.48 19,111
2022-09-09 $14.05 $14.58 $14.05 $14.37 $14.37 21,267
2022-09-08 $14.32 $14.50 $14.26 $14.47 $14.47 19,545
2022-09-07 $14.44 $14.50 $14.26 $14.48 $14.48 17,289
2022-09-06 $14.61 $14.61 $14.22 $14.33 $14.33 33,783
2022-09-02 $14.58 $14.71 $13.75 $14.41 $14.41 66,401
2022-09-01 $14.55 $14.84 $14.50 $14.55 $14.55 41,636
2022-08-31 $14.67 $14.82 $14.41 $14.67 $14.67 30,624
2022-08-30 $14.85 $14.86 $14.60 $14.65 $14.65 14,957
2022-08-29 $15.12 $15.12 $14.70 $14.71 $14.71 14,192
2022-08-26 $15.18 $15.18 $14.80 $14.87 $14.87 18,975
2022-08-25 $15.00 $15.14 $14.67 $15.09 $15.09 23,153
2022-08-24 $15.03 $15.16 $14.81 $14.96 $14.96 8,231
2022-08-23 $14.90 $15.19 $14.83 $14.91 $14.91 13,411
2022-08-22 $15.13 $15.23 $14.91 $14.93 $14.93 11,131
2022-08-19 $15.16 $15.30 $14.75 $15.09 $15.09 71,032
2022-08-18 $15.41 $15.41 $15.17 $15.35 $15.35 22,962
2022-08-17 $15.35 $15.52 $15.16 $15.37 $15.37 12,523
2022-08-16 $15.43 $15.75 $15.30 $15.47 $15.47 19,405
2022-08-15 $15.19 $15.40 $15.02 $15.40 $15.40 14,719
2022-08-12 $15.10 $15.25 $15.01 $15.25 $15.25 24,207
2022-08-11 $15.32 $15.32 $15.00 $15.15 $15.15 22,106
2022-08-10 $14.95 $15.75 $14.79 $15.35 $15.35 21,705
2022-08-09 $14.66 $14.98 $14.66 $14.83 $14.83 16,683
2022-08-08 $14.77 $14.90 $14.73 $14.78 $14.78 21,243
2022-08-05 $14.80 $14.98 $14.74 $14.93 $14.93 20,124
2022-08-04 $14.74 $14.97 $14.74 $14.93 $14.93 13,377
2022-08-03 $14.83 $14.98 $14.77 $14.86 $14.86 19,134
2022-08-02 $14.89 $14.99 $14.75 $14.81 $14.81 14,544
2022-08-01 $14.85 $15.09 $14.71 $14.99 $14.99 36,148
2022-07-29 $14.96 $15.10 $14.64 $14.94 $14.94 26,918
2022-07-28 $14.93 $14.95 $14.63 $14.94 $14.94 17,882
2022-07-27 $14.66 $14.81 $14.52 $14.79 $14.79 20,669
2022-07-26 $14.75 $14.89 $14.50 $14.50 $14.50 23,761
2022-07-25 $14.79 $14.91 $14.62 $14.73 $14.73 11,590
2022-07-22 $14.63 $15.00 $14.57 $14.73 $14.73 16,585
2022-07-21 $14.71 $15.18 $14.62 $14.91 $14.91 15,604
2022-07-20 $14.57 $15.03 $14.50 $14.91 $14.91 33,935
2022-07-19 $14.84 $14.84 $14.63 $14.69 $14.69 32,309
2022-07-18 $14.86 $14.92 $14.57 $14.70 $14.70 12,448
2022-07-15 $14.96 $14.96 $14.56 $14.78 $14.78 24,462
2022-07-14 $14.55 $14.55 $14.31 $14.49 $14.37 11,122
2022-07-13 $14.45 $14.78 $14.40 $14.58 $14.46 25,397
2022-07-12 $14.75 $14.80 $14.59 $14.59 $14.47 19,494
2022-07-11 $14.92 $14.92 $14.66 $14.69 $14.57 22,780
2022-07-08 $14.85 $16.12 $14.76 $14.83 $14.71 16,988
2022-07-07 $15.20 $15.20 $14.81 $14.86 $14.74 24,352
2022-07-06 $14.97 $15.26 $14.88 $14.94 $14.82 43,117
2022-07-05 $15.22 $15.39 $15.09 $15.13 $15.01 22,916
2022-07-01 $14.75 $15.45 $14.70 $15.30 $15.17 50,110
2022-06-30 $15.15 $15.49 $15.04 $15.32 $15.19 44,648
2022-06-29 $15.41 $15.45 $15.13 $15.30 $15.17 31,887
2022-06-28 $15.55 $15.71 $15.34 $15.56 $15.43 22,623
2022-06-27 $16.16 $16.16 $15.28 $15.61 $15.48 36,736
2022-06-24 $15.87 $16.09 $15.44 $15.95 $15.82 195,429
2022-06-23 $15.27 $15.45 $15.18 $15.45 $15.32 29,415
2022-06-22 $15.00 $15.34 $15.00 $15.09 $14.97 27,584
2022-06-21 $15.32 $15.35 $15.17 $15.25 $15.12 22,680
2022-06-17 $14.75 $15.64 $14.66 $15.30 $15.17 170,439
2022-06-16 $14.71 $14.84 $14.56 $14.84 $14.72 28,712
2022-06-15 $14.99 $15.04 $14.65 $14.80 $14.68 25,939
2022-06-14 $14.76 $15.06 $14.57 $14.67 $14.55 22,781
2022-06-13 $14.96 $15.25 $14.77 $14.82 $14.70 27,166
2022-06-10 $15.10 $15.25 $15.03 $15.18 $15.06 14,875
2022-06-09 $15.20 $15.40 $15.05 $15.31 $15.18 28,650
2022-06-08 $15.41 $15.42 $15.09 $15.38 $15.25 24,435
2022-06-07 $15.44 $15.65 $15.32 $15.43 $15.30 20,583
2022-06-06 $15.25 $15.34 $14.91 $15.33 $15.20 53,966
2022-06-03 $14.82 $15.25 $14.82 $15.00 $14.88 124,554
2022-06-02 $15.01 $15.17 $14.94 $15.01 $14.89 51,238
2022-06-01 $15.10 $15.31 $14.90 $15.08 $14.96 41,920
2022-05-31 $15.39 $15.45 $15.06 $15.21 $15.08 27,570
2022-05-27 $14.97 $15.40 $14.96 $15.39 $15.26 40,212
2022-05-26 $14.48 $14.85 $14.48 $14.80 $14.68 27,621
2022-05-25 $14.31 $14.52 $14.27 $14.39 $14.27 32,129
2022-05-24 $14.30 $14.34 $14.15 $14.26 $14.14 45,650
2022-05-23 $14.33 $14.49 $14.12 $14.28 $14.16 41,235
2022-05-20 $14.13 $14.30 $13.88 $13.98 $13.87 23,552
2022-05-19 $14.04 $14.21 $13.88 $13.97 $13.86 55,004
2022-05-18 $14.25 $14.46 $14.03 $14.06 $13.94 34,040
2022-05-17 $14.31 $14.33 $14.20 $14.30 $14.18 48,527
2022-05-16 $14.08 $14.41 $14.08 $14.10 $13.98 19,995
2022-05-13 $14.38 $14.38 $14.00 $14.16 $14.04 59,736
2022-05-12 $14.25 $14.53 $14.18 $14.22 $14.10 126,763
2022-05-11 $14.42 $14.58 $14.24 $14.27 $14.15 24,613
2022-05-10 $14.31 $14.65 $14.18 $14.34 $14.22 68,138
2022-05-09 $14.29 $14.55 $13.82 $14.15 $14.03 227,957
2022-05-06 $14.71 $14.89 $14.34 $14.70 $14.58 151,608
2022-05-05 $14.78 $14.98 $14.50 $14.66 $14.54 39,513
2022-05-04 $14.52 $15.00 $14.50 $14.97 $14.85 39,315
2022-05-03 $14.51 $14.75 $14.49 $14.63 $14.51 40,725
2022-05-02 $14.73 $14.95 $14.54 $14.65 $14.53 21,179
2022-04-29 $14.71 $14.71 $14.50 $14.57 $14.45 51,215
2022-04-28 $14.86 $14.86 $14.46 $14.57 $14.45 19,774
2022-04-27 $15.15 $15.15 $14.57 $14.58 $14.46 26,618
2022-04-26 $14.76 $15.07 $14.45 $14.70 $14.58 45,147
2022-04-25 $15.02 $15.04 $14.76 $15.00 $14.88 38,848
2022-04-22 $14.93 $15.43 $14.91 $14.97 $14.85 25,952
2022-04-21 $15.27 $15.27 $15.00 $15.08 $14.96 45,842
2022-04-20 $15.16 $15.44 $14.87 $15.11 $14.99 30,222
2022-04-19 $14.38 $15.26 $14.38 $15.00 $14.88 56,696
2022-04-18 $14.33 $14.63 $14.33 $14.48 $14.36 28,237
2022-04-14 $14.50 $14.58 $14.37 $14.48 $14.36 49,317
2022-04-13 $14.71 $14.71 $14.41 $14.59 $14.35 28,177
2022-04-12 $14.62 $14.86 $14.50 $14.50 $14.26 47,341
2022-04-11 $14.77 $14.77 $14.51 $14.55 $14.31 28,630
2022-04-08 $14.70 $14.79 $14.50 $14.68 $14.44 39,304
2022-04-07 $14.51 $14.80 $14.40 $14.69 $14.45 49,822
2022-04-06 $14.77 $14.98 $14.53 $14.57 $14.33 43,489
2022-04-05 $14.91 $14.99 $14.80 $14.85 $14.60 31,337
2022-04-04 $15.19 $15.28 $14.81 $15.00 $14.75 54,376
2022-04-01 $15.38 $15.38 $14.91 $15.09 $14.84 39,280
2022-03-31 $15.17 $15.49 $15.00 $15.17 $14.92 57,639
2022-03-30 $15.41 $15.41 $15.00 $15.04 $14.79 38,901
2022-03-29 $15.32 $15.54 $15.09 $15.32 $15.07 59,124
2022-03-28 $15.15 $15.25 $15.00 $15.17 $14.92 26,137
2022-03-25 $15.56 $15.56 $15.13 $15.22 $14.97 32,357
2022-03-24 $15.17 $15.36 $15.08 $15.26 $15.01 19,184
2022-03-23 $15.15 $15.71 $15.01 $15.05 $14.80 33,227
2022-03-22 $15.15 $15.43 $15.15 $15.30 $15.05 31,807
2022-03-21 $14.91 $15.34 $14.88 $15.18 $14.93 125,152
2022-03-18 $15.05 $15.09 $14.86 $14.99 $14.74 84,472
2022-03-17 $15.06 $15.18 $14.91 $15.07 $14.82 27,607
2022-03-16 $15.23 $15.23 $15.06 $15.12 $14.87 33,902
2022-03-15 $15.19 $15.19 $15.06 $15.09 $14.84 16,599
2022-03-14 $15.22 $15.59 $15.06 $15.10 $14.85 51,649
2022-03-11 $15.36 $15.56 $15.36 $15.41 $15.16 33,863
2022-03-10 $15.31 $15.49 $15.23 $15.35 $15.10 37,212
2022-03-09 $15.56 $15.82 $15.45 $15.53 $15.27 33,343
2022-03-08 $15.28 $15.70 $15.07 $15.27 $15.02 62,023
2022-03-07 $15.66 $15.72 $14.99 $15.31 $15.06 49,352
2022-03-04 $15.62 $15.78 $15.47 $15.65 $15.39 38,400
2022-03-03 $16.09 $16.20 $15.75 $15.79 $15.53 30,688
2022-03-02 $15.87 $16.48 $15.87 $15.97 $15.71 50,468
2022-03-01 $16.05 $16.05 $15.69 $15.73 $15.47 63,757
2022-02-28 $16.23 $16.48 $15.89 $16.05 $15.78 60,117
2022-02-25 $16.42 $16.59 $16.22 $16.47 $16.20 34,126
2022-02-24 $16.39 $16.44 $15.98 $16.44 $16.17 52,620
2022-02-23 $16.74 $16.75 $16.50 $16.50 $16.23 50,217
2022-02-22 $17.00 $17.05 $16.53 $16.55 $16.28 30,379
2022-02-18 $16.71 $17.14 $16.52 $17.09 $16.81 54,107
2022-02-17 $16.98 $17.10 $16.85 $16.88 $16.60 37,184
2022-02-16 $16.87 $17.14 $16.86 $17.09 $16.81 24,121
2022-02-15 $17.10 $17.10 $16.94 $16.97 $16.69 37,050
2022-02-14 $16.92 $17.04 $16.88 $16.92 $16.64 35,330
2022-02-11 $17.26 $17.27 $16.96 $17.05 $16.77 36,803
2022-02-10 $17.33 $17.45 $16.84 $17.18 $16.90 94,190
2022-02-09 $17.57 $17.73 $17.18 $17.30 $17.01 61,205
2022-02-08 $17.52 $17.70 $17.52 $17.59 $17.30 34,345
2022-02-07 $17.63 $17.89 $17.26 $17.59 $17.30 63,351
2022-02-04 $17.57 $17.74 $17.24 $17.70 $17.41 54,912
2022-02-03 $17.98 $17.98 $17.13 $17.42 $17.13 84,701
2022-02-02 $18.08 $18.19 $17.88 $17.98 $17.68 84,516
2022-02-01 $18.21 $18.33 $17.84 $18.23 $17.93 55,685
2022-01-31 $18.03 $18.30 $17.95 $18.24 $17.94 88,110
2022-01-28 $18.02 $18.48 $17.70 $18.22 $17.92 57,411
2022-01-27 $18.36 $18.50 $17.73 $17.94 $17.64 82,307
2022-01-26 $18.00 $18.40 $17.92 $18.12 $17.82 138,521
2022-01-25 $17.81 $18.12 $17.45 $18.09 $17.79 117,909
2022-01-24 $17.50 $18.00 $17.49 $17.91 $17.61 178,695
2022-01-21 $18.00 $18.25 $17.68 $17.71 $17.42 689,139
2022-01-20 $18.07 $18.09 $17.87 $17.90 $17.60 31,673
2022-01-19 $17.90 $18.02 $17.80 $17.98 $17.68 42,924
2022-01-18 $17.71 $17.98 $17.71 $17.90 $17.60 182,092
2022-01-14 $18.14 $18.28 $17.75 $17.88 $17.47 170,334
2022-01-13 $18.08 $18.30 $17.91 $18.02 $17.60 112,891
2022-01-12 $18.25 $18.37 $17.87 $18.10 $17.68 47,807
2022-01-11 $18.14 $18.26 $18.04 $18.20 $17.78 11,370
2022-01-10 $18.01 $18.30 $17.97 $18.25 $17.83 17,909
2022-01-07 $17.92 $18.30 $17.89 $18.15 $17.73 18,934
2022-01-06 $17.75 $18.05 $17.75 $17.91 $17.50 46,444
2022-01-05 $17.74 $17.98 $17.55 $17.93 $17.52 23,270
2022-01-04 $17.96 $18.07 $17.85 $17.85 $17.44 11,191
2022-01-03 $17.75 $18.03 $17.65 $17.84 $17.43 43,277
2021-12-31 $17.01 $18.03 $17.01 $17.90 $17.49 37,128
2021-12-30 $17.99 $18.10 $17.84 $17.95 $17.54 18,608
2021-12-29 $17.89 $18.19 $17.88 $18.12 $17.70 108,257
2021-12-28 $17.69 $17.92 $17.69 $17.81 $17.40 22,049
2021-12-27 $17.30 $17.95 $17.30 $17.92 $17.51 20,979
2021-12-23 $17.74 $17.84 $17.74 $17.83 $17.42 13,458
2021-12-22 $17.42 $17.96 $17.42 $17.75 $17.34 25,578
2021-12-21 $17.45 $17.90 $17.36 $17.85 $17.44 30,272
2021-12-20 $17.58 $17.58 $17.29 $17.31 $16.91 52,774
2021-12-17 $17.74 $17.95 $17.43 $17.75 $17.34 127,705
2021-12-16 $17.90 $17.96 $17.71 $17.89 $17.48 67,424
2021-12-15 $17.80 $17.97 $17.56 $17.72 $17.31 34,486
2021-12-14 $17.66 $17.86 $17.62 $17.80 $17.39 70,064
2021-12-13 $17.83 $17.90 $17.71 $17.79 $17.38 40,805
2021-12-10 $17.99 $18.07 $17.77 $17.84 $17.43 25,660
2021-12-09 $17.84 $18.19 $17.70 $17.76 $17.35 20,570
2021-12-08 $18.04 $18.25 $17.95 $18.03 $17.61 17,026
2021-12-07 $18.37 $18.49 $18.11 $18.11 $17.69 36,983
2021-12-06 $18.25 $18.37 $18.15 $18.22 $17.80 51,402
2021-12-03 $18.22 $18.40 $17.91 $18.01 $17.59 24,826
2021-12-02 $17.72 $18.31 $17.72 $18.28 $17.86 30,452
2021-12-01 $18.11 $18.23 $17.77 $17.83 $17.42 34,253
2021-11-30 $17.70 $17.96 $17.70 $17.81 $17.40 25,522
2021-11-29 $18.47 $18.47 $17.74 $17.91 $17.50 32,415
2021-11-26 $18.02 $18.43 $17.78 $18.14 $17.72 34,418
2021-11-24 $18.65 $18.91 $18.43 $18.50 $18.07 43,965
2021-11-23 $18.27 $18.78 $18.27 $18.68 $18.25 49,073
2021-11-22 $18.37 $18.49 $18.06 $18.29 $17.87 77,363
2021-11-19 $18.15 $18.56 $18.15 $18.22 $17.80 26,918
2021-11-18 $18.30 $18.56 $18.15 $18.33 $17.91 53,091
2021-11-17 $18.63 $18.63 $18.25 $18.46 $18.03 60,456
2021-11-16 $18.44 $18.81 $18.42 $18.50 $18.07 138,754
2021-11-15 $18.31 $18.58 $18.15 $18.58 $18.15 39,935
2021-11-12 $18.27 $18.45 $18.27 $18.40 $17.98 40,039
2021-11-11 $18.24 $18.56 $18.11 $18.46 $18.03 32,262
2021-11-10 $18.20 $18.35 $18.10 $18.29 $17.87 46,662
2021-11-09 $18.59 $18.68 $18.18 $18.35 $17.93 37,186
2021-11-08 $18.25 $18.86 $18.25 $18.55 $18.12 42,696
2021-11-05 $18.90 $18.90 $17.89 $18.14 $17.72 184,072
2021-11-04 $18.73 $18.79 $18.32 $18.68 $18.25 85,690
2021-11-03 $18.62 $18.98 $18.50 $18.82 $18.39 78,521
2021-11-02 $18.84 $18.84 $18.57 $18.70 $18.27 59,588
2021-11-01 $18.27 $18.84 $18.20 $18.81 $18.38 61,531
2021-10-29 $18.15 $18.64 $18.12 $18.35 $17.93 45,484
2021-10-28 $18.15 $18.48 $18.09 $18.15 $17.73 38,489
2021-10-27 $18.22 $18.55 $18.14 $18.19 $17.77 26,871
2021-10-26 $18.50 $18.60 $18.19 $18.23 $17.81 36,207
2021-10-25 $18.40 $18.54 $18.32 $18.50 $18.07 24,095
2021-10-22 $18.36 $18.40 $18.14 $18.16 $17.74 59,195
2021-10-21 $18.41 $18.46 $18.20 $18.25 $17.83 23,624
2021-10-20 $18.55 $18.78 $18.26 $18.35 $17.93 47,040
2021-10-19 $19.10 $19.10 $18.65 $18.71 $18.16 29,141
2021-10-18 $18.80 $18.94 $18.63 $18.87 $18.31 47,389
2021-10-15 $18.71 $19.22 $17.92 $18.57 $18.02 445,031
2021-10-14 $18.25 $18.44 $17.96 $18.03 $17.50 27,400
2021-10-13 $18.13 $18.20 $18.00 $18.15 $17.62 15,987
2021-10-12 $18.23 $18.23 $18.01 $18.16 $17.63 16,485
2021-10-11 $18.16 $18.23 $18.02 $18.11 $17.58 16,991
2021-10-08 $18.12 $18.19 $17.91 $17.95 $17.42 19,336
2021-10-07 $18.01 $18.24 $17.80 $18.24 $17.70 75,418
2021-10-06 $17.75 $17.88 $17.75 $17.83 $17.31 38,023
2021-10-05 $18.02 $18.02 $17.77 $17.91 $17.38 74,953
2021-10-04 $17.85 $17.91 $17.63 $17.73 $17.21 24,386
2021-10-01 $17.68 $18.05 $17.44 $17.86 $17.33 43,630
2021-09-30 $17.86 $17.96 $17.50 $17.59 $17.07 31,050
2021-09-29 $17.38 $17.97 $17.38 $17.78 $17.26 45,162
2021-09-28 $17.68 $17.68 $17.32 $17.34 $16.83 14,415
2021-09-27 $17.29 $17.71 $17.29 $17.57 $17.05 23,845
2021-09-24 $17.15 $17.36 $17.06 $17.28 $16.77 29,842
2021-09-23 $17.29 $17.35 $17.05 $17.31 $16.80 26,743
2021-09-22 $17.17 $17.47 $16.99 $17.09 $16.59 30,572
2021-09-21 $17.13 $17.49 $16.90 $16.91 $16.41 19,434
2021-09-20 $17.55 $17.55 $16.47 $16.92 $16.42 30,286
2021-09-17 $17.25 $17.75 $17.05 $17.74 $17.22 174,352
2021-09-16 $17.10 $17.27 $16.99 $17.01 $16.51 24,355
2021-09-15 $17.22 $17.22 $17.00 $17.13 $16.63 32,033
2021-09-14 $17.20 $17.25 $16.99 $17.05 $16.55 40,747
2021-09-13 $17.38 $17.51 $17.11 $17.17 $16.66 18,219
2021-09-10 $17.73 $17.73 $17.19 $17.28 $16.77 55,830
2021-09-09 $17.64 $18.00 $17.63 $17.73 $17.21 60,259
2021-09-08 $17.55 $17.87 $17.55 $17.63 $17.11 24,101
2021-09-07 $18.00 $18.00 $17.51 $17.64 $17.12 24,540
2021-09-03 $17.81 $18.00 $17.60 $17.94 $17.41 20,227
2021-09-02 $17.77 $17.80 $17.53 $17.78 $17.26 29,902
2021-09-01 $17.75 $17.84 $17.50 $17.74 $17.22 53,865
2021-08-31 $17.43 $17.75 $17.37 $17.75 $17.23 35,571
2021-08-30 $17.65 $17.65 $17.29 $17.30 $16.79 24,147
2021-08-27 $17.42 $17.80 $17.34 $17.80 $17.28 45,639
2021-08-26 $17.41 $17.44 $17.20 $17.27 $16.76 29,591
2021-08-25 $17.34 $17.53 $17.25 $17.28 $16.77 20,107
2021-08-24 $17.55 $17.55 $17.16 $17.20 $16.69 19,368
2021-08-23 $17.86 $17.86 $17.45 $17.45 $16.94 27,276
2021-08-20 $17.38 $17.80 $17.24 $17.80 $17.28 59,311
2021-08-19 $17.34 $17.57 $17.11 $17.57 $17.05 32,794
2021-08-18 $17.42 $17.70 $17.42 $17.60 $17.08 36,231
2021-08-17 $17.66 $17.83 $17.05 $17.40 $16.89 44,026
2021-08-16 $17.72 $17.97 $17.48 $17.71 $17.19 57,933
2021-08-13 $17.91 $17.93 $17.66 $17.86 $17.33 17,919
2021-08-12 $17.42 $17.90 $17.42 $17.90 $17.37 43,934
2021-08-11 $17.81 $17.81 $17.09 $17.60 $17.08 67,588
2021-08-10 $17.69 $17.69 $17.48 $17.60 $17.08 18,173
2021-08-09 $17.59 $17.67 $17.07 $17.48 $16.97 20,741
2021-08-06 $17.50 $17.83 $17.49 $17.53 $17.01 34,316
2021-08-05 $17.27 $17.50 $17.18 $17.29 $16.78 34,976
2021-08-04 $17.36 $17.45 $17.08 $17.08 $16.58 23,963
2021-08-03 $17.13 $17.46 $17.13 $17.43 $16.92 47,849
2021-08-02 $17.21 $17.42 $16.92 $17.13 $16.63 35,404
2021-07-30 $17.04 $17.40 $16.85 $17.13 $16.63 66,951
2021-07-29 $17.03 $17.39 $16.98 $17.25 $16.74 47,211
2021-07-28 $17.00 $17.24 $16.68 $16.98 $16.48 51,639
2021-07-27 $16.61 $16.90 $16.55 $16.84 $16.34 38,690
2021-07-26 $16.27 $16.90 $16.27 $16.70 $16.21 30,585
2021-07-23 $16.74 $16.74 $16.36 $16.49 $16.00 46,832
2021-07-22 $16.97 $17.17 $16.41 $16.67 $16.06 82,005
2021-07-21 $17.03 $17.31 $16.82 $16.97 $16.35 46,362
2021-07-20 $16.93 $17.35 $16.59 $16.77 $16.16 162,841
2021-07-19 $17.34 $17.50 $16.70 $16.90 $16.28 100,471
2021-07-16 $18.22 $18.27 $17.40 $17.64 $17.00 98,141
2021-07-15 $17.95 $18.68 $17.02 $17.97 $17.32 144,325
2021-07-14 $18.09 $18.36 $17.91 $18.26 $17.59 57,673
2021-07-13 $18.09 $18.23 $17.83 $18.03 $17.37 33,523
2021-07-12 $18.19 $18.24 $17.99 $18.22 $17.56 32,797
2021-07-09 $17.51 $18.71 $17.51 $18.11 $17.45 49,500
2021-07-08 $18.20 $18.20 $17.25 $17.45 $16.81 44,508
2021-07-07 $18.18 $18.58 $18.05 $18.20 $17.54 25,614
2021-07-06 $18.04 $18.32 $17.90 $18.16 $17.50 56,860
2021-07-02 $17.89 $18.36 $17.84 $18.10 $17.44 45,719
2021-07-01 $17.61 $18.18 $17.61 $17.93 $17.28 57,166
2021-06-30 $17.54 $17.72 $17.33 $17.52 $16.88 103,109
2021-06-29 $17.33 $17.72 $17.22 $17.61 $16.97 68,860
2021-06-28 $16.71 $17.59 $16.53 $17.16 $16.53 66,987
2021-06-25 $17.43 $17.64 $16.54 $16.90 $16.28 2,017,643
2021-06-24 $17.03 $17.47 $16.85 $17.39 $16.76 132,445
2021-06-23 $16.97 $17.26 $16.94 $16.94 $16.32 82,162
2021-06-22 $17.35 $17.72 $16.81 $17.04 $16.42 185,845
2021-06-21 $17.09 $17.60 $17.09 $17.38 $16.75 240,200
2021-06-18 $17.01 $17.33 $16.82 $17.17 $16.54 196,293
2021-06-17 $17.69 $17.75 $17.19 $17.32 $16.69 189,663
2021-06-16 $17.50 $17.78 $17.35 $17.75 $17.10 188,600
2021-06-15 $17.43 $17.65 $17.24 $17.50 $16.86 75,565
2021-06-14 $17.08 $17.47 $16.94 $17.32 $16.69 94,984
2021-06-11 $16.98 $17.10 $16.88 $17.08 $16.46 75,076
2021-06-10 $17.05 $17.10 $16.50 $16.94 $16.32 71,775
2021-06-09 $16.94 $17.12 $16.86 $16.95 $16.33 78,720
2021-06-08 $17.20 $17.29 $16.90 $16.94 $16.32 90,337
2021-06-07 $17.25 $17.63 $16.87 $17.10 $16.48 201,673
2021-06-04 $16.84 $17.60 $16.72 $17.55 $16.91 42,603
2021-06-03 $16.95 $17.22 $16.37 $16.55 $15.95 71,150
2021-06-02 $17.18 $17.43 $16.95 $16.97 $16.35 46,650
2021-06-01 $17.36 $17.46 $17.05 $17.32 $16.69 44,521
2021-05-28 $17.80 $17.80 $17.25 $17.32 $16.69 19,060
2021-05-27 $17.69 $18.24 $17.43 $17.43 $16.79 32,997
2021-05-26 $17.45 $17.80 $17.40 $17.57 $16.93 30,151
2021-05-25 $17.50 $17.50 $17.32 $17.36 $16.73 39,447
2021-05-24 $16.96 $17.60 $16.96 $17.49 $16.85 54,049
2021-05-21 $17.45 $17.45 $17.03 $17.07 $16.45 48,362
2021-05-20 $16.99 $17.48 $16.89 $17.30 $16.67 79,080
2021-05-19 $16.22 $16.80 $16.22 $16.73 $16.12 47,509
2021-05-18 $16.40 $16.94 $16.40 $16.68 $16.07 22,931
2021-05-17 $16.33 $16.45 $16.30 $16.43 $15.83 48,695
2021-05-14 $16.67 $16.67 $16.05 $16.33 $15.73 36,642
2021-05-13 $16.72 $16.75 $16.41 $16.51 $15.91 119,178
2021-05-12 $16.49 $16.90 $16.47 $16.61 $16.00 26,889
2021-05-11 $16.57 $16.71 $16.51 $16.59 $15.99 29,753
2021-05-10 $16.42 $16.80 $16.32 $16.75 $16.14 30,727
2021-05-07 $16.56 $16.97 $16.36 $16.46 $15.86 39,255
2021-05-06 $16.53 $16.68 $16.28 $16.47 $15.87 116,614
2021-05-05 $16.06 $16.70 $15.90 $16.66 $16.05 53,284
2021-05-04 $15.74 $16.14 $15.66 $16.00 $15.42 82,002
2021-05-03 $15.68 $16.00 $15.32 $15.69 $15.12 60,071
2021-04-30 $23.98 $23.98 $23.75 $23.81 $15.29 77,191
2021-04-29 $23.93 $23.99 $23.44 $23.95 $15.38 52,363
2021-04-28 $23.99 $23.99 $23.71 $23.84 $15.31 71,800
2021-04-27 $23.19 $23.97 $23.00 $23.90 $15.35 44,326
2021-04-26 $23.45 $23.45 $23.25 $23.35 $15.00 48,981
2021-04-23 $23.44 $23.44 $23.16 $23.34 $14.99 40,605
2021-04-22 $23.32 $23.38 $23.01 $23.31 $14.97 94,986
2021-04-21 $23.32 $23.32 $23.11 $23.13 $14.86 32,085
2021-04-20 $23.19 $23.42 $23.00 $23.11 $14.85 268,434
2021-04-19 $22.88 $23.75 $22.65 $23.27 $14.95 72,510
2021-04-16 $22.40 $22.88 $22.20 $22.87 $14.60 40,683
2021-04-15 $22.26 $22.45 $22.26 $22.40 $14.30 20,502
2021-04-14 $22.30 $22.40 $22.21 $22.25 $14.20 27,217
2021-04-13 $22.31 $22.37 $22.22 $22.29 $14.23 32,919
2021-04-12 $22.40 $22.40 $22.24 $22.35 $14.26 40,419
2021-04-09 $22.40 $22.40 $22.36 $22.40 $14.30 26,164
2021-04-08 $22.01 $22.40 $22.01 $22.39 $14.29 59,746
2021-04-07 $22.01 $22.25 $22.01 $22.20 $14.17 31,893
2021-04-06 $22.00 $22.23 $22.00 $22.14 $14.13 17,874
2021-04-05 $22.38 $22.38 $22.02 $22.15 $14.14 26,664
2021-04-01 $22.00 $22.25 $21.75 $22.13 $14.12 36,780
2021-03-31 $22.20 $22.20 $21.80 $21.94 $14.00 34,756
2021-03-30 $22.00 $22.27 $21.90 $22.20 $14.17 18,487
2021-03-29 $22.29 $22.29 $22.00 $22.01 $14.05 8,386
2021-03-26 $22.25 $22.40 $22.09 $22.30 $14.23 114,901
2021-03-25 $22.08 $22.22 $21.96 $22.22 $14.18 28,558
2021-03-24 $22.07 $22.08 $22.00 $22.05 $14.07 42,313
2021-03-23 $21.66 $22.15 $21.66 $22.00 $14.04 21,076
2021-03-22 $22.00 $22.00 $21.40 $21.93 $14.00 88,084
2021-03-19 $22.25 $22.25 $21.30 $21.30 $13.59 235,621
2021-03-18 $22.25 $22.25 $22.02 $22.22 $14.18 115,761
2021-03-17 $21.48 $22.01 $21.45 $21.73 $13.87 102,571
2021-03-16 $21.88 $22.00 $21.30 $21.52 $13.74 69,408
2021-03-15 $21.74 $21.75 $20.95 $21.56 $13.76 120,331
2021-03-12 $21.25 $21.72 $21.24 $21.50 $13.72 23,394
2021-03-11 $21.00 $21.25 $20.97 $21.25 $13.56 26,310
2021-03-10 $20.65 $21.25 $20.60 $21.23 $13.55 43,414
2021-03-09 $21.00 $21.25 $20.62 $20.83 $13.29 29,158
2021-03-08 $20.39 $21.01 $20.05 $21.00 $13.40 32,625
2021-03-05 $20.17 $20.25 $19.80 $19.82 $12.65 21,601
2021-03-04 $20.40 $20.40 $20.00 $20.01 $12.77 24,777
2021-03-03 $19.91 $20.70 $19.88 $20.45 $13.05 46,831
2021-03-02 $20.26 $20.26 $19.53 $20.00 $12.77 22,093
2021-03-01 $20.07 $20.40 $20.05 $20.40 $13.02 50,761
2021-02-26 $19.78 $20.50 $19.72 $19.97 $12.75 35,137
2021-02-25 $20.28 $20.28 $19.85 $19.95 $12.73 47,748
2021-02-24 $19.90 $20.10 $19.50 $19.95 $12.73 60,306
2021-02-23 $19.80 $20.00 $19.80 $19.90 $12.70 32,943
2021-02-22 $19.85 $20.12 $19.66 $19.80 $12.64 55,738
2021-02-19 $19.41 $20.24 $19.41 $20.02 $12.78 35,367
2021-02-18 $20.26 $20.26 $19.11 $19.70 $12.57 23,214
2021-02-17 $19.56 $20.50 $19.56 $19.75 $12.61 34,455
2021-02-16 $20.50 $20.50 $19.44 $19.90 $12.70 44,278
2021-02-12 $20.16 $20.50 $20.00 $20.29 $12.95 33,628
2021-02-11 $22.25 $22.68 $20.04 $20.13 $12.85 73,668
2021-02-10 $19.93 $24.33 $19.60 $21.24 $13.56 264,468
2021-02-09 $19.69 $19.85 $19.51 $19.82 $12.65 37,375
2021-02-08 $19.35 $19.65 $19.30 $19.63 $12.53 55,737
2021-02-05 $19.60 $19.65 $19.10 $19.35 $12.35 14,536
2021-02-04 $19.15 $19.24 $19.01 $19.23 $12.27 29,193
2021-02-03 $19.16 $19.16 $19.00 $19.05 $12.16 53,332
2021-02-02 $19.04 $19.35 $18.85 $19.05 $12.16 26,823
2021-02-01 $18.99 $19.74 $18.99 $19.46 $12.42 11,028
2021-01-29 $18.60 $18.83 $18.60 $18.83 $12.02 3,169
2021-01-28 $18.60 $19.00 $18.00 $18.60 $11.87 2,487
2021-01-27 $18.56 $19.19 $18.56 $18.60 $11.87 2,340
2021-01-26 $19.25 $19.43 $18.71 $18.71 $11.94 7,264
2021-01-25 $19.15 $19.86 $19.15 $19.21 $12.26 9,451
2021-01-22 $19.00 $19.95 $19.00 $19.50 $12.45 16,012
2021-01-21 $19.50 $20.00 $19.50 $19.80 $12.64 18,903
2021-01-20 $19.75 $19.75 $19.00 $19.61 $12.52 13,399
2021-01-19 $19.19 $19.40 $19.00 $19.40 $12.38 23,989
2021-01-15 $18.88 $18.90 $18.74 $18.74 $11.96 1,551
2021-01-14 $18.90 $19.00 $18.85 $18.90 $11.97 6,703
2021-01-13 $18.75 $19.00 $18.71 $19.00 $12.04 6,630
2021-01-12 $17.75 $18.75 $17.75 $18.75 $11.88 9,399
2021-01-11 $18.25 $18.34 $18.20 $18.20 $11.53 987
2021-01-08 $18.16 $18.35 $18.00 $18.30 $11.59 7,986
2021-01-07 $17.65 $18.26 $17.65 $18.15 $11.50 14,827
2021-01-06 $17.85 $18.20 $17.63 $17.63 $11.17 3,171
2021-01-05 $18.05 $18.09 $17.94 $17.94 $11.36 1,212
2021-01-04 $18.00 $18.04 $17.85 $17.85 $11.31 12,435
2020-12-31 $17.91 $18.19 $17.81 $17.81 $11.28 1,822
2020-12-30 $17.72 $18.10 $17.72 $18.00 $11.40 744
2020-12-29 $18.00 $18.10 $17.75 $17.75 $11.24 11,908
2020-12-28 $18.25 $18.25 $17.85 $18.10 $11.47 8,391
2020-12-24 $17.73 $18.15 $17.73 $17.91 $11.34 4,297
2020-12-23 $17.87 $18.02 $17.68 $17.88 $11.33 2,962
2020-12-22 $17.85 $18.02 $17.69 $18.02 $11.41 2,032
2020-12-21 $17.25 $18.08 $17.25 $18.08 $11.45 4,171
2020-12-18 $18.03 $18.04 $17.14 $17.14 $10.86 1,990
2020-12-17 $17.70 $18.04 $17.55 $18.04 $11.43 6,861
2020-12-16 $18.20 $18.20 $17.50 $17.50 $11.09 4,467
2020-12-15 $18.00 $18.00 $17.35 $17.90 $11.34 80,062
2020-12-14 $17.75 $18.08 $17.34 $17.70 $11.21 8,512
2020-12-11 $16.11 $17.57 $16.11 $17.22 $10.90 115,816
2020-12-10 $16.01 $16.41 $15.94 $16.41 $10.39 7,285
2020-12-09 $16.20 $16.27 $16.08 $16.08 $10.18 628
2020-12-08 $16.24 $16.24 $16.12 $16.12 $10.21 3,253
2020-12-07 $16.93 $16.93 $16.04 $16.08 $10.18 4,443
2020-12-04 $16.04 $16.30 $15.91 $15.91 $10.08 2,277
2020-12-03 $15.75 $15.85 $15.71 $15.85 $10.04 5,376
2020-12-02 $15.62 $15.62 $15.25 $15.25 $9.66 2,125
2020-12-01 $14.99 $15.29 $14.99 $15.21 $9.63 2,895
2020-11-30 $15.00 $15.00 $14.81 $14.81 $9.38 1,161
2020-11-27 $15.27 $15.27 $15.27 $15.27 $9.68 393
2020-11-25 $15.00 $15.36 $15.00 $15.36 $9.73 1,854
2020-11-24 $15.15 $15.39 $15.15 $15.15 $9.60 4,173
2020-11-23 $14.71 $15.72 $14.66 $15.00 $9.50 15,633
2020-11-20 $14.81 $15.09 $14.65 $14.65 $9.28 1,725
2020-11-19 $14.64 $15.14 $14.62 $14.65 $9.28 5,764
2020-11-18 $14.65 $15.12 $14.57 $14.57 $9.23 5,280
2020-11-17 $14.62 $15.28 $14.62 $14.90 $9.44 6,205
2020-11-16 $14.39 $15.15 $14.39 $14.54 $9.21 3,399
2020-11-13 $14.35 $14.80 $14.34 $14.37 $9.10 3,051
2020-11-12 $14.47 $15.20 $14.47 $15.20 $9.63 3,679
2020-11-11 $14.19 $14.62 $14.17 $14.52 $9.20 1,494
2020-11-10 $14.50 $15.41 $14.32 $14.55 $9.22 4,612
2020-11-09 $14.14 $14.40 $14.00 $14.21 $9.00 5,292
2020-11-06 $14.14 $14.39 $14.00 $14.30 $9.06 4,630
2020-11-05 $14.41 $14.41 $13.98 $14.02 $8.88 7,137
2020-11-04 $14.17 $14.34 $14.17 $14.17 $8.98 2,374
2020-11-03 $14.32 $14.40 $13.95 $14.17 $8.98 7,308
2020-11-02 $14.00 $14.20 $13.77 $14.09 $8.93 12,603
2020-10-30 $13.63 $13.63 $13.61 $13.61 $8.62 1,978
2020-10-29 $13.61 $13.61 $13.61 $13.61 $8.62 412
2020-10-28 $13.85 $13.85 $13.61 $13.61 $8.62 2,476
2020-10-27 $14.09 $14.15 $13.70 $13.70 $8.68 2,782
2020-10-26 $13.95 $14.00 $13.70 $13.81 $8.75 4,113
2020-10-23 $14.14 $14.14 $14.14 $14.14 $8.96 159
2020-10-22 $13.98 $14.38 $13.98 $14.14 $8.96 3,496
2020-10-21 $13.88 $13.88 $13.88 $13.88 $8.79 1,711
2020-10-20 $14.84 $14.84 $13.94 $14.30 $8.97 4,458
2020-10-19 $13.89 $13.91 $13.63 $13.63 $8.55 4,006
2020-10-16 $13.89 $13.89 $13.73 $13.74 $8.61 1,938
2020-10-15 $13.78 $13.89 $13.78 $13.89 $8.71 1,068
2020-10-14 $13.77 $13.78 $13.77 $13.78 $8.64 2,560
2020-10-13 $13.88 $14.02 $13.64 $13.75 $8.62 4,899
2020-10-12 $13.85 $13.85 $13.47 $13.47 $8.45 8,851
2020-10-09 $13.85 $14.21 $13.85 $14.09 $8.83 3,667
2020-10-08 $14.35 $14.44 $14.35 $14.36 $9.00 2,476
2020-10-07 $13.95 $13.99 $13.95 $13.95 $8.75 2,631
2020-10-06 $13.85 $14.52 $13.85 $13.93 $8.73 6,750
2020-10-05 $13.80 $13.95 $13.73 $13.80 $8.65 7,027
2020-10-02 $13.61 $13.64 $13.61 $13.64 $8.55 490
2020-10-01 $13.55 $13.70 $13.50 $13.50 $8.46 4,024
2020-09-30 $13.55 $13.55 $13.55 $13.55 $8.50 561
2020-09-29 $13.52 $14.00 $13.52 $13.53 $8.48 5,817
2020-09-28 $13.82 $13.82 $13.52 $13.52 $8.48 2,137
2020-09-25 $13.74 $14.05 $13.53 $13.57 $8.51 8,293
2020-09-24 $13.62 $13.62 $13.62 $13.62 $8.54 10
2020-09-23 $13.62 $13.62 $13.62 $13.62 $8.54 135
2020-09-22 $13.62 $13.62 $13.62 $13.62 $8.54 627
2020-09-21 $15.60 $15.60 $13.62 $13.62 $8.54 4,354
2020-09-18 $13.68 $14.37 $13.62 $14.37 $9.01 8,685
2020-09-17 $13.61 $13.63 $13.61 $13.62 $8.54 2,323
2020-09-16 $13.75 $13.85 $13.70 $13.75 $8.62 1,576
2020-09-15 $13.75 $13.77 $13.59 $13.61 $8.53 9,708
2020-09-14 $13.75 $13.75 $13.68 $13.71 $8.60 7,680
2020-09-11 $13.50 $13.76 $13.50 $13.61 $8.53 4,521
2020-09-10 $13.84 $13.89 $13.57 $13.58 $8.51 8,668
2020-09-09 $14.00 $14.00 $13.76 $13.81 $8.66 3,066
2020-09-08 $13.56 $13.65 $13.56 $13.65 $8.56 630
2020-09-04 $13.80 $13.80 $13.68 $13.68 $8.58 2,721
2020-09-03 $13.67 $13.81 $13.52 $13.75 $8.62 3,157
2020-09-02 $14.00 $14.00 $13.52 $13.83 $8.67 2,619
2020-09-01 $13.70 $13.90 $13.60 $13.90 $8.72 1,102
2020-08-31 $14.25 $14.25 $13.62 $13.62 $8.54 1,164
2020-08-28 $14.05 $14.05 $13.93 $14.00 $8.78 3,757
2020-08-27 $14.00 $14.42 $14.00 $14.42 $9.04 3,820
2020-08-26 $13.95 $14.00 $13.95 $14.00 $8.78 4,380
2020-08-25 $13.98 $13.98 $13.95 $13.95 $8.75 528
2020-08-24 $14.17 $14.17 $13.89 $13.89 $8.71 2,221
2020-08-21 $13.55 $14.00 $13.55 $13.80 $8.65 2,778
2020-08-20 $13.86 $14.20 $13.86 $14.20 $8.90 2,602
2020-08-19 $14.14 $14.14 $13.75 $13.75 $8.62 3,588
2020-08-18 $13.55 $13.80 $13.51 $13.80 $8.65 19,779
2020-08-17 $13.74 $13.80 $13.51 $13.51 $8.47 7,693
2020-08-14 $13.85 $13.85 $13.72 $13.72 $8.60 8,881
2020-08-13 $14.75 $14.75 $13.41 $13.70 $8.59 22,287
2020-08-12 $14.67 $14.67 $14.43 $14.45 $9.06 5,133
2020-08-11 $14.63 $14.63 $14.50 $14.63 $9.17 2,941
2020-08-10 $14.36 $14.54 $14.32 $14.32 $8.98 3,357
2020-08-07 $14.90 $15.00 $14.49 $14.65 $9.19 4,450
2020-08-06 $15.02 $15.02 $14.84 $14.90 $9.34 2,230
2020-08-05 $15.30 $15.30 $14.83 $15.00 $9.40 10,894
2020-08-04 $15.33 $15.33 $15.33 $15.33 $9.61 891
2020-08-03 $15.60 $15.60 $15.33 $15.40 $9.66 1,359
2020-07-31 $15.33 $15.33 $15.33 $15.33 $9.61 397
2020-07-30 $15.60 $15.60 $15.42 $15.42 $9.67 3,871
2020-07-29 $15.15 $15.15 $15.15 $15.15 $9.50 169
2020-07-28 $15.15 $15.15 $15.15 $15.15 $9.50 1,003
2020-07-27 $15.00 $15.30 $15.00 $15.08 $9.45 2,485
2020-07-24 $15.02 $15.02 $15.00 $15.00 $9.40 567
2020-07-23 $15.00 $15.48 $15.00 $15.02 $9.42 1,131
2020-07-22 $15.59 $15.59 $15.55 $15.55 $9.66 1,843
2020-07-21 $15.12 $15.59 $15.12 $15.59 $9.68 2,430
2020-07-20 $15.74 $15.74 $15.02 $15.02 $9.33 4,393
2020-07-17 $15.60 $15.60 $15.60 $15.60 $9.69 1
2020-07-16 $15.60 $15.60 $15.60 $15.60 $9.69 48
2020-07-15 $15.62 $15.62 $15.60 $15.60 $9.69 444
2020-07-14 $15.25 $15.31 $15.25 $15.31 $9.51 643
2020-07-13 $15.25 $15.25 $15.25 $15.25 $9.47 303
2020-07-10 $15.24 $15.24 $15.24 $15.24 $9.47 168
2020-07-09 $15.00 $15.24 $15.00 $15.24 $9.47 1,594
2020-07-08 $15.06 $15.06 $15.03 $15.03 $9.33 1,821
2020-07-07 $14.51 $15.03 $14.51 $15.03 $9.33 741
2020-07-06 $15.23 $15.24 $14.70 $15.24 $9.47 10,824
2020-07-02 $15.45 $15.60 $15.18 $15.23 $9.46 46,746
2020-07-01 $15.54 $15.75 $15.42 $15.42 $9.58 1,881
2020-06-30 $15.30 $15.48 $15.21 $15.21 $9.45 1,504
2020-06-29 $15.72 $15.72 $15.20 $15.20 $9.44 2,040
2020-06-26 $15.15 $15.90 $15.15 $15.90 $9.88 30,643
2020-06-25 $15.39 $15.48 $15.16 $15.16 $9.42 2,715
2020-06-24 $15.72 $15.72 $15.15 $15.39 $9.56 3,348
2020-06-23 $15.65 $15.65 $15.15 $15.15 $9.41 1,453
2020-06-22 $16.34 $16.34 $15.00 $15.65 $9.72 8,811
2020-06-19 $16.25 $16.73 $15.00 $15.00 $9.32 57,973
2020-06-18 $16.05 $17.41 $16.00 $16.81 $10.44 44,209
2020-06-17 $16.00 $16.10 $15.75 $15.91 $9.88 12,271
2020-06-16 $15.85 $15.85 $15.85 $15.85 $9.84 402
2020-06-15 $16.00 $16.00 $15.16 $15.31 $9.51 5,712
2020-06-12 $15.55 $15.60 $15.00 $15.10 $9.38 42,720
2020-06-11 $15.65 $15.80 $15.48 $15.80 $9.81 7,441
2020-06-10 $15.68 $15.69 $15.50 $15.50 $9.63 36,261
2020-06-09 $15.51 $15.51 $15.51 $15.51 $9.63 1,419
2020-06-08 $15.94 $15.94 $15.53 $15.53 $9.65 6,456
2020-06-05 $15.75 $15.75 $15.51 $15.51 $9.63 3,526
2020-06-04 $15.22 $15.65 $15.22 $15.50 $9.63 5,544
2020-06-03 $14.85 $15.50 $14.85 $15.49 $9.62 18,256
2020-06-02 $14.72 $14.99 $14.31 $14.31 $8.89 4,861
2020-06-01 $14.66 $14.66 $14.30 $14.30 $8.88 4,174
2020-05-29 $14.60 $14.60 $14.60 $14.60 $9.07 1,917
2020-05-28 $14.90 $14.90 $14.60 $14.60 $9.07 919
2020-05-27 $14.78 $14.78 $14.78 $14.78 $9.18 171
2020-05-26 $14.75 $14.78 $14.55 $14.78 $9.18 1,327
2020-05-22 $14.85 $14.85 $14.85 $14.85 $9.22 316
2020-05-21 $14.85 $14.85 $14.85 $14.85 $9.22 2,493
2020-05-20 $15.30 $15.30 $15.00 $15.00 $9.32 762
2020-05-19 $16.13 $16.13 $15.01 $15.08 $9.36 1,486
2020-05-18 $15.00 $15.00 $14.92 $14.92 $9.26 2,412
2020-05-15 $14.85 $14.99 $14.76 $14.99 $9.31 3,076
2020-05-14 $15.30 $15.30 $14.85 $14.85 $9.22 10,608
2020-05-13 $15.01 $15.09 $14.82 $14.82 $9.20 5,677
2020-05-12 $15.25 $15.43 $14.98 $15.09 $9.37 6,064
2020-05-11 $16.14 $16.14 $16.14 $16.14 $10.02 792
2020-05-08 $16.00 $16.14 $15.56 $16.14 $10.02 5,160
2020-05-07 $16.05 $16.10 $15.96 $15.97 $9.92 9,528
2020-05-06 $16.06 $16.06 $15.99 $15.99 $9.93 3,003
2020-05-05 $16.10 $16.10 $16.01 $16.10 $10.00 10,765
2020-05-04 $16.05 $16.10 $16.02 $16.10 $10.00 1,171
2020-05-01 $16.00 $16.10 $15.98 $15.98 $9.93 3,009
2020-04-30 $15.71 $15.76 $15.71 $15.76 $9.79 3,523
2020-04-29 $15.99 $16.00 $15.50 $15.50 $9.63 4,848
2020-04-28 $15.98 $15.98 $15.96 $15.98 $9.93 2,908
2020-04-27 $16.00 $16.00 $16.00 $16.00 $9.94 81
2020-04-24 $15.94 $16.04 $15.90 $16.00 $9.94 6,550
2020-04-23 $15.98 $15.98 $15.90 $15.98 $9.93 3,394
2020-04-22 $16.10 $16.10 $16.10 $16.10 $10.00 150
2020-04-21 $16.00 $16.10 $15.98 $15.98 $9.93 6,967
2020-04-20 $15.91 $15.93 $15.91 $15.93 $9.81 1,282
2020-04-17 $16.00 $16.00 $15.96 $15.96 $9.83 859
2020-04-16 $15.86 $16.00 $15.86 $16.00 $9.85 810
2020-04-15 $15.86 $15.93 $15.86 $15.93 $9.81 2,974
2020-04-14 $15.90 $15.95 $15.90 $15.95 $9.82 8,391
2020-04-13 $15.25 $15.95 $15.25 $15.89 $9.78 1,813
2020-04-09 $16.00 $16.00 $15.98 $16.00 $9.85 2,271
2020-04-08 $15.97 $16.00 $15.94 $15.94 $9.81 7,261
2020-04-07 $15.96 $15.97 $15.96 $15.97 $9.83 1,495
2020-04-06 $15.99 $15.99 $15.79 $15.94 $9.81 9,607
2020-04-03 $15.87 $15.87 $15.87 $15.87 $9.77 367
2020-04-02 $15.83 $15.83 $15.83 $15.83 $9.75 172
2020-04-01 $15.95 $15.95 $15.95 $15.95 $9.82 94
2020-03-31 $16.00 $16.00 $15.95 $15.95 $9.82 3,817
2020-03-30 $15.96 $15.99 $15.96 $15.99 $9.84 3,870
2020-03-27 $15.72 $15.95 $15.70 $15.95 $9.82 8,770
2020-03-26 $15.41 $15.50 $15.33 $15.46 $9.52 10,459
2020-03-25 $15.82 $15.82 $14.82 $15.50 $9.54 6,040
2020-03-24 $16.00 $16.00 $15.91 $15.91 $9.79 1,027
2020-03-23 $16.05 $16.05 $16.05 $16.05 $9.88 60
2020-03-20 $15.76 $16.05 $15.26 $16.05 $9.88 2,271
2020-03-19 $16.10 $16.11 $16.00 $16.00 $9.85 1,576
2020-03-18 $16.52 $16.65 $16.08 $16.10 $9.91 8,644
2020-03-17 $16.95 $17.00 $16.65 $16.65 $10.25 2,716
2020-03-16 $16.50 $16.50 $16.50 $16.50 $10.15 247
2020-03-13 $17.25 $18.13 $17.25 $17.30 $10.65 2,250
2020-03-12 $17.25 $17.25 $17.25 $17.25 $10.62 1,101
2020-03-11 $19.02 $19.98 $19.02 $19.98 $12.30 1,519
2020-03-10 $20.18 $20.18 $18.69 $19.75 $12.16 1,125
2020-03-09 $19.80 $19.80 $19.75 $19.75 $12.16 975
2020-03-06 $19.99 $19.99 $19.99 $19.99 $12.31 358
2020-03-05 $19.85 $20.09 $19.85 $20.09 $12.36 2,743
2020-03-04 $20.02 $20.02 $20.02 $20.02 $12.32 2,250
2020-03-03 $20.45 $20.45 $20.11 $20.15 $12.40 7,716
2020-03-02 $20.25 $20.49 $20.25 $20.45 $12.59 1,537
2020-02-28 $20.12 $20.75 $20.12 $20.21 $12.44 13,243
2020-02-27 $20.35 $20.35 $20.35 $20.35 $12.53 1,786
2020-02-26 $20.31 $20.75 $20.31 $20.50 $12.62 10,261
2020-02-25 $20.72 $20.72 $20.72 $20.72 $12.76 75
2020-02-24 $20.90 $20.90 $20.45 $20.72 $12.76 3,051
2020-02-21 $20.52 $20.52 $20.52 $20.52 $12.63 7
2020-02-20 $20.52 $20.52 $20.52 $20.52 $12.63 8,043
2020-02-19 $20.75 $20.99 $20.40 $20.40 $12.56 11,364
2020-02-18 $21.50 $21.50 $20.95 $20.95 $12.90 2,313
2020-02-14 $20.50 $22.00 $20.50 $22.00 $13.54 7,885
2020-02-13 $20.42 $20.42 $20.40 $20.40 $12.56 753
2020-02-12 $21.05 $21.05 $21.00 $21.00 $12.93 3,972
2020-02-11 $21.06 $21.06 $21.06 $21.06 $12.96 10,500
2020-02-10 $21.24 $21.24 $21.24 $21.24 $13.08 450
2020-02-07 $21.19 $21.19 $21.19 $21.19 $13.04 3
2020-02-06 $21.20 $21.25 $21.16 $21.19 $13.04 1,638
2020-02-05 $21.16 $21.16 $21.16 $21.16 $13.03 859
2020-02-04 $21.15 $21.50 $21.12 $21.46 $13.21 7,695
2020-02-03 $21.50 $21.50 $21.47 $21.47 $13.22 2,328
2020-01-31 $21.62 $21.65 $21.21 $21.64 $13.32 12,075
2020-01-30 $21.30 $21.55 $21.30 $21.50 $13.24 16,356
2020-01-29 $21.50 $21.50 $21.50 $21.50 $13.24 0
2020-01-28 $21.17 $21.50 $21.17 $21.50 $13.24 2,952
2020-01-27 $21.30 $21.30 $21.30 $21.30 $13.11 1,101
2020-01-24 $21.30 $21.30 $21.30 $21.30 $13.11 159
2020-01-23 $21.41 $21.41 $21.41 $21.41 $13.18 0
2020-01-22 $21.41 $21.41 $21.41 $21.41 $13.18 4
2020-01-21 $21.50 $21.50 $21.22 $21.41 $13.18 4,185
2020-01-17 $21.50 $21.50 $21.19 $21.19 $13.05 1,575
2020-01-16 $21.29 $21.50 $21.29 $21.50 $13.24 1,513
2020-01-15 $21.35 $21.35 $21.35 $21.35 $13.15 340
2020-01-14 $21.09 $21.50 $21.09 $21.50 $13.24 2,169
2020-01-13 $21.25 $21.25 $21.25 $21.25 $13.08 1,830
2020-01-10 $21.24 $21.25 $21.24 $21.25 $13.08 777
2020-01-09 $20.90 $21.17 $20.90 $21.01 $12.93 1,813
2020-01-08 $20.99 $20.99 $20.75 $20.80 $12.80 1,986
2020-01-07 $21.00 $21.25 $21.00 $21.25 $13.08 4,078
2020-01-06 $20.98 $20.98 $20.92 $20.92 $12.88 319
2020-01-03 $20.97 $20.97 $20.87 $20.87 $12.85 921
2020-01-02 $20.95 $21.33 $20.75 $20.75 $12.77 7,908
2019-12-31 $20.50 $20.95 $20.44 $20.95 $12.90 10,815
2019-12-30 $20.54 $20.75 $20.36 $20.36 $12.53 13,245
2019-12-27 $20.85 $20.85 $20.60 $20.60 $12.68 1,116
2019-12-26 $20.87 $20.87 $20.87 $20.87 $12.85 903
2019-12-24 $23.00 $23.00 $20.57 $20.71 $12.75 14,806
2019-12-23 $21.50 $21.50 $21.50 $21.50 $13.24 6
2019-12-20 $20.75 $20.75 $20.75 $20.75 $12.77 70
2019-12-19 $20.75 $20.75 $20.75 $20.75 $12.77 37
2019-12-18 $20.75 $20.75 $20.75 $20.75 $12.77 750
2019-12-17 $22.40 $22.40 $22.40 $22.40 $13.79 0
2019-12-16 $22.40 $22.40 $22.40 $22.40 $13.79 0
2019-12-13 $22.40 $22.40 $22.40 $22.40 $13.79 232
2019-12-12 $21.00 $23.00 $21.00 $22.40 $13.79 6,496
2019-12-11 $20.70 $20.70 $20.66 $20.66 $12.72 1,900
2019-12-10 $20.66 $20.66 $20.66 $20.66 $12.72 0
2019-12-09 $21.00 $21.00 $20.65 $20.66 $12.72 3,459
2019-12-06 $21.00 $21.00 $21.00 $21.00 $12.93 1,500
2019-12-05 $20.77 $21.00 $20.77 $21.00 $12.93 1,500
2019-12-04 $20.87 $20.87 $20.80 $20.87 $12.76 7,987
2019-12-03 $20.90 $20.90 $20.90 $20.90 $12.78 150
2019-12-02 $20.65 $20.65 $20.65 $20.65 $12.63 750
2019-11-29 $20.64 $20.64 $20.64 $20.64 $12.62 0
2019-11-27 $20.64 $20.64 $20.64 $20.64 $12.62 1,545
2019-11-26 $20.60 $20.60 $20.60 $20.60 $12.60 0
2019-11-25 $20.60 $20.60 $20.60 $20.60 $12.60 0
2019-11-22 $20.60 $20.60 $20.60 $20.60 $12.60 766
2019-11-21 $20.51 $20.51 $20.51 $20.51 $12.54 9,672
2019-11-20 $20.56 $20.56 $20.56 $20.56 $12.57 0
2019-11-19 $20.70 $20.90 $20.56 $20.56 $12.57 2,826
2019-11-18 $20.50 $20.50 $20.50 $20.50 $12.54 750
2019-11-15 $20.50 $20.50 $20.50 $20.50 $12.54 67
2019-11-14 $20.35 $20.50 $20.35 $20.50 $12.54 4,050
2019-11-13 $20.25 $20.25 $20.25 $20.25 $12.38 0
2019-11-12 $20.25 $20.25 $20.25 $20.25 $12.38 0
2019-11-11 $20.25 $20.25 $20.25 $20.25 $12.38 0
2019-11-08 $20.25 $20.25 $20.25 $20.25 $12.38 0
2019-11-07 $20.25 $20.25 $20.25 $20.25 $12.38 4,500
2019-11-06 $20.99 $21.00 $20.99 $21.00 $12.84 15,900
2019-11-05 $20.99 $20.99 $20.99 $20.99 $12.83 300
2019-11-04 $20.30 $20.30 $20.30 $20.30 $12.41 300
2019-11-01 $20.79 $20.79 $20.79 $20.79 $12.71 150
2019-10-31 $20.75 $20.75 $20.75 $20.75 $12.69 2,175
2019-10-30 $20.20 $20.20 $20.20 $20.20 $12.35 2,175
2019-10-29 $20.80 $20.80 $20.80 $20.80 $12.72 0
2019-10-28 $20.80 $20.80 $20.80 $20.80 $12.72 448
2019-10-25 $20.80 $20.80 $20.80 $20.80 $12.72 19
2019-10-24 $20.80 $20.80 $20.80 $20.80 $12.72 1,701
2019-10-23 $21.00 $21.00 $21.00 $21.00 $12.84 0
2019-10-22 $21.00 $21.00 $21.00 $21.00 $12.84 0
2019-10-21 $21.00 $21.00 $21.00 $21.00 $12.84 0
2019-10-18 $21.00 $21.00 $21.00 $21.00 $12.84 1
2019-10-17 $20.99 $21.00 $20.99 $21.00 $12.84 7,138
2019-10-16 $20.80 $21.00 $20.80 $21.00 $12.84 4,219
2019-10-15 $20.50 $20.50 $20.50 $20.50 $12.54 0
2019-10-14 $20.50 $20.50 $20.50 $20.50 $12.54 636
2019-10-11 $20.50 $20.50 $20.50 $20.50 $12.54 0
2019-10-10 $20.50 $20.50 $20.50 $20.50 $12.54 300
2019-10-09 $20.00 $20.00 $20.00 $20.00 $12.23 0
2019-10-08 $20.00 $20.00 $20.00 $20.00 $12.23 0
2019-10-07 $20.00 $20.00 $20.00 $20.00 $12.23 0
2019-10-04 $20.00 $20.00 $20.00 $20.00 $12.23 7
2019-10-03 $20.00 $20.00 $20.00 $20.00 $12.23 0
2019-10-02 $20.00 $20.00 $20.00 $20.00 $12.23 0
2019-10-01 $20.00 $20.00 $20.00 $20.00 $12.23 0
2019-09-30 $20.00 $20.00 $20.00 $20.00 $12.23 3
2019-09-27 $20.00 $20.00 $20.00 $20.00 $12.23 0
2019-09-26 $20.00 $20.00 $20.00 $20.00 $12.23 915
2019-09-25 $21.00 $21.00 $21.00 $21.00 $12.84 1,905
2019-09-24 $20.95 $21.50 $20.95 $21.50 $13.15 735
2019-09-23 $20.35 $20.35 $20.35 $20.35 $12.36 75
2019-09-20 $20.35 $20.35 $20.35 $20.35 $12.36 0
2019-09-19 $20.50 $20.50 $20.35 $20.35 $12.36 11,701
2019-09-18 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-17 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-16 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-13 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-12 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-11 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-10 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-09 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-06 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-05 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-04 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-09-03 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-08-30 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-08-29 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-08-28 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-08-27 $20.50 $20.50 $20.50 $20.50 $12.45 3,213
2019-08-26 $20.40 $20.40 $20.40 $20.40 $12.39 0
2019-08-23 $20.00 $20.40 $20.00 $20.40 $12.39 735
2019-08-22 $20.45 $20.45 $20.45 $20.45 $12.42 0
2019-08-21 $20.45 $20.45 $20.45 $20.45 $12.42 4,539
2019-08-20 $20.00 $20.00 $20.00 $20.00 $12.15 0
2019-08-19 $20.00 $20.00 $20.00 $20.00 $12.15 0
2019-08-16 $20.00 $20.00 $20.00 $20.00 $12.15 1
2019-08-15 $21.00 $21.00 $19.75 $20.00 $12.15 18,375
2019-08-14 $21.00 $21.00 $21.00 $21.00 $12.76 300
2019-08-13 $20.70 $20.70 $20.70 $20.70 $12.57 1,336
2019-08-12 $19.95 $19.95 $19.95 $19.95 $12.12 487
2019-08-09 $19.75 $19.75 $19.75 $19.75 $12.00 900
2019-08-08 $19.70 $19.70 $19.70 $19.70 $11.97 750
2019-08-07 $19.64 $19.65 $19.50 $19.65 $11.94 5,850
2019-08-06 $19.64 $19.65 $19.50 $19.65 $11.94 5,793
2019-08-05 $19.66 $19.66 $19.35 $19.35 $11.75 9,900
2019-08-02 $19.62 $19.62 $19.62 $19.62 $11.92 300
2019-08-01 $19.62 $19.62 $19.62 $19.62 $11.92 300
2019-07-31 $19.62 $19.62 $19.62 $19.62 $11.92 300
2019-07-30 $19.62 $19.62 $19.62 $19.62 $11.92 300
2019-07-29 $19.62 $19.62 $19.62 $19.62 $11.92 330
2019-07-26 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-25 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-24 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-23 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-22 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-19 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-18 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-17 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-16 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-15 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-12 $20.50 $20.50 $20.50 $20.50 $12.45 6
2019-07-11 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-10 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-09 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-08 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-05 $20.50 $20.50 $20.50 $20.50 $12.45 4
2019-07-03 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-07-02 $20.50 $20.50 $20.50 $20.50 $12.45 10
2019-07-01 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-28 $20.50 $20.50 $20.50 $20.50 $12.45 61
2019-06-27 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-26 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-25 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-24 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-21 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-20 $20.50 $20.50 $20.50 $20.50 $12.45 150
2019-06-18 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-17 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-14 $20.50 $20.50 $20.50 $20.50 $12.45 750
2019-06-13 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-12 $20.50 $20.50 $20.50 $20.50 $12.45 0
2019-06-11 $20.50 $20.50 $20.50 $20.50 $12.45 1,050
2019-06-10 $20.50 $20.50 $20.50 $20.50 $12.45 150
2019-06-06 $22.50 $22.50 $22.50 $22.50 $13.67 37
2019-06-05 $22.50 $22.50 $22.50 $22.50 $13.67 0
2019-06-03 $22.50 $22.50 $22.50 $22.50 $13.67 75
2019-05-31 $22.50 $22.50 $22.50 $22.50 $13.67 150
2019-05-30 $22.50 $22.50 $22.50 $22.50 $13.67 21
2019-05-29 $22.50 $22.50 $22.50 $22.50 $13.67 0
2019-05-28 $22.50 $22.50 $22.50 $22.50 $13.67 0
2019-05-24 $22.50 $22.50 $22.50 $22.50 $13.67 0
2019-05-23 $22.50 $22.50 $22.50 $22.50 $13.67 0
2019-05-22 $22.50 $22.50 $22.50 $22.50 $13.67 0
2019-05-21 $22.50 $22.50 $22.50 $22.50 $13.67 0
2019-05-20 $22.50 $22.50 $22.50 $22.50 $13.67 0
2019-05-17 $22.50 $22.50 $22.50 $22.50 $13.67 75
2019-05-16 $22.50 $22.50 $22.50 $22.50 $13.67 375
2019-05-15 $22.50 $22.50 $22.50 $22.50 $13.67 37
2019-05-14 $21.50 $22.50 $21.50 $22.50 $13.67 2,760
2019-05-13 $21.30 $21.30 $21.30 $21.30 $12.94 0
2019-05-10 $21.30 $21.30 $21.30 $21.30 $12.94 0
2019-05-09 $20.00 $21.30 $20.00 $21.30 $12.94 1,050
2019-05-08 $20.00 $20.00 $20.00 $20.00 $12.15 975
2019-05-07 $20.40 $20.40 $20.40 $20.40 $12.39 150
2019-05-06 $19.95 $20.50 $19.95 $20.50 $12.45 1,299
2019-05-03 $19.85 $19.95 $19.85 $19.95 $12.12 450
2019-05-02 $19.85 $19.85 $19.85 $19.85 $12.06 150
2019-05-01 $19.75 $19.75 $19.75 $19.75 $12.00 0
2019-04-30 $19.75 $19.75 $19.75 $19.75 $12.00 0
2019-04-29 $19.50 $19.75 $19.50 $19.75 $12.00 690
2019-04-25 $19.30 $19.30 $19.30 $19.30 $11.72 624
2019-04-24 $18.00 $18.95 $18.00 $18.95 $11.51 1,800
2019-04-23 $17.85 $17.85 $17.75 $17.75 $10.78 900
2019-04-22 $17.85 $17.85 $17.85 $17.85 $10.84 1,140
2019-04-18 $17.85 $17.85 $17.85 $17.85 $10.84 0
2019-04-17 $17.85 $17.85 $17.85 $17.85 $10.84 0
2019-04-15 $17.45 $17.85 $17.45 $17.85 $10.84 3,225
2019-04-12 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-04-11 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-04-10 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-04-09 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-04-08 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-04-05 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-04-04 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-04-03 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-04-02 $17.10 $17.10 $17.10 $17.10 $10.39 37
2019-04-01 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-03-29 $17.10 $17.10 $17.10 $17.10 $10.39 4
2019-03-28 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-03-27 $16.96 $16.96 $16.96 $16.96 $10.30 54
2019-03-26 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-03-25 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-03-22 $17.10 $17.10 $17.10 $17.10 $10.39 0
2019-03-21 $17.10 $17.10 $17.10 $17.10 $10.30 0
2019-03-20 $17.10 $17.10 $17.10 $17.10 $10.30 0
2019-03-18 $17.10 $17.10 $17.10 $17.10 $10.30 0
2019-03-14 $17.10 $17.10 $17.10 $17.10 $10.30 0
2019-03-13 $17.10 $17.10 $17.10 $17.10 $10.30 0
2019-03-12 $17.10 $17.45 $17.10 $17.10 $10.30 7,860
2019-03-11 $17.10 $17.10 $17.10 $17.10 $10.30 4,500
2019-03-08 $16.80 $16.80 $16.80 $16.80 $10.12 0
2019-03-07 $16.80 $16.80 $16.80 $16.80 $10.12 0
2019-03-06 $16.80 $16.80 $16.80 $16.80 $10.12 0
2019-03-05 $16.80 $16.80 $16.80 $16.80 $10.12 0
2019-03-04 $16.80 $16.80 $16.80 $16.80 $10.12 0
2019-03-01 $16.80 $16.80 $16.80 $16.80 $10.12 75
2019-02-28 $16.80 $16.80 $16.80 $16.80 $10.12 27
2019-02-27 $16.80 $16.80 $16.80 $16.80 $10.12 0
2019-02-26 $17.20 $17.20 $16.80 $16.80 $10.12 1,032
2019-02-22 $18.60 $18.60 $18.60 $18.60 $11.21 150
2019-02-20 $18.60 $18.60 $18.60 $18.60 $11.21 0
2019-02-15 $18.50 $18.60 $18.50 $18.60 $11.21 1,005
2019-02-14 $18.50 $18.50 $18.50 $18.50 $11.14 0
2019-02-13 $18.00 $18.50 $18.00 $18.50 $11.14 15,891
2019-02-12 $16.75 $16.75 $16.75 $16.75 $10.09 0
2019-02-11 $16.75 $16.75 $16.75 $16.75 $10.09 0
2019-02-08 $16.75 $16.75 $16.75 $16.75 $10.09 0
2019-02-07 $16.75 $16.75 $16.75 $16.75 $10.09 0
2019-02-06 $16.75 $16.75 $16.75 $16.75 $10.09 0
2019-02-05 $16.75 $16.75 $16.75 $16.75 $10.09 0
2019-02-04 $16.75 $16.75 $16.75 $16.75 $10.09 0
2019-02-01 $16.75 $16.75 $16.75 $16.75 $10.09 1,305
2019-01-31 $16.50 $16.50 $16.50 $16.50 $9.94 0
2019-01-30 $16.50 $16.50 $16.50 $16.50 $9.94 1,153
2019-01-29 $17.00 $17.00 $17.00 $17.00 $10.24 0
2019-01-28 $17.00 $17.00 $17.00 $17.00 $10.24 0
2019-01-25 $17.00 $17.00 $17.00 $17.00 $10.24 0
2019-01-24 $17.00 $17.00 $17.00 $17.00 $10.24 748
2019-01-23 $16.50 $16.50 $16.50 $16.50 $9.94 0
2019-01-18 $16.50 $16.50 $16.50 $16.50 $9.94 0
2019-01-17 $16.50 $16.50 $16.50 $16.50 $9.94 0
2019-01-16 $16.50 $16.50 $16.50 $16.50 $9.94 0
2019-01-15 $16.50 $16.50 $16.50 $16.50 $9.94 0
2019-01-14 $16.50 $16.50 $16.50 $16.50 $9.94 0
2019-01-11 $16.50 $16.50 $16.50 $16.50 $9.94 0
2019-01-10 $16.61 $16.61 $16.50 $16.50 $9.94 525
2019-01-09 $18.00 $18.00 $18.00 $18.00 $10.84 0
2019-01-08 $18.00 $18.00 $18.00 $18.00 $10.84 0
2019-01-07 $18.00 $18.00 $18.00 $18.00 $10.84 0
2019-01-04 $18.00 $18.00 $18.00 $18.00 $10.84 0
2019-01-03 $17.25 $18.00 $16.75 $18.00 $10.84 676
2019-01-02 $17.15 $17.15 $17.00 $17.00 $10.24 450
2018-12-31 $17.25 $17.25 $17.25 $17.25 $10.39 300
2018-12-28 $17.01 $17.01 $17.01 $17.01 $10.25 1,050
2018-12-27 $16.80 $16.80 $16.80 $16.80 $10.12 0
2018-12-26 $16.80 $16.80 $16.80 $16.80 $10.12 0
2018-12-24 $16.80 $16.80 $16.80 $16.80 $10.12 0
2018-12-21 $16.80 $16.80 $16.80 $16.80 $10.12 150
2018-12-20 $16.75 $16.75 $16.75 $16.75 $10.09 0
2018-12-19 $17.25 $17.25 $16.75 $16.75 $10.09 1,800
2018-12-18 $17.25 $17.25 $17.25 $17.25 $10.39 1,227
2018-12-17 $17.00 $17.00 $17.00 $17.00 $10.24 448
2018-12-14 $17.25 $17.25 $17.25 $17.25 $10.39 451
2018-12-13 $17.00 $17.00 $17.00 $17.00 $10.24 0
2018-12-12 $17.00 $17.00 $17.00 $17.00 $10.24 52
2018-12-11 $17.25 $17.25 $17.00 $17.00 $10.24 600
2018-12-10 $17.25 $17.25 $17.25 $17.25 $10.39 0
2018-12-07 $17.25 $17.25 $17.25 $17.25 $10.39 600
2018-12-06 $17.01 $17.01 $17.01 $17.01 $10.25 150
2018-12-04 $17.10 $17.25 $17.10 $17.25 $10.31 600
2018-12-03 $17.25 $17.25 $17.25 $17.25 $10.31 0
2018-11-30 $17.25 $17.25 $17.25 $17.25 $10.31 0
2018-11-29 $17.25 $17.25 $17.25 $17.25 $10.31 0
2018-11-28 $17.25 $17.25 $17.25 $17.25 $10.31 300
2018-11-27 $17.40 $17.40 $17.40 $17.40 $10.40 900
2018-11-26 $17.40 $17.40 $17.40 $17.40 $10.40 150
2018-11-23 $17.51 $17.51 $17.51 $17.51 $10.46 150
2018-11-21 $17.50 $17.50 $17.50 $17.50 $10.46 0
2018-11-20 $17.51 $17.51 $17.50 $17.50 $10.46 3,355
2018-11-19 $18.10 $18.10 $18.10 $18.10 $10.81 0
2018-11-16 $18.10 $18.10 $18.10 $18.10 $10.81 0
2018-11-15 $18.10 $18.10 $18.10 $18.10 $10.81 37
2018-11-14 $18.10 $18.10 $18.10 $18.10 $10.81 0
2018-11-13 $18.10 $18.10 $18.10 $18.10 $10.81 0
2018-11-12 $18.10 $18.10 $18.10 $18.10 $10.81 0
2018-11-09 $18.10 $18.10 $18.10 $18.10 $10.81 0
2018-11-08 $18.10 $18.10 $18.10 $18.10 $10.81 0
2018-11-07 $18.10 $18.10 $18.10 $18.10 $10.81 150
2018-11-06 $17.50 $17.60 $17.50 $17.60 $10.52 1,809
2018-11-05 $17.60 $17.60 $17.47 $17.50 $10.46 2,325
2018-11-02 $17.62 $17.65 $17.57 $17.65 $10.55 5,418
2018-11-01 $17.85 $17.85 $17.70 $17.70 $10.58 2,005
2018-10-31 $17.95 $17.95 $17.95 $17.95 $10.73 750
2018-10-30 $18.75 $18.75 $18.00 $18.00 $10.76 1,200
2018-10-29 $18.30 $18.30 $18.05 $18.05 $10.78 450
2018-10-26 $19.49 $19.49 $19.49 $19.49 $11.65 0
2018-10-25 $19.49 $19.49 $19.49 $19.49 $11.65 150
2018-10-24 $19.30 $19.30 $19.30 $19.30 $11.53 0
2018-10-23 $19.30 $19.30 $19.30 $19.30 $11.53 150
2018-10-22 $18.60 $19.05 $18.60 $19.05 $11.38 1,350
2018-10-19 $18.60 $18.60 $18.60 $18.60 $11.11 0
2018-10-18 $19.05 $19.05 $18.60 $18.60 $11.11 450
2018-10-17 $18.26 $18.26 $18.26 $18.26 $10.91 150
2018-10-16 $18.25 $18.25 $18.25 $18.25 $10.90 0
2018-10-15 $18.25 $18.25 $18.25 $18.25 $10.90 0
2018-10-12 $18.55 $18.55 $18.25 $18.25 $10.90 1,500
2018-10-11 $18.60 $18.60 $18.60 $18.60 $11.11 213
2018-10-10 $18.60 $18.60 $18.60 $18.60 $11.11 0
2018-10-09 $18.60 $18.60 $18.60 $18.60 $11.11 0
2018-10-08 $18.60 $18.60 $18.60 $18.60 $11.11 0
2018-10-05 $18.74 $18.74 $18.60 $18.60 $11.11 942
2018-10-04 $18.75 $18.75 $18.75 $18.75 $11.20 900
2018-10-03 $19.00 $19.00 $19.00 $19.00 $11.35 0
2018-10-02 $19.00 $19.00 $19.00 $19.00 $11.35 0
2018-10-01 $19.00 $19.00 $19.00 $19.00 $11.35 0
2018-09-28 $18.61 $19.00 $18.55 $19.00 $11.35 1,201
2018-09-27 $18.75 $18.75 $18.75 $18.75 $11.20 0
2018-09-26 $18.75 $18.75 $18.75 $18.75 $11.20 46
2018-09-25 $19.25 $19.25 $18.75 $18.75 $11.20 3,000
2018-09-24 $19.20 $19.20 $19.20 $19.20 $11.47 0
2018-09-21 $19.20 $19.20 $19.20 $19.20 $11.47 0
2018-09-20 $19.20 $19.20 $19.20 $19.20 $11.39 0
2018-09-19 $19.20 $19.20 $19.20 $19.20 $11.39 0
2018-09-18 $19.20 $19.20 $19.20 $19.20 $11.39 0
2018-09-17 $19.20 $19.20 $19.20 $19.20 $11.39 0
2018-09-14 $19.20 $19.20 $19.20 $19.20 $11.39 0
2018-09-13 $19.20 $19.20 $19.20 $19.20 $11.39 0
2018-09-12 $19.20 $19.20 $19.20 $19.20 $11.39 525
2018-09-11 $19.25 $19.25 $19.25 $19.25 $11.42 1,200
2018-09-10 $19.55 $19.55 $19.55 $19.55 $11.60 37
2018-09-07 $19.55 $19.55 $19.55 $19.55 $11.60 0
2018-09-06 $19.55 $19.55 $19.55 $19.55 $11.60 0
2018-09-05 $19.55 $19.55 $19.55 $19.55 $11.60 0
2018-09-04 $19.75 $19.75 $19.55 $19.55 $11.60 1,650
2018-08-31 $19.80 $19.80 $19.80 $19.80 $11.74 0
2018-08-30 $19.80 $19.80 $19.80 $19.80 $11.74 22
2018-08-29 $19.80 $19.80 $19.80 $19.80 $11.74 0
2018-08-28 $19.80 $19.80 $19.80 $19.80 $11.74 0
2018-08-27 $19.80 $19.80 $19.80 $19.80 $11.74 300
2018-08-24 $20.00 $20.00 $20.00 $20.00 $11.86 0
2018-08-23 $20.00 $20.00 $20.00 $20.00 $11.86 150
2018-08-22 $19.99 $19.99 $19.99 $19.99 $11.86 150
2018-08-21 $20.00 $20.00 $20.00 $20.00 $11.86 0
2018-08-20 $20.00 $20.00 $20.00 $20.00 $11.86 0
2018-08-17 $20.00 $20.00 $20.00 $20.00 $11.86 0
2018-08-16 $20.00 $20.00 $20.00 $20.00 $11.86 0
2018-08-15 $20.00 $20.00 $20.00 $20.00 $11.86 0
2018-08-14 $20.00 $20.00 $20.00 $20.00 $11.86 750
2018-08-13 $20.20 $20.20 $19.95 $20.00 $11.86 7,594
2018-08-10 $20.15 $20.15 $20.15 $20.15 $11.95 726
2018-08-09 $20.50 $20.50 $20.15 $20.15 $11.95 736
2018-08-08 $20.70 $20.70 $20.70 $20.70 $12.28 150
2018-08-07 $20.50 $20.50 $20.50 $20.50 $12.16 0
2018-08-06 $20.50 $20.50 $20.50 $20.50 $12.16 0
2018-08-03 $20.50 $20.50 $20.50 $20.50 $12.16 33
2018-08-02 $20.50 $20.50 $20.50 $20.50 $12.16 0
2018-08-01 $20.75 $20.75 $20.50 $20.50 $12.16 472
2018-07-31 $20.15 $20.15 $20.10 $20.10 $11.92 1,449
2018-07-30 $20.25 $20.25 $20.25 $20.25 $12.01 75
2018-07-27 $20.25 $20.25 $20.25 $20.25 $12.01 1,050
2018-07-26 $20.15 $20.25 $20.15 $20.25 $12.01 525
2018-07-25 $20.35 $20.35 $20.35 $20.35 $12.07 1,350
2018-07-24 $21.00 $21.00 $20.51 $20.51 $12.17 1,800
2018-07-23 $20.50 $20.50 $20.50 $20.50 $12.16 2,625
2018-07-20 $20.15 $20.15 $20.15 $20.15 $11.95 0
2018-07-19 $20.15 $20.15 $20.15 $20.15 $11.95 0
2018-07-18 $22.00 $22.00 $20.15 $20.15 $11.95 607
2018-07-17 $22.05 $22.05 $22.05 $22.05 $13.08 1,405
2018-07-16 $24.00 $24.00 $24.00 $24.00 $14.24 0
2018-07-13 $24.00 $24.00 $24.00 $24.00 $14.24 300
2018-07-12 $27.00 $27.00 $27.00 $27.00 $16.02 61
2018-07-11 $27.00 $27.00 $27.00 $27.00 $16.02 150
2018-07-10 $25.00 $25.00 $25.00 $25.00 $14.83 0
2018-07-09 $25.07 $27.00 $25.00 $25.00 $14.83 10,521
2018-07-06 $25.00 $25.00 $25.00 $25.00 $14.83 1,050
2018-07-05 $21.00 $22.50 $21.00 $22.50 $13.35 1,632
2018-07-03 $19.00 $19.00 $19.00 $19.00 $11.27 150
2018-07-02 $18.50 $20.50 $18.50 $20.50 $12.16 525
2018-06-29 $18.00 $18.00 $18.00 $18.00 $10.68 0
2018-06-28 $18.00 $18.00 $18.00 $18.00 $10.68 0
2018-06-27 $18.00 $18.00 $18.00 $18.00 $10.68 14,100
2018-06-26 $18.00 $18.15 $18.00 $18.15 $10.77 1,650
2018-06-25 $18.10 $18.10 $17.96 $17.96 $10.65 2,100
2018-06-22 $18.10 $18.10 $18.10 $18.10 $10.65 1,650
2018-06-21 $18.10 $18.10 $18.10 $18.10 $10.65 5,100
2018-06-20 $18.30 $18.30 $18.30 $18.30 $10.77 0
2018-06-19 $18.30 $18.30 $18.30 $18.30 $10.77 150
2018-06-18 $18.25 $18.25 $18.25 $18.25 $10.74 0
2018-06-15 $18.25 $18.25 $18.25 $18.25 $10.74 0
2018-06-14 $18.25 $18.25 $18.25 $18.25 $10.74 0
2018-06-13 $18.25 $18.25 $18.25 $18.25 $10.74 750
2018-06-12 $18.56 $18.56 $18.56 $18.56 $10.92 0
2018-06-11 $18.56 $18.56 $18.56 $18.56 $10.92 0
2018-06-08 $18.56 $18.56 $18.56 $18.56 $10.92 0
2018-06-07 $18.56 $18.56 $18.56 $18.56 $10.92 60
2018-06-06 $18.56 $18.56 $18.56 $18.56 $10.92 15
2018-06-05 $18.56 $18.56 $18.56 $18.56 $10.92 0
2018-06-04 $18.56 $18.56 $18.56 $18.56 $10.92 0
2018-06-01 $18.56 $18.56 $18.56 $18.56 $10.92 0
2018-05-31 $18.56 $18.56 $18.56 $18.56 $10.92 0
2018-05-30 $18.56 $18.56 $18.56 $18.56 $10.92 6,982
2018-05-29 $18.15 $18.25 $17.75 $17.75 $10.45 2,625
2018-05-25 $19.00 $19.00 $18.75 $18.75 $11.04 11,863
2018-05-24 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-23 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-22 $18.00 $18.00 $18.00 $18.00 $10.59 84
2018-05-21 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-18 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-17 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-16 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-15 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-14 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-11 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-10 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-09 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-08 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-07 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-04 $18.00 $18.00 $18.00 $18.00 $10.59 15
2018-05-03 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-05-02 $18.00 $18.00 $18.00 $18.00 $10.59 15
2018-05-01 $18.00 $18.00 $18.00 $18.00 $10.59 75
2018-04-30 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-04-27 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-04-26 $18.00 $18.00 $18.00 $18.00 $10.59 450
2018-04-25 $17.69 $17.69 $17.69 $17.69 $10.41 15
2018-04-24 $17.69 $17.69 $17.69 $17.69 $10.41 0
2018-04-23 $17.40 $17.69 $17.40 $17.69 $10.41 537
2018-04-20 $17.25 $17.39 $17.25 $17.39 $10.23 4,125
2018-04-19 $17.20 $17.20 $17.20 $17.20 $10.12 0
2018-04-18 $17.20 $17.20 $17.20 $17.20 $10.12 1,950
2018-04-17 $17.50 $17.50 $17.15 $17.15 $10.09 8,755
2018-04-16 $17.50 $17.50 $17.50 $17.50 $10.30 1,081
2018-04-13 $17.60 $17.60 $17.50 $17.50 $10.30 6,898
2018-04-12 $17.55 $17.55 $17.55 $17.55 $10.33 750
2018-04-11 $17.50 $17.50 $17.50 $17.50 $10.30 0
2018-04-10 $17.50 $17.50 $17.50 $17.50 $10.30 300
2018-04-09 $18.00 $18.00 $18.00 $18.00 $10.59 75
2018-04-06 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-04-05 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-04-04 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-04-03 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-04-02 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-03-29 $18.00 $18.00 $18.00 $18.00 $10.59 1
2018-03-28 $18.00 $18.00 $18.00 $18.00 $10.59 0
2018-03-27 $21.00 $21.00 $21.00 $21.00 $12.36 640
2018-03-26 $21.00 $21.00 $21.00 $21.00 $12.36 0
2018-03-23 $21.00 $21.00 $21.00 $21.00 $12.36 0
2018-03-22 $21.00 $21.00 $21.00 $21.00 $12.29 0
2018-03-21 $21.00 $21.00 $21.00 $21.00 $12.29 30
2018-03-20 $20.00 $21.00 $18.00 $21.00 $12.29 1,032
2018-03-19 $20.00 $20.00 $20.00 $20.00 $11.70 0
2018-03-16 $20.00 $20.00 $20.00 $20.00 $11.70 300
2018-03-15 $18.00 $20.00 $18.00 $20.00 $11.70 1,500
2018-03-14 $18.00 $18.00 $18.00 $18.00 $10.53 60
2018-03-13 $18.00 $18.00 $18.00 $18.00 $10.53 0
2018-03-12 $18.00 $18.00 $18.00 $18.00 $10.53 0
2018-03-09 $18.00 $18.00 $18.00 $18.00 $10.53 600
2018-03-08 $17.76 $17.76 $17.76 $17.76 $10.39 0
2018-03-07 $17.76 $17.76 $17.76 $17.76 $10.39 0
2018-03-06 $17.76 $17.76 $17.76 $17.76 $10.39 0
2018-03-05 $17.76 $17.76 $17.76 $17.76 $10.39 0
2018-03-02 $17.76 $17.76 $17.76 $17.76 $10.39 0
2018-03-01 $17.76 $17.76 $17.76 $17.76 $10.39 0
2018-02-28 $17.55 $17.76 $17.55 $17.76 $10.39 31,650
2018-02-27 $17.59 $17.59 $17.59 $17.59 $10.29 0
2018-02-26 $17.59 $17.59 $17.59 $17.59 $10.29 0
2018-02-23 $17.59 $17.59 $17.59 $17.59 $10.29 3,000
2018-02-22 $17.50 $17.50 $17.50 $17.50 $10.24 0
2018-02-21 $17.50 $17.50 $17.50 $17.50 $10.24 2,250
2018-02-20 $17.85 $17.85 $17.85 $17.85 $10.45 750
2018-02-16 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-02-15 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-02-14 $17.85 $17.85 $17.85 $17.85 $10.45 2,475
2018-02-13 $17.85 $17.85 $17.85 $17.85 $10.45 3,157
2018-02-12 $17.85 $17.85 $17.85 $17.85 $10.45 994
2018-02-09 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-02-08 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-02-07 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-02-06 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-02-05 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-02-02 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-02-01 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-01-31 $17.85 $17.85 $17.85 $17.85 $10.45 0
2018-01-30 $17.85 $17.85 $17.85 $17.85 $10.45 150
2018-01-29 $18.25 $18.25 $18.25 $18.25 $10.68 0
2018-01-26 $18.25 $18.25 $18.25 $18.25 $10.68 0
2018-01-25 $18.25 $18.25 $18.25 $18.25 $10.68 0
2018-01-24 $18.25 $18.25 $18.25 $18.25 $10.68 0
2018-01-23 $18.25 $18.25 $18.25 $18.25 $10.68 3,000
2018-01-22 $17.81 $17.81 $17.81 $17.81 $10.42 511
2018-01-19 $17.50 $17.75 $17.50 $17.75 $10.39 418
2018-01-18 $17.70 $17.70 $17.70 $17.70 $10.36 0
2018-01-17 $17.00 $17.70 $17.00 $17.70 $10.36 2,584
2018-01-16 $17.00 $17.00 $17.00 $17.00 $9.95 4,779
2018-01-12 $16.75 $17.00 $16.75 $17.00 $9.95 4,200
2018-01-11 $17.00 $17.00 $17.00 $17.00 $9.95 256
2018-01-10 $17.10 $17.10 $17.00 $17.00 $9.95 3,964
2018-01-09 $17.10 $17.10 $17.10 $17.10 $10.01 0
2018-01-08 $17.10 $17.10 $17.10 $17.10 $10.01 0
2018-01-05 $17.10 $17.30 $17.10 $17.10 $10.01 3,828
2018-01-04 $17.10 $17.10 $17.10 $17.10 $10.01 0
2018-01-03 $17.10 $17.10 $17.10 $17.10 $10.01 300
2018-01-02 $17.00 $17.00 $17.00 $17.00 $9.95 4,500
2017-12-29 $17.00 $17.00 $17.00 $17.00 $9.95 2,100
2017-12-28 $17.00 $17.00 $16.60 $17.00 $9.95 1,122
2017-12-27 $17.00 $17.00 $17.00 $17.00 $9.95 1,500
2017-12-26 $17.00 $17.00 $17.00 $17.00 $9.95 1,500
2017-12-22 $16.99 $17.09 $16.99 $17.09 $10.00 855
2017-12-21 $16.99 $16.99 $16.99 $16.99 $9.94 300
2017-12-20 $16.99 $16.99 $16.99 $16.99 $9.94 0
2017-12-19 $16.99 $16.99 $16.99 $16.99 $9.94 0
2017-12-18 $16.99 $16.99 $16.99 $16.99 $9.94 897
2017-12-15 $17.00 $17.00 $17.00 $17.00 $9.95 150
2017-12-14 $17.00 $17.00 $17.00 $17.00 $9.95 0
2017-12-13 $17.00 $17.00 $17.00 $17.00 $9.95 148
2017-12-12 $17.00 $17.00 $16.99 $17.00 $9.95 5,332
2017-12-11 $16.45 $16.45 $16.45 $16.45 $9.63 0
2017-12-08 $16.45 $16.45 $16.45 $16.45 $9.63 0
2017-12-07 $16.45 $16.45 $16.45 $16.45 $9.63 7,500
2017-12-06 $16.45 $16.45 $16.45 $16.45 $9.63 11,931
2017-12-05 $16.25 $16.25 $16.25 $16.25 $9.46 0
2017-12-04 $16.25 $16.25 $16.25 $16.25 $9.46 0
2017-12-01 $16.25 $16.25 $16.25 $16.25 $9.46 0
2017-11-30 $16.25 $16.25 $16.25 $16.25 $9.46 7
2017-11-29 $16.25 $16.25 $16.25 $16.25 $9.46 900
2017-11-28 $17.89 $17.89 $17.89 $17.89 $10.42 0
2017-11-27 $17.89 $17.89 $17.89 $17.89 $10.42 0
2017-11-24 $17.89 $17.89 $17.89 $17.89 $10.42 0
2017-11-22 $17.89 $17.89 $17.89 $17.89 $10.42 0
2017-11-21 $17.89 $17.89 $17.89 $17.89 $10.42 60
2017-11-20 $17.89 $17.89 $17.89 $17.89 $10.42 4
2017-11-17 $17.89 $17.89 $17.89 $17.89 $10.42 0
2017-11-16 $17.89 $17.89 $17.89 $17.89 $10.42 0
2017-11-15 $17.89 $17.89 $17.89 $17.89 $10.42 3
2017-11-14 $17.89 $17.89 $17.89 $17.89 $10.42 0
2017-11-13 $17.89 $17.89 $17.89 $17.89 $10.42 300
2017-11-10 $16.20 $16.20 $16.20 $16.20 $9.44 0
2017-11-09 $16.20 $16.20 $16.20 $16.20 $9.44 5,400
2017-11-08 $16.10 $16.10 $16.10 $16.10 $9.38 0
2017-11-07 $16.10 $16.10 $16.10 $16.10 $9.38 0
2017-11-06 $16.10 $16.10 $16.10 $16.10 $9.38 0
2017-11-03 $16.10 $16.10 $16.10 $16.10 $9.38 22
2017-11-02 $16.10 $16.10 $16.10 $16.10 $9.38 0
2017-11-01 $16.10 $16.10 $16.10 $16.10 $9.38 0
2017-10-31 $16.10 $16.10 $16.10 $16.10 $9.38 2,100
2017-10-30 $16.25 $16.25 $16.25 $16.25 $9.46 150
2017-10-27 $16.25 $16.25 $16.25 $16.25 $9.46 184
2017-10-26 $16.25 $16.25 $16.25 $16.25 $9.46 150
2017-10-25 $16.25 $16.25 $16.25 $16.25 $9.46 0
2017-10-24 $16.25 $16.25 $16.25 $16.25 $9.46 0
2017-10-23 $16.25 $16.25 $16.25 $16.25 $9.46 750
2017-10-20 $16.25 $16.25 $16.25 $16.25 $9.46 750
2017-10-19 $16.00 $16.00 $16.00 $16.00 $9.32 0
2017-10-18 $16.00 $16.00 $16.00 $16.00 $9.32 2,100
2017-10-17 $16.25 $16.25 $16.25 $16.25 $9.46 150
2017-10-16 $16.00 $16.00 $16.00 $16.00 $9.32 0
2017-10-13 $16.00 $16.00 $15.99 $16.00 $9.32 14,863
2017-10-12 $16.25 $16.25 $16.25 $16.25 $9.46 0
2017-10-11 $16.25 $16.25 $16.25 $16.25 $9.46 150
2017-10-10 $16.25 $16.25 $16.25 $16.25 $9.46 0
2017-10-09 $16.25 $16.25 $16.25 $16.25 $9.46 150
2017-10-06 $15.75 $15.75 $15.75 $15.75 $9.17 0
2017-10-05 $15.75 $15.75 $15.75 $15.75 $9.17 750
2017-10-04 $16.80 $16.80 $16.80 $16.80 $9.78 24
2017-10-03 $16.80 $16.80 $16.80 $16.80 $9.78 0
2017-10-02 $16.80 $16.80 $16.80 $16.80 $9.78 0
2017-09-29 $16.80 $16.80 $16.80 $16.80 $9.78 3
2017-09-28 $16.80 $16.80 $16.80 $16.80 $9.78 0
2017-09-27 $16.80 $16.80 $16.80 $16.80 $9.78 150
2017-09-26 $16.00 $16.00 $16.00 $16.00 $9.32 0
2017-09-25 $16.00 $16.00 $16.00 $16.00 $9.32 0
2017-09-22 $16.00 $16.00 $16.00 $16.00 $9.32 150
2017-09-21 $16.00 $16.00 $16.00 $16.00 $9.32 450
2017-09-20 $16.00 $16.00 $16.00 $16.00 $9.32 0
2017-09-19 $16.00 $16.00 $16.00 $16.00 $9.32 750
2017-09-18 $16.00 $16.00 $16.00 $16.00 $9.32 150
2017-09-15 $15.30 $15.50 $15.30 $15.50 $9.03 2,025
2017-09-14 $15.25 $15.25 $15.25 $15.25 $8.84 0
2017-09-13 $15.25 $15.25 $15.25 $15.25 $8.84 300
2017-09-12 $15.20 $15.20 $15.20 $15.20 $8.81 3,450
2017-09-11 $15.25 $15.25 $14.75 $15.20 $8.81 8,907
2017-09-08 $16.50 $16.50 $16.50 $16.50 $9.56 150
2017-09-07 $15.55 $15.55 $15.55 $15.55 $9.01 0
2017-09-06 $15.61 $15.61 $15.55 $15.55 $9.01 6,075
2017-09-05 $15.50 $15.50 $15.50 $15.50 $8.98 2,100
2017-09-01 $15.50 $15.50 $15.50 $15.50 $8.98 0
2017-08-31 $15.50 $15.50 $15.50 $15.50 $8.98 3,000
2017-08-30 $15.50 $15.50 $15.50 $15.50 $8.98 1,500
2017-08-29 $15.25 $19.45 $15.25 $15.25 $8.84 1,777
2017-08-28 $20.00 $20.00 $20.00 $20.00 $11.59 0
2017-08-25 $20.00 $20.00 $20.00 $20.00 $11.59 0
2017-08-24 $20.00 $20.00 $20.00 $20.00 $11.59 0
2017-08-23 $20.00 $20.00 $20.00 $20.00 $11.59 750
2017-08-22 $16.00 $16.00 $16.00 $16.00 $9.27 300
2017-08-21 $14.67 $14.67 $14.67 $14.67 $8.50 1
2017-08-18 $14.67 $14.67 $14.67 $14.67 $8.50 13
2017-08-17 $14.67 $14.67 $14.67 $14.67 $8.50 60
2017-08-16 $14.67 $14.67 $14.67 $14.67 $8.50 3
2017-08-15 $14.67 $14.67 $14.67 $14.67 $8.50 3
2017-08-14 $14.67 $14.67 $14.67 $14.67 $8.50 3
2017-08-11 $22.00 $22.00 $22.00 $22.00 $8.50 0
2017-08-10 $22.10 $22.10 $22.00 $22.00 $8.50 674
2017-08-09 $22.49 $22.49 $22.49 $22.49 $8.69 2
2017-08-08 $22.49 $22.49 $22.49 $22.49 $8.69 0
2017-08-07 $22.49 $22.49 $22.49 $22.49 $8.69 224
2017-08-04 $22.50 $23.00 $22.50 $23.00 $8.88 2,699
2017-08-03 $22.00 $22.00 $22.00 $22.00 $8.50 112
2017-08-02 $22.00 $22.00 $22.00 $22.00 $8.50 0
2017-08-01 $22.00 $22.00 $22.00 $22.00 $8.50 3,149
2017-07-31 $22.00 $22.50 $22.00 $22.50 $8.69 1,799
2017-07-28 $21.50 $21.50 $21.50 $21.50 $8.31 0
2017-07-27 $21.50 $21.50 $21.50 $21.50 $8.31 0
2017-07-26 $21.50 $21.50 $21.50 $21.50 $8.31 0
2017-07-25 $21.26 $21.50 $21.26 $21.50 $8.31 2,801
2017-07-24 $21.26 $21.26 $21.26 $21.26 $8.21 0
2017-07-21 $22.50 $22.50 $21.26 $21.26 $8.21 12,374
2017-07-20 $22.50 $22.50 $22.50 $22.50 $8.69 0
2017-07-19 $22.00 $22.50 $22.00 $22.50 $8.69 4,369
2017-07-18 $22.00 $22.00 $22.00 $22.00 $8.50 0
2017-07-17 $22.00 $22.00 $22.00 $22.00 $8.50 0
2017-07-14 $22.00 $22.00 $22.00 $22.00 $8.50 6,074
2017-07-13 $22.00 $22.00 $22.00 $22.00 $8.50 4,454
2017-07-12 $22.00 $22.00 $22.00 $22.00 $8.50 1,124
2017-07-11 $22.00 $22.00 $22.00 $22.00 $8.50 1,124
2017-07-10 $22.00 $22.00 $22.00 $22.00 $8.50 2,924
2017-07-07 $22.00 $22.00 $22.00 $22.00 $8.50 899
2017-07-06 $22.00 $22.00 $22.00 $22.00 $8.50 1,124
2017-07-05 $22.10 $22.10 $22.00 $22.00 $8.50 5,438
2017-07-03 $22.11 $22.11 $22.11 $22.11 $8.54 227
2017-06-30 $23.00 $23.00 $22.11 $22.11 $8.54 1,574
2017-06-29 $22.00 $23.00 $22.00 $23.00 $8.88 3,824
2017-06-28 $22.00 $22.00 $22.00 $22.00 $8.50 13,538
2017-06-27 $21.55 $21.55 $21.55 $21.55 $8.32 0
2017-06-26 $21.55 $21.55 $21.55 $21.55 $8.32 0
2017-06-23 $21.55 $21.55 $21.55 $21.55 $8.32 224
2017-06-22 $21.75 $21.75 $21.75 $21.75 $8.36 0
2017-06-21 $21.76 $21.76 $21.75 $21.75 $8.36 5,174
2017-06-20 $22.00 $22.00 $22.00 $22.00 $8.45 11,249
2017-06-19 $21.75 $22.00 $21.75 $22.00 $8.45 1,631
2017-06-16 $22.25 $22.25 $22.25 $22.25 $8.55 0
2017-06-15 $22.25 $22.25 $22.25 $22.25 $8.55 0
2017-06-14 $22.25 $22.25 $22.25 $22.25 $8.55 0
2017-06-13 $22.25 $22.25 $22.25 $22.25 $8.55 224
2017-06-12 $22.00 $22.00 $22.00 $22.00 $8.45 224
2017-06-09 $22.00 $22.00 $22.00 $22.00 $8.45 674
2017-06-08 $21.75 $21.75 $21.75 $21.75 $8.36 449
2017-06-07 $22.00 $22.00 $22.00 $22.00 $8.45 0
2017-06-06 $22.00 $22.00 $22.00 $22.00 $8.45 2,924
2017-06-05 $21.85 $21.85 $21.85 $21.85 $8.39 0
2017-06-02 $22.00 $22.02 $21.85 $21.85 $8.39 1,124
2017-06-01 $21.99 $21.99 $21.99 $21.99 $8.45 416
2017-05-31 $21.90 $21.90 $21.90 $21.90 $8.41 449
2017-05-30 $21.90 $21.90 $21.90 $21.90 $8.41 0
2017-05-26 $21.90 $21.90 $21.90 $21.90 $8.41 0
2017-05-25 $21.90 $21.90 $21.90 $21.90 $8.41 0
2017-05-24 $21.90 $21.90 $21.90 $21.90 $8.41 0
2017-05-23 $21.90 $21.90 $21.90 $21.90 $8.41 2,249
2017-05-22 $22.00 $22.00 $22.00 $22.00 $8.45 0
2017-05-19 $22.00 $22.00 $22.00 $22.00 $8.45 224
2017-05-18 $21.90 $21.90 $21.90 $21.90 $8.41 8,099
2017-05-17 $21.60 $21.60 $21.60 $21.60 $8.30 224
2017-05-16 $21.60 $21.60 $21.60 $21.60 $8.30 0
2017-05-15 $21.60 $21.60 $21.60 $21.60 $8.30 2,024
2017-05-12 $21.60 $21.60 $21.60 $21.60 $8.30 0
2017-05-11 $21.60 $21.60 $21.00 $21.60 $8.30 10,124
2017-05-10 $21.60 $21.60 $21.60 $21.60 $8.30 1,349
2017-05-09 $21.60 $21.60 $21.60 $21.60 $8.30 4,949
2017-05-08 $21.60 $21.60 $21.60 $21.60 $8.30 1,124
2017-05-05 $21.60 $21.60 $21.60 $21.60 $8.30 0
2017-05-04 $21.60 $21.60 $21.60 $21.60 $8.30 0
2017-05-03 $21.60 $21.60 $21.60 $21.60 $8.30 0
2017-05-02 $21.60 $21.60 $21.60 $21.60 $8.30 67
2017-05-01 $21.23 $21.60 $21.00 $21.60 $8.30 1,124
2017-04-28 $21.55 $21.55 $21.55 $21.55 $8.28 0
2017-04-27 $21.55 $21.55 $21.55 $21.55 $8.28 11
2017-04-26 $21.55 $21.55 $21.55 $21.55 $8.28 0
2017-04-25 $21.55 $21.55 $21.55 $21.55 $8.28 449
2017-04-24 $21.60 $21.60 $21.60 $21.60 $8.30 0
2017-04-21 $21.60 $21.60 $21.60 $21.60 $8.30 0
2017-04-20 $21.60 $21.60 $21.60 $21.60 $8.30 0
2017-04-19 $21.50 $21.60 $21.50 $21.60 $8.30 1,349
2017-04-18 $21.35 $21.35 $20.75 $20.75 $7.97 3,374
2017-04-17 $21.50 $21.50 $21.40 $21.40 $8.22 449
2017-04-13 $21.45 $21.45 $21.45 $21.45 $8.24 0
2017-04-12 $21.45 $21.45 $21.45 $21.45 $8.24 0
2017-04-11 $21.45 $21.45 $21.45 $21.45 $8.24 0
2017-04-10 $21.45 $21.45 $21.45 $21.45 $8.24 0
2017-04-07 $21.45 $21.45 $21.45 $21.45 $8.24 0
2017-04-06 $21.45 $21.45 $21.45 $21.45 $8.24 0
2017-04-05 $21.45 $21.45 $21.45 $21.45 $8.24 224
2017-04-04 $21.10 $21.10 $21.10 $21.10 $8.11 674
2017-04-03 $20.75 $20.75 $20.75 $20.75 $7.97 0
2017-03-31 $20.75 $20.75 $20.75 $20.75 $7.97 2
2017-03-30 $20.75 $20.75 $20.75 $20.75 $7.97 0
2017-03-29 $20.75 $20.75 $20.75 $20.75 $7.97 0
2017-03-28 $20.75 $20.75 $20.75 $20.75 $7.97 44
2017-03-27 $20.75 $20.75 $20.75 $20.75 $7.97 0
2017-03-24 $20.75 $20.75 $20.75 $20.75 $7.97 0
2017-03-23 $20.75 $20.75 $20.75 $20.75 $7.97 0
2017-03-22 $20.75 $20.75 $20.75 $20.75 $7.97 224
2017-03-21 $20.90 $20.90 $20.90 $20.90 $8.03 0
2017-03-20 $20.90 $20.90 $20.90 $20.90 $8.03 112
2017-03-17 $20.90 $20.90 $20.90 $20.90 $8.03 0
2017-03-16 $20.90 $20.90 $20.90 $20.90 $8.03 0
2017-03-15 $20.90 $20.90 $20.90 $20.90 $7.98 213
2017-03-14 $20.70 $20.90 $20.70 $20.90 $7.98 1,799
2017-03-13 $20.50 $20.50 $20.50 $20.50 $7.83 0
2017-03-10 $20.50 $20.50 $20.50 $20.50 $7.83 0
2017-03-09 $20.50 $20.50 $20.50 $20.50 $7.83 1,574
2017-03-08 $20.40 $20.40 $20.40 $20.40 $7.79 0
2017-03-07 $20.40 $20.40 $20.40 $20.40 $7.79 0
2017-03-06 $20.40 $20.40 $20.40 $20.40 $7.79 0
2017-03-03 $20.30 $20.40 $20.30 $20.40 $7.79 20,924
2017-03-02 $20.65 $20.65 $20.65 $20.65 $7.89 0
2017-03-01 $20.65 $20.65 $20.65 $20.65 $7.89 0
2017-02-28 $20.65 $20.65 $20.65 $20.65 $7.89 0
2017-02-27 $20.65 $20.65 $20.65 $20.65 $7.89 449
2017-02-24 $20.90 $21.00 $20.65 $21.00 $8.02 6,749
2017-02-23 $20.75 $21.00 $20.75 $21.00 $8.02 15,299
2017-02-22 $20.75 $20.75 $20.75 $20.75 $7.93 899
2017-02-21 $20.75 $20.75 $20.75 $20.75 $7.93 22
2017-02-17 $20.75 $20.75 $20.75 $20.75 $7.93 0
2017-02-16 $20.75 $20.75 $20.75 $20.75 $7.93 0
2017-02-15 $20.75 $20.75 $20.75 $20.75 $7.93 0
2017-02-14 $20.75 $20.75 $20.75 $20.75 $7.93 0
2017-02-13 $20.75 $20.75 $20.75 $20.75 $7.93 0
2017-02-10 $21.25 $21.25 $20.75 $20.75 $7.93 2,474
2017-02-09 $21.99 $21.99 $21.99 $21.99 $8.40 11
2017-02-08 $21.99 $21.99 $21.99 $21.99 $8.40 0
2017-02-07 $21.99 $21.99 $21.99 $21.99 $8.40 0
2017-02-06 $21.99 $21.99 $21.99 $21.99 $8.40 67
2017-02-03 $21.80 $21.99 $21.80 $21.99 $8.40 674
2017-02-02 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-02-01 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-01-31 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-01-30 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-01-27 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-01-26 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-01-25 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-01-24 $21.50 $21.50 $21.50 $21.50 $8.21 132
2017-01-23 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-01-20 $21.50 $21.50 $21.50 $21.50 $8.21 0
2017-01-19 $21.50 $21.50 $21.50 $21.50 $8.21 1,349
2017-01-18 $21.75 $21.75 $21.75 $21.75 $8.31 143
2017-01-17 $21.75 $21.75 $21.75 $21.75 $8.31 1,826
2017-01-13 $21.71 $21.71 $21.71 $21.71 $8.29 224
2017-01-12 $22.00 $22.00 $21.75 $21.75 $8.31 449
2017-01-11 $22.00 $22.00 $22.00 $22.00 $8.40 1,181
2017-01-10 $22.75 $22.75 $22.75 $22.75 $8.69 0
2017-01-09 $22.75 $22.75 $22.75 $22.75 $8.69 0
2017-01-06 $22.75 $22.75 $22.75 $22.75 $8.69 0
2017-01-05 $22.75 $22.75 $22.75 $22.75 $8.69 0
2017-01-04 $22.75 $22.75 $22.75 $22.75 $8.69 0
2017-01-03 $22.75 $22.75 $22.75 $22.75 $8.69 224
2016-12-30 $22.75 $22.75 $22.75 $22.75 $8.69 0
2016-12-29 $22.75 $22.75 $22.75 $22.75 $8.69 0
2016-12-28 $22.75 $22.75 $22.75 $22.75 $8.69 0
2016-12-27 $22.75 $22.75 $22.75 $22.75 $8.69 449
2016-12-23 $22.25 $22.25 $22.25 $22.25 $8.50 0
2016-12-22 $22.25 $22.25 $22.25 $22.25 $8.50 224
2016-12-21 $22.50 $22.50 $22.50 $22.50 $8.59 0
2016-12-20 $22.50 $22.50 $22.50 $22.50 $8.59 449
2016-12-19 $22.00 $22.00 $22.00 $22.00 $8.40 188
2016-12-16 $22.00 $22.00 $22.00 $22.00 $8.40 224
2016-12-15 $22.00 $22.00 $22.00 $22.00 $8.40 4
2016-12-14 $22.00 $22.00 $22.00 $22.00 $8.40 200
2016-12-13 $22.00 $22.00 $22.00 $22.00 $8.40 0
2016-12-12 $22.00 $22.00 $22.00 $22.00 $8.40 65
2016-12-09 $22.00 $22.00 $22.00 $22.00 $8.40 2,024
2016-12-08 $22.80 $22.85 $22.68 $22.68 $8.66 899
2016-12-07 $22.80 $22.80 $22.80 $22.80 $8.71 915
2016-12-06 $23.00 $23.00 $23.00 $23.00 $8.78 0
2016-12-05 $23.00 $23.00 $23.00 $23.00 $8.78 0
2016-12-02 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-12-01 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-30 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-29 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-28 $23.00 $23.00 $23.00 $23.00 $8.74 224
2016-11-25 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-23 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-22 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-21 $23.00 $23.00 $23.00 $23.00 $8.74 3,095
2016-11-18 $23.50 $23.50 $23.50 $23.50 $8.93 0
2016-11-17 $23.50 $23.50 $23.50 $23.50 $8.93 224
2016-11-16 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-15 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-14 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-11 $23.00 $23.00 $23.00 $23.00 $8.74 56
2016-11-10 $23.00 $23.00 $23.00 $23.00 $8.74 56
2016-11-09 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-11-08 $23.00 $23.00 $23.00 $23.00 $8.74 224
2016-11-07 $23.50 $23.50 $23.50 $23.50 $8.93 562
2016-11-04 $23.00 $23.00 $23.00 $23.00 $8.74 506
2016-11-03 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-11-02 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-11-01 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-10-31 $22.75 $22.75 $22.75 $22.75 $8.65 224
2016-10-28 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-10-27 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-10-26 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-10-25 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-10-24 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-10-21 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-10-20 $22.75 $22.75 $22.75 $22.75 $8.65 0
2016-10-19 $22.75 $22.75 $22.75 $22.75 $8.65 449
2016-10-18 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-17 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-14 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-13 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-12 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-11 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-10 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-07 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-06 $23.00 $23.00 $23.00 $23.00 $8.74 0
2016-10-05 $23.00 $23.00 $23.00 $23.00 $8.74 1,797
2016-10-04 $23.50 $23.50 $23.50 $23.50 $8.93 0
2016-10-03 $23.50 $23.50 $23.50 $23.50 $8.93 0
2016-09-30 $23.50 $23.50 $23.50 $23.50 $8.93 2
2016-09-29 $23.50 $23.50 $23.50 $23.50 $8.93 0
2016-09-28 $23.50 $23.50 $23.50 $23.50 $8.93 0
2016-09-27 $23.50 $23.50 $23.50 $23.50 $8.93 62
2016-09-26 $23.50 $23.50 $23.50 $23.50 $8.93 0
2016-09-23 $23.50 $23.50 $23.50 $23.50 $8.93 1,266
2016-09-22 $23.50 $23.50 $23.50 $23.50 $8.93 449
2016-09-21 $23.75 $23.75 $23.75 $23.75 $9.03 0
2016-09-20 $23.75 $23.75 $23.75 $23.75 $9.03 0
2016-09-19 $22.00 $24.00 $22.00 $23.75 $9.03 1,397
2016-09-16 $20.00 $21.00 $20.00 $21.00 $7.94 1,952
2016-09-15 $19.70 $20.00 $19.70 $20.00 $7.56 674
2016-09-14 $19.65 $19.65 $19.65 $19.65 $7.43 0
2016-09-13 $19.65 $19.65 $19.65 $19.65 $7.43 0
2016-09-12 $19.65 $19.65 $19.65 $19.65 $7.43 112
2016-09-09 $19.40 $19.65 $19.40 $19.65 $7.43 1,709
2016-09-08 $19.55 $19.55 $19.55 $19.55 $7.39 0
2016-09-07 $19.55 $19.55 $19.55 $19.55 $7.39 0
2016-09-06 $19.55 $19.55 $19.55 $19.55 $7.39 0
2016-09-02 $19.55 $19.55 $19.55 $19.55 $7.39 0
2016-09-01 $19.55 $19.55 $19.55 $19.55 $7.39 0
2016-08-31 $19.55 $19.55 $19.55 $19.55 $7.39 0
2016-08-30 $19.30 $19.55 $19.30 $19.55 $7.39 449
2016-08-29 $19.20 $19.20 $19.20 $19.20 $7.26 0
2016-08-26 $19.20 $19.20 $19.20 $19.20 $7.26 0
2016-08-25 $19.20 $19.20 $19.20 $19.20 $7.26 224
2016-08-24 $19.10 $19.20 $19.10 $19.20 $7.26 449
2016-08-23 $18.50 $19.00 $18.50 $19.00 $7.18 899
2016-08-22 $18.25 $18.25 $18.25 $18.25 $6.90 0
2016-08-19 $18.25 $18.25 $18.25 $18.25 $6.90 0
2016-08-18 $18.31 $18.31 $18.25 $18.25 $6.90 517
2016-08-17 $18.66 $18.66 $18.66 $18.66 $7.06 0
2016-08-16 $18.66 $18.66 $18.66 $18.66 $7.06 224
2016-08-15 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-12 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-11 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-10 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-09 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-08 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-05 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-04 $18.70 $18.70 $18.70 $18.70 $7.07 242
2016-08-03 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-02 $18.70 $18.70 $18.70 $18.70 $7.07 0
2016-08-01 $18.70 $18.70 $18.70 $18.70 $7.07 7,199
2016-07-29 $18.75 $18.75 $18.75 $18.75 $7.09 0
2016-07-28 $18.75 $18.75 $18.75 $18.75 $7.09 0
2016-07-27 $18.75 $18.75 $18.75 $18.75 $7.09 1,001
2016-07-26 $18.95 $18.95 $18.95 $18.95 $7.17 0
2016-07-25 $18.95 $18.95 $18.95 $18.95 $7.17 0
2016-07-22 $18.95 $18.95 $18.95 $18.95 $7.17 303
2016-07-21 $19.00 $19.00 $19.00 $19.00 $7.18 0
2016-07-20 $19.00 $19.00 $19.00 $19.00 $7.18 1,124
2016-07-19 $19.50 $19.50 $19.50 $19.50 $7.37 0
2016-07-18 $19.50 $19.50 $19.50 $19.50 $7.37 0
2016-07-15 $19.50 $19.50 $19.50 $19.50 $7.37 0
2016-07-14 $19.50 $19.50 $19.50 $19.50 $7.37 0
2016-07-13 $19.50 $19.50 $19.50 $19.50 $7.37 0
2016-07-12 $19.50 $19.50 $19.50 $19.50 $7.37 0
2016-07-11 $19.50 $19.50 $19.50 $19.50 $7.37 0
2016-07-08 $19.50 $19.50 $19.50 $19.50 $7.37 44
2016-07-07 $19.50 $19.50 $19.50 $19.50 $7.37 0
2016-07-06 $19.50 $19.50 $19.50 $19.50 $7.37 8
2016-07-05 $19.00 $19.50 $19.00 $19.50 $7.37 2,130
2016-07-01 $20.00 $20.00 $20.00 $20.00 $7.56 0
2016-06-30 $20.00 $20.00 $20.00 $20.00 $7.56 0
2016-06-29 $20.00 $20.00 $20.00 $20.00 $7.56 0
2016-06-28 $20.00 $21.50 $20.00 $20.00 $7.56 2,279
2016-06-27 $17.95 $17.95 $17.95 $17.95 $6.79 0
2016-06-24 $17.95 $17.95 $17.95 $17.95 $6.79 0
2016-06-23 $17.95 $17.95 $17.95 $17.95 $6.79 0
2016-06-22 $17.95 $17.95 $17.95 $17.95 $6.79 0
2016-06-21 $17.95 $17.95 $17.95 $17.95 $6.79 0
2016-06-20 $17.95 $17.95 $17.95 $17.95 $6.79 0
2016-06-17 $17.95 $17.95 $17.95 $17.95 $6.74 0
2016-06-16 $17.95 $17.95 $17.95 $17.95 $6.74 0
2016-06-15 $17.95 $17.95 $17.95 $17.95 $6.74 0
2016-06-14 $17.95 $17.95 $17.95 $17.95 $6.74 224
2016-06-13 $17.95 $18.00 $17.95 $18.00 $6.76 0
2016-06-10 $18.00 $18.00 $18.00 $18.00 $6.76 0
2016-06-09 $18.00 $18.00 $18.00 $18.00 $6.76 0
2016-06-08 $18.00 $18.00 $18.00 $18.00 $6.76 0
2016-06-07 $18.00 $18.00 $18.00 $18.00 $6.76 0
2016-06-06 $18.00 $18.00 $18.00 $18.00 $6.76 0
2016-06-03 $18.00 $18.00 $18.00 $18.00 $6.76 503
2016-06-02 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-06-01 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-31 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-27 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-26 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-25 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-24 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-23 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-20 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-19 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-18 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-17 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-16 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-13 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-12 $18.60 $18.60 $18.60 $18.60 $6.99 0
2016-05-11 $18.60 $18.60 $18.60 $18.60 $6.99 944
2016-05-10 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-05-09 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-05-06 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-05-05 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-05-04 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-05-03 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-05-02 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-29 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-28 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-27 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-26 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-25 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-22 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-21 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-20 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-19 $17.90 $17.90 $17.90 $17.90 $6.72 0
2016-04-18 $17.70 $17.90 $17.70 $17.90 $6.72 674
2016-04-15 $17.70 $17.70 $17.70 $17.70 $6.65 0
2016-04-14 $17.70 $17.70 $17.70 $17.70 $6.65 224
2016-04-13 $17.70 $17.70 $17.70 $17.70 $6.65 0
2016-04-12 $17.70 $17.70 $17.70 $17.70 $6.65 0
2016-04-11 $17.70 $17.70 $17.70 $17.70 $6.65 0
2016-04-08 $17.70 $17.70 $17.70 $17.70 $6.65 224
2016-04-07 $17.75 $17.75 $17.75 $17.75 $6.67 224
2016-04-06 $17.40 $17.40 $17.40 $17.40 $6.54 0
2016-04-05 $17.40 $17.40 $17.40 $17.40 $6.54 0
2016-04-04 $17.40 $17.40 $17.40 $17.40 $6.54 0
2016-04-01 $17.40 $17.40 $17.40 $17.40 $6.54 0
2016-03-31 $17.15 $17.40 $17.15 $17.40 $6.54 9,643
2016-03-30 $16.50 $16.75 $16.50 $16.75 $6.29 2,553
2016-03-29 $16.50 $16.50 $16.50 $16.50 $6.20 224
2016-03-28 $17.00 $17.00 $17.00 $17.00 $6.39 8
2016-03-24 $17.00 $17.00 $17.00 $17.00 $6.39 0
2016-03-23 $17.00 $17.00 $17.00 $17.00 $6.39 224
2016-03-22 $17.10 $17.10 $17.10 $17.10 $6.42 0
2016-03-21 $17.10 $17.10 $17.10 $17.10 $6.42 0
2016-03-18 $17.10 $17.10 $17.10 $17.10 $6.42 146
2016-03-17 $17.00 $17.10 $17.00 $17.10 $6.42 2,598
2016-03-16 $16.95 $16.95 $16.95 $16.95 $6.32 0
2016-03-15 $16.95 $16.95 $16.95 $16.95 $6.32 224
2016-03-14 $16.30 $16.30 $16.30 $16.30 $6.08 0
2016-03-11 $16.30 $16.30 $16.30 $16.30 $6.08 0
2016-03-10 $16.30 $16.30 $16.30 $16.30 $6.08 0
2016-03-09 $16.30 $16.30 $16.30 $16.30 $6.08 0
2016-03-08 $16.30 $16.30 $16.30 $16.30 $6.08 1,124
2016-03-07 $17.10 $17.10 $17.10 $17.10 $6.38 224
2016-03-04 $16.95 $16.95 $16.95 $16.95 $6.32 0
2016-03-03 $16.95 $16.95 $16.95 $16.95 $6.32 0
2016-03-02 $16.95 $16.95 $16.95 $16.95 $6.32 134
2016-03-01 $16.95 $16.95 $16.95 $16.95 $6.32 0
2016-02-29 $16.95 $16.95 $16.95 $16.95 $6.32 0
2016-02-26 $16.95 $16.95 $16.95 $16.95 $6.32 0
2016-02-25 $16.95 $16.95 $16.95 $16.95 $6.32 134
2016-02-24 $16.95 $16.95 $16.95 $16.95 $6.32 0
2016-02-23 $16.95 $16.95 $16.95 $16.95 $6.32 0
2016-02-22 $16.95 $16.95 $16.95 $16.95 $6.32 731
2016-02-19 $16.25 $16.25 $16.25 $16.25 $6.06 0
2016-02-18 $16.25 $16.25 $16.25 $16.25 $6.06 0
2016-02-17 $16.25 $16.25 $16.25 $16.25 $6.06 0
2016-02-16 $16.75 $16.75 $16.25 $16.25 $6.06 843
2016-02-12 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-11 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-10 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-09 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-08 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-05 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-04 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-03 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-02 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-02-01 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-29 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-28 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-27 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-26 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-25 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-22 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-21 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-20 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-19 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-15 $16.99 $16.99 $16.99 $16.99 $6.34 0
2016-01-14 $16.99 $16.99 $16.99 $16.99 $6.34 393
2016-01-13 $16.25 $16.50 $16.00 $16.50 $6.16 15,752
2016-01-12 $16.50 $16.50 $16.50 $16.50 $6.16 0
2016-01-11 $16.50 $16.50 $16.50 $16.50 $6.16 0
2016-01-08 $16.50 $16.50 $16.50 $16.50 $6.16 303
2016-01-07 $16.25 $16.25 $16.25 $16.25 $6.06 0
2016-01-06 $16.25 $16.25 $16.25 $16.25 $6.06 0
2016-01-05 $16.25 $16.25 $16.25 $16.25 $6.06 697
2016-01-04 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-31 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-30 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-29 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-28 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-24 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-23 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-22 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-21 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-18 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-17 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-16 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-15 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-14 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-11 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-10 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-09 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-08 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-07 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-04 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-03 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-02 $16.25 $16.25 $16.25 $16.25 $6.06 0
2015-12-01 $16.25 $16.25 $16.25 $16.25 $6.02 0
2015-11-30 $16.25 $16.25 $16.25 $16.25 $6.02 0
2015-11-27 $16.25 $16.25 $16.25 $16.25 $6.02 0
2015-11-25 $16.25 $16.25 $16.25 $16.25 $6.02 0
2015-11-24 $16.25 $16.25 $16.25 $16.25 $6.02 0
2015-11-23 $16.25 $16.25 $16.25 $16.25 $6.02 0
2015-11-20 $16.25 $16.25 $16.25 $16.25 $6.02 224
2015-11-19 $16.25 $16.25 $16.25 $16.25 $6.02 902
2015-11-18 $17.00 $17.00 $17.00 $17.00 $6.30 139
2015-11-17 $17.00 $17.00 $17.00 $17.00 $6.30 139
2015-11-16 $17.00 $17.00 $17.00 $17.00 $6.30 0
2015-11-13 $17.00 $17.00 $17.00 $17.00 $6.30 0
2015-11-12 $17.00 $17.00 $17.00 $17.00 $6.30 0
2015-11-11 $17.00 $17.00 $17.00 $17.00 $6.30 301
2015-11-10 $16.25 $16.25 $16.25 $16.25 $6.02 0
2015-11-09 $16.25 $16.25 $16.25 $16.25 $6.02 0
2015-11-06 $16.25 $16.25 $16.25 $16.25 $6.02 2,249
2015-11-05 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-11-04 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-11-03 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-11-02 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-10-30 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-10-29 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-10-28 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-10-27 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-10-26 $15.75 $15.75 $15.75 $15.75 $5.84 0
2015-10-23 $15.75 $15.75 $15.75 $15.75 $5.84 1,124
2015-10-22 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-21 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-20 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-19 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-16 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-15 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-14 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-13 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-12 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-09 $15.20 $15.20 $14.75 $14.75 $5.46 0
2015-10-08 $15.20 $15.20 $14.75 $14.75 $5.46 146
2015-10-07 $15.20 $15.20 $14.75 $14.75 $5.46 6,092
2015-10-06 $15.85 $15.85 $15.50 $15.50 $5.74 0
2015-10-05 $15.85 $15.85 $15.50 $15.50 $5.74 0
2015-10-02 $15.85 $15.85 $15.50 $15.50 $5.74 1,124
2015-10-01 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-30 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-29 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-28 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-25 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-24 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-23 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-22 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-21 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-18 $16.11 $16.11 $16.11 $16.11 $5.97 0
2015-09-17 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-16 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-15 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-14 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-11 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-10 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-09 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-08 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-04 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-03 $16.11 $16.11 $16.11 $16.11 $5.93 6
2015-09-02 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-09-01 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-08-31 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-08-28 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-08-27 $16.11 $16.11 $16.11 $16.11 $5.93 6
2015-08-26 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-08-25 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-08-24 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-08-21 $16.11 $16.11 $16.11 $16.11 $5.93 0
2015-08-20 $16.11 $16.11 $16.11 $16.11 $5.93 506
2015-08-19 $16.99 $16.99 $16.99 $16.99 $6.25 674
2015-08-18 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-17 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-14 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-13 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-12 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-11 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-10 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-07 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-06 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-05 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-04 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-08-03 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-07-31 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-07-30 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-07-29 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-07-28 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-07-27 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-07-24 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-07-23 $17.00 $17.00 $17.00 $17.00 $6.25 0
2015-07-22 $17.00 $17.00 $17.00 $17.00 $6.25 0

Blue Ridge Bankshares Inc (VA) (BRBS) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.