Consumers Bancorp Inc (CBKM) Exchange: OTCQX

Data as of March 28, 2024

$16.49 ($0.02) 0.12%

Consumers Bancorp Inc - Daily Information
Click for more stock information on Consumers Bancorp Inc.
Daily Information Data
Date March 28, 2024
Open $16.49
Previous Close $16.49
High $16.49
Low $16.49
Adjusted Open $16.49
Previous Adjusted Close $16.49
Adjusted High $16.49
Adjusted Low $16.49

About Consumers Bancorp Inc (CBKM)

Consumers Bancorp, Inc. operates as the bank holding company for the Consumers National Bank that provides various commercial and retail banking products and services for individuals and businesses primarily in Stark, Columbiana, Carroll, and contiguous counties in Ohio. The company accepts various deposit products, including non-interest and interest bearing demand deposits, savings and time deposits, and certificates of deposits; and offers short-term borrowings and federal home loan advances. It also provides various loan products, such as commercial loans for various general business purposes; commercial real estate loans, including mortgage loans to farmers, multi-family investment properties, developers, and owners of commercial real estate; residential real estate loans comprising one to four family residential properties and home equity loans; and automobile loans, personal lines of credit, and unsecured consumer loans. In addition, the company invests in securities consisting of obligations of the United States government sponsored entities, municipal obligations, and mortgage-backed and collateralized mortgage obligations. It operates a network of 12 branches. The company was founded in 1965 and is headquartered in Minerva, Ohio.

Historical Stock Data for Consumers Bancorp Inc (CBKM)

Date Open High Low Close Adj.Close Volume
2024-03-28 $16.49 $16.49 $16.49 $16.49 $16.49 509
2024-03-27 $16.25 $16.47 $16.25 $16.47 $16.47 612
2024-03-26 $16.25 $16.25 $16.25 $16.25 $16.25 35
2024-03-25 $16.25 $16.25 $16.25 $16.25 $16.25 34
2024-03-22 $16.50 $16.70 $16.25 $16.25 $16.25 1,713
2024-03-21 $16.25 $16.50 $15.81 $16.45 $16.45 2,980
2024-03-20 $15.90 $16.00 $15.88 $16.00 $16.00 2,212
2024-03-19 $16.30 $16.50 $16.30 $16.40 $16.40 492
2024-03-18 $16.53 $16.53 $15.70 $16.25 $16.25 5,877
2024-03-15 $17.00 $17.00 $16.55 $16.55 $16.55 1,097
2024-03-14 $16.75 $16.75 $16.53 $16.53 $16.53 550
2024-03-13 $17.00 $17.00 $17.00 $17.00 $17.00 530
2024-03-12 $16.68 $16.68 $16.68 $16.68 $16.68 1,255
2024-03-11 $16.90 $17.05 $16.68 $16.68 $16.68 1,255
2024-03-08 $17.05 $17.05 $17.05 $17.05 $17.05 125
2024-03-07 $16.60 $16.60 $16.60 $16.60 $16.60 70
2024-03-06 $16.60 $16.60 $16.60 $16.60 $16.60 46
2024-03-05 $16.59 $16.60 $16.59 $16.60 $16.60 1,651
2024-03-04 $17.10 $17.10 $17.10 $17.10 $17.10 140
2024-03-01 $16.80 $16.80 $16.79 $16.80 $16.80 1,100
2024-02-29 $16.90 $16.90 $16.90 $16.90 $16.90 270
2024-02-28 $16.90 $17.00 $16.90 $17.00 $17.00 1,039
2024-02-27 $17.15 $17.15 $17.15 $17.15 $17.15 0
2024-02-26 $17.15 $17.15 $17.15 $17.15 $17.15 65
2024-02-23 $17.15 $17.15 $17.15 $17.15 $17.15 137
2024-02-22 $17.20 $17.20 $17.20 $17.20 $17.02 122
2024-02-21 $17.20 $17.20 $17.20 $17.20 $17.02 1,095
2024-02-20 $16.95 $17.00 $16.95 $17.00 $17.00 317
2024-02-16 $16.67 $16.73 $16.67 $16.73 $16.73 600
2024-02-15 $16.82 $16.85 $16.75 $16.75 $16.75 1,294
2024-02-14 $16.85 $16.85 $16.66 $16.75 $16.75 3,619
2024-02-13 $17.45 $17.45 $17.45 $17.45 $17.45 68
2024-02-12 $17.45 $17.45 $17.45 $17.45 $17.45 0
2024-02-09 $17.40 $17.45 $17.40 $17.45 $17.45 658
2024-02-08 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-02-07 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-02-06 $17.25 $17.25 $17.25 $17.25 $17.25 350
2024-02-05 $16.80 $17.40 $16.80 $17.40 $17.40 543
2024-02-02 $17.30 $17.30 $16.80 $16.80 $16.80 1,114
2024-02-01 $17.55 $17.70 $17.55 $17.55 $17.55 2,070
2024-01-31 $17.25 $17.25 $17.25 $17.25 $17.25 200
2024-01-30 $17.00 $17.00 $17.00 $17.00 $17.00 100
2024-01-29 $17.05 $17.05 $17.05 $17.05 $17.05 631
2024-01-26 $17.15 $17.20 $17.15 $17.20 $17.20 1,227
2024-01-25 $17.10 $17.10 $17.10 $17.10 $17.10 295
2024-01-24 $16.80 $16.80 $16.80 $16.80 $16.80 0
2024-01-23 $16.80 $16.80 $16.80 $16.80 $16.80 288
2024-01-22 $16.80 $16.80 $16.80 $16.80 $16.80 617
2024-01-19 $17.00 $17.00 $16.80 $16.80 $16.80 1,232
2024-01-18 $16.76 $16.76 $16.76 $16.76 $16.76 181
2024-01-17 $16.81 $16.81 $16.81 $16.81 $16.81 1
2024-01-16 $16.81 $16.81 $16.81 $16.81 $16.81 2
2024-01-12 $16.81 $16.81 $16.81 $16.81 $16.81 274
2024-01-11 $16.65 $16.65 $16.65 $16.65 $16.65 10
2024-01-10 $16.65 $16.65 $16.65 $16.65 $16.65 0
2024-01-09 $17.25 $17.25 $16.65 $16.65 $16.65 1,520
2024-01-08 $17.25 $17.25 $17.25 $17.25 $17.25 239
2024-01-05 $17.71 $17.71 $17.71 $17.71 $17.71 0
2024-01-04 $17.71 $17.71 $17.71 $17.71 $17.71 0
2024-01-03 $17.50 $17.71 $17.50 $17.71 $17.71 1,542
2024-01-02 $17.40 $17.65 $17.40 $17.65 $17.65 3,265
2023-12-29 $17.00 $17.40 $17.00 $17.40 $17.40 2,654
2023-12-28 $17.25 $17.25 $17.25 $17.25 $17.25 0
2023-12-27 $17.25 $17.25 $17.25 $17.25 $17.25 1,040
2023-12-26 $17.35 $17.35 $17.35 $17.35 $17.35 366
2023-12-22 $17.50 $17.50 $17.50 $17.50 $17.50 15
2023-12-21 $17.46 $17.50 $17.46 $17.50 $17.50 8,364
2023-12-20 $17.25 $17.38 $17.25 $17.38 $17.38 2,085
2023-12-19 $17.20 $17.25 $17.20 $17.25 $17.25 907
2023-12-18 $17.15 $17.30 $17.15 $17.30 $17.30 2,355
2023-12-15 $17.20 $17.20 $16.75 $17.15 $17.15 1,411
2023-12-14 $17.00 $17.00 $16.50 $16.50 $16.50 6,782
2023-12-13 $16.90 $16.98 $16.16 $16.16 $16.16 4,967
2023-12-12 $16.84 $16.90 $16.84 $16.90 $16.90 200
2023-12-11 $16.90 $16.90 $16.70 $16.70 $16.70 1,168
2023-12-08 $16.40 $16.70 $16.40 $16.70 $16.70 2,915
2023-12-07 $16.30 $16.30 $16.30 $16.30 $16.30 584
2023-12-06 $16.22 $16.22 $16.22 $16.22 $16.22 0
2023-12-05 $16.22 $16.22 $16.22 $16.22 $16.22 105
2023-12-04 $16.23 $16.23 $16.00 $16.22 $16.22 1,455
2023-12-01 $15.81 $15.82 $15.80 $15.82 $15.82 501
2023-11-30 $16.70 $16.70 $16.70 $16.70 $16.70 0
2023-11-29 $16.70 $16.70 $16.70 $16.70 $16.70 602
2023-11-28 $16.63 $16.75 $16.63 $16.75 $16.75 1,300
2023-11-27 $16.16 $16.16 $15.25 $15.25 $15.25 675
2023-11-24 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-11-22 $16.50 $17.00 $16.50 $17.00 $16.82 5,485
2023-11-21 $16.25 $16.25 $16.25 $16.25 $16.25 3
2023-11-20 $16.25 $16.25 $16.25 $16.25 $16.25 100
2023-11-17 $16.20 $16.66 $16.20 $16.50 $16.50 4,820
2023-11-16 $16.40 $16.40 $16.10 $16.15 $16.15 2,800
2023-11-15 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-11-14 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-11-13 $16.30 $16.30 $16.30 $16.30 $16.30 282
2023-11-10 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-11-09 $17.00 $17.00 $16.20 $16.20 $16.20 1,502
2023-11-08 $17.25 $17.25 $17.25 $17.25 $17.25 317
2023-11-07 $16.45 $16.45 $16.45 $16.45 $16.45 27
2023-11-06 $16.45 $16.45 $16.45 $16.45 $16.45 30
2023-11-03 $16.38 $16.50 $16.38 $16.45 $16.45 1,515
2023-11-02 $16.25 $16.25 $16.25 $16.25 $16.25 1,886
2023-11-01 $16.25 $16.25 $15.40 $16.25 $16.25 3,310
2023-10-31 $15.15 $15.15 $15.15 $15.15 $15.15 410
2023-10-30 $15.02 $15.05 $15.02 $15.05 $15.05 204
2023-10-27 $15.10 $15.10 $15.10 $15.10 $15.10 0
2023-10-26 $15.10 $15.10 $15.10 $15.10 $15.10 28
2023-10-25 $15.10 $15.10 $15.10 $15.10 $15.10 1,632
2023-10-24 $15.10 $15.10 $15.08 $15.10 $15.10 2,125
2023-10-23 $15.10 $15.10 $15.10 $15.10 $15.10 231
2023-10-20 $15.50 $15.50 $15.50 $15.50 $15.50 2,503
2023-10-19 $15.90 $15.90 $15.85 $15.90 $15.90 2,857
2023-10-18 $16.15 $16.15 $15.90 $15.90 $15.90 250
2023-10-17 $16.40 $16.40 $16.40 $16.40 $16.40 4
2023-10-16 $16.40 $16.40 $16.40 $16.40 $16.40 464
2023-10-13 $16.40 $16.50 $16.40 $16.50 $16.50 565
2023-10-12 $16.40 $16.42 $16.40 $16.42 $16.42 825
2023-10-11 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-10-10 $16.30 $16.39 $16.00 $16.30 $16.30 1,444
2023-10-09 $16.70 $16.70 $16.70 $16.70 $16.70 0
2023-10-06 $16.70 $16.70 $16.70 $16.70 $16.70 118
2023-10-05 $16.70 $16.70 $16.70 $16.70 $16.70 0
2023-10-04 $16.70 $16.70 $16.70 $16.70 $16.70 100
2023-10-03 $16.86 $16.86 $16.70 $16.70 $16.70 500
2023-10-02 $16.90 $16.90 $16.85 $16.87 $16.87 1,284
2023-09-29 $16.90 $17.00 $16.50 $16.50 $16.50 2,848
2023-09-28 $16.80 $16.80 $16.80 $16.80 $16.80 293
2023-09-27 $16.90 $16.90 $16.65 $16.90 $16.90 1,300
2023-09-26 $16.80 $16.80 $16.80 $16.80 $16.80 202
2023-09-25 $16.65 $16.65 $16.65 $16.65 $16.65 175
2023-09-22 $16.90 $16.90 $16.90 $16.90 $16.90 282
2023-09-21 $16.80 $16.90 $16.26 $16.90 $16.90 3,810
2023-09-20 $16.90 $16.90 $16.90 $16.90 $16.90 402
2023-09-19 $16.75 $16.90 $16.12 $16.90 $16.90 5,799
2023-09-18 $16.87 $16.87 $16.80 $16.80 $16.80 1,348
2023-09-15 $17.69 $17.69 $17.15 $17.15 $17.15 2,392
2023-09-14 $17.69 $17.69 $17.69 $17.69 $17.69 0
2023-09-13 $17.69 $17.69 $17.69 $17.69 $17.69 101
2023-09-12 $16.98 $17.60 $16.98 $17.60 $17.60 550
2023-09-11 $16.86 $16.86 $16.86 $16.86 $16.86 27
2023-09-08 $16.86 $16.86 $16.86 $16.86 $16.86 0
2023-09-07 $16.86 $16.86 $16.86 $16.86 $16.86 121
2023-09-06 $16.88 $16.88 $16.88 $16.88 $16.88 4,081
2023-09-05 $17.50 $17.50 $17.50 $17.50 $17.50 22
2023-09-01 $17.65 $17.65 $17.50 $17.50 $17.50 325
2023-08-31 $17.45 $17.65 $17.45 $17.50 $17.50 324
2023-08-30 $17.30 $17.30 $16.82 $16.82 $16.82 652
2023-08-29 $17.30 $17.30 $17.30 $17.30 $17.30 300
2023-08-28 $17.30 $17.30 $17.30 $17.30 $17.30 27
2023-08-25 $17.10 $17.30 $17.10 $17.30 $17.30 564
2023-08-24 $17.31 $17.31 $17.11 $17.11 $17.11 300
2023-08-23 $17.40 $17.40 $17.40 $17.40 $17.40 20
2023-08-22 $17.40 $17.40 $17.40 $17.40 $17.40 18
2023-08-21 $17.40 $17.40 $17.40 $17.40 $17.40 1,076
2023-08-18 $17.75 $17.75 $17.48 $17.48 $17.48 2,760
2023-08-17 $17.75 $17.75 $17.75 $17.75 $17.57 670
2023-08-16 $17.80 $17.80 $17.26 $17.26 $17.08 3,350
2023-08-15 $17.80 $17.80 $17.50 $17.50 $17.50 600
2023-08-14 $17.75 $17.75 $16.80 $16.80 $16.80 7,236
2023-08-11 $18.00 $18.00 $18.00 $18.00 $18.00 500
2023-08-10 $18.00 $18.55 $18.00 $18.55 $18.55 2,300
2023-08-09 $17.75 $17.75 $17.75 $17.75 $17.75 0
2023-08-08 $17.75 $17.75 $17.75 $17.75 $17.75 0
2023-08-07 $17.75 $17.75 $17.75 $17.75 $17.75 0
2023-08-04 $17.75 $17.75 $17.75 $17.75 $17.75 0
2023-08-03 $17.75 $17.75 $17.75 $17.75 $17.75 0
2023-08-02 $17.75 $17.80 $17.75 $17.75 $17.75 690
2023-08-01 $18.00 $18.05 $18.00 $18.05 $18.05 600
2023-07-31 $17.99 $18.00 $17.99 $18.00 $18.00 1,075
2023-07-28 $17.94 $18.00 $17.60 $17.60 $17.60 534
2023-07-27 $18.00 $18.00 $18.00 $18.00 $18.00 105
2023-07-26 $18.00 $18.00 $18.00 $18.00 $18.00 100
2023-07-25 $18.35 $18.35 $18.35 $18.35 $18.35 100
2023-07-24 $18.35 $18.35 $18.35 $18.35 $18.35 0
2023-07-21 $18.35 $18.35 $18.35 $18.35 $18.35 0
2023-07-20 $18.35 $18.35 $18.35 $18.35 $18.35 0
2023-07-19 $18.00 $18.35 $18.00 $18.35 $18.35 406
2023-07-18 $18.00 $18.00 $17.91 $17.93 $17.93 1,465
2023-07-17 $17.60 $17.60 $17.60 $17.60 $17.60 1,375
2023-07-14 $17.60 $17.60 $17.60 $17.60 $17.60 100
2023-07-13 $17.60 $17.60 $17.60 $17.60 $17.60 590
2023-07-12 $18.03 $18.03 $17.60 $17.60 $17.60 1,051
2023-07-11 $17.90 $18.21 $17.75 $18.03 $18.03 1,494
2023-07-10 $17.75 $17.75 $17.75 $17.75 $17.75 232
2023-07-07 $17.75 $17.78 $17.75 $17.78 $17.78 812
2023-07-06 $18.00 $18.00 $18.00 $18.00 $18.00 110
2023-07-05 $18.40 $18.40 $18.40 $18.40 $18.40 0
2023-07-03 $18.10 $18.40 $18.10 $18.40 $18.40 1,196
2023-06-30 $18.00 $18.00 $17.99 $18.00 $18.00 386
2023-06-29 $18.01 $18.03 $17.90 $18.01 $18.01 1,001
2023-06-28 $18.01 $18.01 $18.01 $18.01 $18.01 0
2023-06-27 $18.01 $18.01 $18.01 $18.01 $18.01 0
2023-06-26 $18.01 $18.01 $18.01 $18.01 $18.01 0
2023-06-23 $18.01 $18.01 $18.01 $18.01 $18.01 0
2023-06-22 $18.15 $18.15 $18.01 $18.01 $18.01 615
2023-06-21 $18.30 $18.30 $18.30 $18.30 $18.30 0
2023-06-20 $18.30 $18.30 $18.30 $18.30 $18.30 106
2023-06-16 $18.30 $18.30 $18.30 $18.30 $18.30 1
2023-06-15 $17.95 $18.30 $17.95 $18.30 $18.30 2,255
2023-06-14 $17.55 $17.55 $17.55 $17.55 $17.55 0
2023-06-13 $17.00 $17.55 $17.00 $17.55 $17.55 654
2023-06-12 $17.05 $17.05 $17.05 $17.05 $17.05 1
2023-06-09 $16.95 $17.05 $16.90 $17.05 $17.05 982
2023-06-08 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-06-07 $16.50 $16.50 $16.50 $16.50 $16.50 1,100
2023-06-06 $16.47 $16.50 $16.47 $16.47 $16.47 600
2023-06-05 $16.30 $16.30 $14.56 $16.00 $16.00 21,438
2023-06-02 $16.95 $16.95 $16.95 $16.95 $16.95 388
2023-06-01 $16.95 $16.95 $16.95 $16.95 $16.95 767
2023-05-31 $16.60 $16.90 $16.60 $16.90 $16.90 400
2023-05-30 $16.95 $16.95 $16.95 $16.95 $16.95 0
2023-05-26 $16.95 $16.95 $16.93 $16.95 $16.95 2,697
2023-05-25 $16.32 $16.95 $16.32 $16.95 $16.95 502
2023-05-24 $15.83 $15.83 $15.83 $15.83 $15.83 0
2023-05-23 $15.90 $15.95 $15.83 $15.83 $15.83 1,124
2023-05-22 $15.81 $16.00 $15.81 $16.00 $16.00 3,481
2023-05-19 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-05-18 $16.35 $16.50 $15.71 $16.50 $16.33 939
2023-05-17 $16.36 $16.36 $16.36 $16.36 $16.19 0
2023-05-16 $16.75 $16.75 $16.36 $16.36 $16.36 940
2023-05-15 $16.93 $16.95 $16.93 $16.95 $16.95 200
2023-05-12 $16.95 $16.95 $16.95 $16.95 $16.95 100
2023-05-11 $17.30 $17.30 $17.30 $17.30 $17.30 0
2023-05-10 $17.30 $17.30 $17.30 $17.30 $17.30 5
2023-05-09 $16.49 $17.30 $16.49 $17.30 $17.30 350
2023-05-08 $16.50 $16.50 $16.01 $16.01 $16.01 702
2023-05-05 $16.56 $16.56 $16.50 $16.50 $16.50 345
2023-05-04 $16.60 $17.40 $15.30 $17.40 $17.40 1,397
2023-05-03 $16.60 $17.50 $16.60 $17.50 $17.50 1,055
2023-05-02 $17.60 $17.60 $17.00 $17.16 $17.16 1,383
2023-05-01 $17.10 $17.25 $16.90 $17.25 $17.25 780
2023-04-28 $17.95 $17.95 $17.95 $17.95 $17.95 317
2023-04-27 $17.10 $17.10 $17.10 $17.10 $17.10 14
2023-04-26 $17.10 $17.10 $17.10 $17.10 $17.10 0
2023-04-25 $17.30 $17.30 $17.10 $17.10 $17.10 1,358
2023-04-24 $17.25 $17.40 $17.25 $17.40 $17.40 750
2023-04-21 $17.13 $18.00 $17.13 $17.40 $17.40 845
2023-04-20 $17.23 $17.23 $16.90 $16.90 $16.90 470
2023-04-19 $17.15 $17.15 $17.15 $17.15 $17.15 0
2023-04-18 $17.15 $17.15 $17.15 $17.15 $17.15 0
2023-04-17 $17.15 $17.15 $17.15 $17.15 $17.15 100
2023-04-14 $17.00 $17.00 $17.00 $17.00 $17.00 833
2023-04-13 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-04-12 $17.00 $17.00 $17.00 $17.00 $17.00 86
2023-04-11 $17.00 $17.00 $17.00 $17.00 $17.00 35
2023-04-10 $17.00 $17.00 $17.00 $17.00 $17.00 134
2023-04-06 $17.00 $17.23 $17.00 $17.23 $17.23 532
2023-04-05 $17.02 $17.02 $17.00 $17.00 $17.00 1,041
2023-04-04 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-04-03 $18.50 $18.50 $18.50 $18.50 $18.50 25
2023-03-31 $18.00 $18.50 $18.00 $18.50 $18.50 905
2023-03-30 $17.50 $17.76 $17.50 $17.50 $17.50 830
2023-03-29 $17.25 $17.25 $17.21 $17.21 $17.21 1,296
2023-03-28 $17.52 $17.76 $17.52 $17.76 $17.76 1,200
2023-03-27 $18.00 $18.00 $17.52 $17.52 $17.52 438
2023-03-24 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-03-23 $17.50 $18.00 $17.50 $18.00 $18.00 1,200
2023-03-22 $18.15 $18.15 $17.50 $18.15 $18.15 1,641
2023-03-21 $18.00 $19.10 $18.00 $18.00 $18.00 607
2023-03-20 $18.00 $18.00 $17.75 $18.00 $18.00 2,176
2023-03-17 $18.25 $18.30 $18.25 $18.30 $18.30 3,246
2023-03-16 $18.50 $18.95 $18.50 $18.80 $18.80 2,069
2023-03-15 $19.50 $19.50 $19.09 $19.10 $19.10 1,422
2023-03-14 $17.50 $18.00 $17.00 $18.00 $18.00 1,472
2023-03-13 $18.00 $19.80 $13.05 $18.00 $18.00 6,273
2023-03-10 $19.00 $19.00 $18.50 $19.00 $19.00 6,799
2023-03-09 $19.91 $19.91 $18.77 $18.77 $18.77 8,058
2023-03-08 $19.96 $20.00 $19.96 $20.00 $20.00 202
2023-03-07 $20.08 $20.08 $20.08 $20.08 $20.08 0
2023-03-06 $20.08 $20.08 $20.08 $20.08 $20.08 0
2023-03-03 $20.00 $20.08 $19.93 $20.08 $20.08 2,002
2023-03-02 $20.05 $20.10 $20.05 $20.10 $20.10 800
2023-03-01 $20.00 $20.00 $20.00 $20.00 $20.00 500
2023-02-28 $19.98 $20.43 $19.83 $20.43 $20.43 14,348
2023-02-27 $20.00 $20.00 $19.90 $19.98 $19.98 3,500
2023-02-24 $20.05 $20.05 $20.00 $20.00 $20.00 2,339
2023-02-23 $20.10 $20.10 $20.10 $20.10 $19.93 0
2023-02-22 $20.40 $20.40 $20.10 $20.10 $19.93 5,848
2023-02-21 $20.19 $20.55 $20.19 $20.34 $20.17 5,050
2023-02-17 $20.45 $20.45 $20.10 $20.10 $19.93 2,300
2023-02-16 $19.25 $19.25 $19.25 $19.25 $19.09 0
2023-02-15 $19.94 $20.30 $19.25 $19.25 $19.09 4,198
2023-02-14 $19.25 $19.25 $19.25 $19.25 $19.09 0
2023-02-13 $19.25 $19.25 $19.25 $19.25 $19.09 0
2023-02-10 $19.25 $19.25 $19.25 $19.25 $19.09 200
2023-02-09 $19.22 $19.22 $18.75 $18.92 $18.76 2,118
2023-02-08 $19.60 $19.60 $19.60 $19.60 $19.43 0
2023-02-07 $19.60 $19.60 $19.60 $19.60 $19.43 501
2023-02-06 $19.50 $19.50 $19.50 $19.50 $19.34 1
2023-02-03 $19.50 $19.50 $19.50 $19.50 $19.34 1
2023-02-02 $19.50 $19.50 $19.50 $19.50 $19.34 0
2023-02-01 $19.50 $19.50 $19.50 $19.50 $19.34 100
2023-01-31 $19.30 $19.50 $19.30 $19.50 $19.34 2,201
2023-01-30 $19.30 $19.30 $19.30 $19.30 $19.14 900
2023-01-27 $19.50 $19.50 $19.50 $19.50 $19.50 0
2023-01-26 $19.50 $19.50 $19.50 $19.50 $19.50 0
2023-01-25 $18.90 $19.50 $18.90 $19.50 $19.50 3,700
2023-01-24 $19.09 $19.09 $18.97 $18.97 $18.97 1,235
2023-01-23 $19.09 $19.09 $19.00 $19.00 $19.00 253
2023-01-20 $19.39 $19.39 $19.32 $19.32 $19.32 502
2023-01-19 $19.32 $19.40 $19.32 $19.32 $19.32 1,403
2023-01-18 $19.55 $19.55 $19.00 $19.00 $19.00 2,161
2023-01-17 $20.10 $20.20 $20.10 $20.20 $20.20 371
2023-01-13 $19.76 $19.98 $19.76 $19.98 $19.98 4,175
2023-01-12 $19.77 $19.77 $19.77 $19.77 $19.77 5
2023-01-11 $19.77 $19.77 $19.77 $19.77 $19.77 100
2023-01-10 $20.18 $20.20 $19.55 $19.55 $19.55 2,400
2023-01-09 $19.57 $19.57 $19.55 $19.55 $19.55 750
2023-01-06 $20.00 $20.20 $19.55 $20.20 $20.20 3,311
2023-01-05 $20.00 $20.00 $20.00 $20.00 $20.00 1,000
2023-01-04 $20.45 $20.45 $20.45 $20.45 $20.45 0
2023-01-03 $20.45 $20.45 $20.45 $20.45 $20.45 642
2022-12-30 $19.68 $19.68 $19.68 $19.68 $19.68 16
2022-12-29 $19.68 $19.68 $19.68 $19.68 $19.68 0
2022-12-28 $19.68 $19.68 $19.68 $19.68 $19.68 0
2022-12-27 $19.68 $19.68 $19.68 $19.68 $19.68 0
2022-12-23 $19.68 $19.68 $19.68 $19.68 $19.68 4,995
2022-12-22 $19.68 $19.68 $19.68 $19.68 $19.68 3,966
2022-12-21 $19.68 $19.70 $19.48 $19.70 $19.70 4,440
2022-12-20 $19.48 $19.48 $19.48 $19.48 $19.48 0
2022-12-19 $19.34 $19.48 $19.34 $19.48 $19.48 6,601
2022-12-16 $19.14 $19.64 $19.14 $19.39 $19.39 2,492
2022-12-15 $20.75 $20.75 $18.90 $18.90 $18.90 2,118
2022-12-14 $19.25 $21.50 $19.25 $21.00 $21.00 2,900
2022-12-13 $18.70 $18.70 $18.70 $18.70 $18.70 5
2022-12-12 $18.70 $18.70 $18.70 $18.70 $18.70 1,220
2022-12-09 $18.70 $18.70 $18.70 $18.70 $18.70 7,725
2022-12-08 $18.70 $18.70 $18.70 $18.70 $18.70 0
2022-12-07 $18.60 $18.70 $18.60 $18.70 $18.70 8,172
2022-12-06 $18.60 $18.60 $18.60 $18.60 $18.60 8,092
2022-12-05 $18.45 $18.50 $18.45 $18.50 $18.50 4,804
2022-12-02 $18.29 $18.29 $18.29 $18.29 $18.29 0
2022-12-01 $18.45 $18.45 $18.29 $18.29 $18.29 429
2022-11-30 $18.45 $18.45 $18.45 $18.45 $18.45 0
2022-11-29 $18.45 $18.45 $18.45 $18.45 $18.45 0
2022-11-28 $18.30 $18.45 $18.29 $18.45 $18.45 6,630
2022-11-25 $18.02 $18.02 $18.00 $18.00 $18.00 2,021
2022-11-23 $18.30 $18.30 $18.29 $18.29 $18.29 1,345
2022-11-22 $17.90 $17.90 $17.90 $17.90 $17.90 300
2022-11-21 $18.20 $18.33 $18.20 $18.33 $18.33 300
2022-11-18 $18.22 $18.25 $18.22 $18.23 $18.23 9,300
2022-11-17 $18.35 $18.35 $18.25 $18.25 $18.08 354
2022-11-16 $18.25 $18.25 $18.25 $18.25 $18.08 0
2022-11-15 $18.25 $18.25 $18.25 $18.25 $18.25 0
2022-11-14 $18.15 $18.25 $18.15 $18.25 $18.25 721
2022-11-11 $17.92 $17.92 $17.92 $17.92 $17.92 125
2022-11-10 $18.05 $18.27 $18.05 $18.27 $18.27 485
2022-11-09 $18.00 $18.10 $18.00 $18.00 $18.00 1,390
2022-11-08 $18.06 $18.27 $17.54 $18.27 $18.27 2,590
2022-11-07 $18.80 $18.80 $18.80 $18.80 $18.80 1
2022-11-04 $18.51 $18.94 $18.51 $18.80 $18.80 6,120
2022-11-03 $18.50 $18.70 $18.32 $18.70 $18.70 3,150
2022-11-02 $18.75 $18.75 $18.75 $18.75 $18.75 140
2022-11-01 $18.75 $18.75 $18.75 $18.75 $18.75 0
2022-10-31 $18.00 $18.75 $18.00 $18.75 $18.75 5,765
2022-10-28 $18.70 $18.89 $17.88 $18.00 $18.00 3,601
2022-10-27 $18.45 $18.74 $17.51 $18.74 $18.74 1,345
2022-10-26 $18.25 $18.25 $18.25 $18.25 $18.25 1,000
2022-10-25 $18.56 $18.56 $17.83 $17.92 $17.92 4,082
2022-10-24 $18.86 $18.89 $18.86 $18.89 $18.89 1,620
2022-10-21 $18.55 $18.55 $18.55 $18.55 $18.55 840
2022-10-20 $18.89 $18.90 $18.55 $18.55 $18.55 670
2022-10-19 $18.90 $18.90 $18.90 $18.90 $18.90 1,000
2022-10-18 $18.65 $18.65 $18.60 $18.65 $18.65 300
2022-10-17 $18.92 $18.92 $18.92 $18.92 $18.92 209
2022-10-14 $18.75 $18.75 $18.75 $18.75 $18.75 0
2022-10-13 $18.75 $18.75 $18.75 $18.75 $18.75 825
2022-10-12 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-10-11 $18.80 $18.95 $18.25 $18.95 $18.95 1,300
2022-10-10 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-10-07 $19.00 $19.00 $19.00 $19.00 $19.00 463
2022-10-06 $19.26 $19.26 $18.90 $18.90 $18.90 1,805
2022-10-05 $19.35 $19.35 $19.35 $19.35 $19.35 45
2022-10-04 $19.35 $19.35 $19.35 $19.35 $19.35 100
2022-10-03 $19.90 $20.00 $19.05 $19.27 $19.27 2,559
2022-09-30 $19.80 $20.34 $19.80 $20.34 $20.34 1,471
2022-09-29 $20.00 $20.00 $20.00 $20.00 $20.00 0
2022-09-28 $20.00 $20.20 $19.00 $20.00 $20.00 3,208
2022-09-27 $20.02 $20.02 $20.02 $20.02 $20.02 0
2022-09-26 $20.20 $20.22 $20.02 $20.02 $20.02 2,869
2022-09-23 $20.20 $20.20 $20.20 $20.20 $20.20 247
2022-09-22 $20.20 $20.20 $19.80 $19.80 $19.80 500
2022-09-21 $19.98 $20.49 $19.96 $20.49 $20.49 475
2022-09-20 $20.15 $20.18 $20.00 $20.00 $20.00 3,258
2022-09-19 $20.40 $20.46 $20.37 $20.37 $20.37 5,809
2022-09-16 $20.50 $20.70 $20.40 $20.40 $20.40 4,175
2022-09-15 $21.00 $21.00 $20.50 $20.50 $20.50 789
2022-09-14 $20.90 $20.95 $20.44 $20.44 $20.44 3,375
2022-09-13 $20.80 $20.80 $20.50 $20.80 $20.80 1,439
2022-09-12 $20.80 $20.80 $20.80 $20.80 $20.80 50
2022-09-09 $21.00 $21.00 $20.80 $20.80 $20.80 1,792
2022-09-08 $20.50 $21.25 $20.50 $20.90 $20.90 8,096
2022-09-07 $20.43 $20.50 $20.37 $20.50 $20.50 4,508
2022-09-06 $20.50 $20.50 $20.43 $20.43 $20.43 1,600
2022-09-02 $20.50 $20.50 $20.50 $20.50 $20.50 3,200
2022-09-01 $20.50 $20.50 $20.50 $20.50 $20.50 0
2022-08-31 $20.50 $20.50 $20.50 $20.50 $20.50 200
2022-08-30 $20.00 $20.00 $20.00 $20.00 $20.00 0
2022-08-29 $20.03 $20.03 $20.00 $20.00 $20.00 2,400
2022-08-26 $20.65 $20.65 $20.65 $20.65 $20.65 303
2022-08-25 $20.70 $20.70 $20.70 $20.70 $20.70 535
2022-08-24 $20.00 $20.70 $20.00 $20.70 $20.70 6,875
2022-08-23 $20.40 $20.40 $20.00 $20.00 $20.00 8,627
2022-08-22 $20.00 $20.40 $19.70 $20.00 $20.00 3,131
2022-08-19 $21.00 $21.00 $21.00 $21.00 $21.00 0
2022-08-18 $19.60 $21.00 $19.60 $21.00 $20.83 1,786
2022-08-17 $19.60 $19.60 $19.60 $19.60 $19.44 500
2022-08-16 $18.77 $19.60 $18.77 $19.51 $19.35 3,100
2022-08-15 $19.60 $19.60 $18.67 $18.75 $18.60 1,673
2022-08-12 $19.30 $19.30 $19.30 $19.30 $19.15 4,634
2022-08-11 $19.60 $19.60 $19.60 $19.60 $19.44 400
2022-08-10 $18.64 $19.60 $18.64 $19.60 $19.44 1,162
2022-08-09 $18.63 $18.64 $18.50 $18.64 $18.49 1,600
2022-08-08 $18.63 $18.63 $18.63 $18.63 $18.48 300
2022-08-05 $18.25 $18.25 $18.25 $18.25 $18.10 1,000
2022-08-04 $18.20 $18.21 $18.20 $18.20 $18.05 1,888
2022-08-03 $18.20 $18.64 $18.20 $18.64 $18.49 3,463
2022-08-02 $18.59 $18.59 $18.20 $18.20 $18.05 1,642
2022-08-01 $18.25 $18.25 $18.25 $18.25 $18.10 0
2022-07-29 $18.25 $18.25 $18.25 $18.25 $18.10 433
2022-07-28 $18.47 $18.47 $18.20 $18.20 $18.05 500
2022-07-27 $18.25 $18.25 $18.25 $18.25 $18.10 525
2022-07-26 $18.76 $18.76 $18.25 $18.25 $18.10 2,200
2022-07-25 $18.50 $18.57 $18.30 $18.30 $18.15 3,140
2022-07-22 $18.77 $18.77 $18.77 $18.77 $18.62 105
2022-07-21 $18.75 $18.75 $18.75 $18.75 $18.60 1,106
2022-07-20 $18.40 $18.78 $18.38 $18.78 $18.63 300
2022-07-19 $18.25 $18.25 $18.25 $18.25 $18.10 0
2022-07-18 $18.25 $18.25 $18.25 $18.25 $18.10 100
2022-07-15 $18.74 $18.98 $18.74 $18.98 $18.83 200
2022-07-14 $18.75 $18.75 $18.75 $18.75 $18.60 0
2022-07-13 $18.75 $18.75 $18.75 $18.75 $18.60 100
2022-07-12 $18.75 $18.95 $18.25 $18.25 $18.10 3,128
2022-07-11 $18.61 $18.79 $18.25 $18.25 $18.10 1,800
2022-07-08 $18.95 $18.95 $18.95 $18.95 $18.80 100
2022-07-07 $19.02 $19.02 $18.98 $18.98 $18.82 662
2022-07-06 $19.60 $19.60 $19.60 $19.60 $19.44 1,798
2022-07-05 $19.30 $19.60 $19.30 $19.60 $19.44 1,515
2022-07-01 $19.30 $19.60 $19.30 $19.60 $19.44 500
2022-06-30 $19.20 $19.20 $19.20 $19.20 $19.05 500
2022-06-29 $19.00 $19.00 $19.00 $19.00 $18.85 0
2022-06-28 $19.00 $19.00 $19.00 $19.00 $18.85 0
2022-06-27 $19.00 $19.00 $19.00 $19.00 $18.85 0
2022-06-24 $19.00 $19.00 $19.00 $19.00 $18.85 1,500
2022-06-23 $19.40 $19.50 $18.25 $19.00 $18.85 10,425
2022-06-22 $19.68 $19.68 $19.68 $19.68 $19.52 350
2022-06-21 $19.70 $19.70 $19.70 $19.70 $19.54 500
2022-06-17 $19.65 $19.70 $19.65 $19.70 $19.54 703
2022-06-16 $19.65 $19.65 $19.65 $19.65 $19.49 0
2022-06-15 $19.65 $19.65 $19.65 $19.65 $19.49 783
2022-06-14 $19.59 $19.59 $19.39 $19.39 $19.23 2,784
2022-06-13 $19.65 $19.65 $19.65 $19.65 $19.49 3
2022-06-10 $19.70 $19.70 $19.60 $19.65 $19.49 3,300
2022-06-09 $19.75 $19.75 $19.60 $19.68 $19.52 2,292
2022-06-08 $20.20 $20.20 $19.75 $19.75 $19.59 3,545
2022-06-07 $20.00 $20.20 $19.75 $19.75 $19.59 405
2022-06-06 $20.00 $20.00 $20.00 $20.00 $19.84 0
2022-06-03 $20.00 $20.00 $20.00 $20.00 $19.84 0
2022-06-02 $20.00 $20.00 $20.00 $20.00 $19.84 20
2022-06-01 $19.80 $20.00 $19.80 $20.00 $19.84 490
2022-05-31 $20.30 $20.30 $19.80 $19.80 $19.64 5,913
2022-05-27 $20.55 $20.55 $20.50 $20.50 $20.34 420
2022-05-26 $21.00 $21.00 $20.55 $20.55 $20.38 845
2022-05-25 $21.00 $21.00 $21.00 $21.00 $20.83 70
2022-05-24 $21.00 $21.00 $21.00 $21.00 $20.83 100
2022-05-23 $21.15 $21.15 $21.15 $21.15 $20.98 0
2022-05-20 $20.90 $21.15 $20.90 $21.15 $20.98 738
2022-05-19 $21.25 $21.25 $21.25 $21.25 $20.92 100
2022-05-18 $21.73 $21.73 $21.35 $21.35 $21.02 860
2022-05-17 $21.50 $21.50 $21.50 $21.50 $21.17 0
2022-05-16 $21.50 $21.50 $21.50 $21.50 $21.17 0
2022-05-13 $21.75 $22.15 $21.50 $21.50 $21.17 2,626
2022-05-12 $22.20 $22.20 $22.20 $22.20 $21.86 0
2022-05-11 $22.20 $22.20 $22.20 $22.20 $21.86 0
2022-05-10 $22.00 $22.20 $22.00 $22.20 $21.86 244
2022-05-09 $22.62 $22.62 $22.05 $22.25 $21.91 3,425
2022-05-06 $22.75 $22.75 $22.60 $22.60 $22.25 1,991
2022-05-05 $22.81 $22.81 $22.50 $22.50 $22.15 2,075
2022-05-04 $22.98 $22.98 $22.98 $22.98 $22.63 0
2022-05-03 $22.98 $22.98 $22.98 $22.98 $22.63 75
2022-05-02 $22.98 $22.98 $22.98 $22.98 $22.63 100
2022-04-29 $23.00 $23.00 $22.81 $22.81 $22.46 1,385
2022-04-28 $23.25 $23.25 $23.25 $23.25 $22.89 140
2022-04-27 $23.00 $23.25 $22.99 $23.25 $22.89 1,159
2022-04-26 $23.25 $23.25 $23.25 $23.25 $22.89 0
2022-04-25 $23.25 $23.25 $23.25 $23.25 $22.89 150
2022-04-22 $23.25 $23.25 $23.25 $23.25 $22.89 690
2022-04-21 $23.22 $23.40 $23.22 $23.40 $23.04 1,100
2022-04-20 $23.40 $23.40 $23.40 $23.40 $23.04 100
2022-04-19 $23.05 $23.40 $23.00 $23.40 $23.04 9,284
2022-04-18 $23.10 $23.10 $23.10 $23.10 $22.74 82
2022-04-14 $23.10 $23.10 $23.10 $23.10 $22.74 0
2022-04-13 $23.10 $23.10 $23.10 $23.10 $22.74 480
2022-04-12 $23.10 $23.10 $23.10 $23.10 $22.74 0
2022-04-11 $23.10 $23.10 $23.10 $23.10 $22.74 0
2022-04-08 $23.23 $23.23 $23.10 $23.20 $22.84 4
2022-04-07 $23.20 $23.20 $23.20 $23.20 $22.84 0
2022-04-06 $23.20 $23.20 $23.20 $23.20 $22.84 4
2022-04-05 $23.20 $23.20 $23.20 $23.20 $22.84 0
2022-04-04 $23.50 $23.50 $23.20 $23.20 $22.84 1,102
2022-04-01 $23.80 $24.00 $23.25 $23.25 $22.89 1,805
2022-03-31 $23.00 $23.00 $23.00 $23.00 $22.64 20
2022-03-30 $23.33 $23.33 $23.00 $23.00 $22.64 1,300
2022-03-29 $23.50 $23.50 $23.50 $23.50 $23.14 375
2022-03-28 $23.60 $23.60 $23.60 $23.60 $23.23 0
2022-03-25 $23.60 $23.60 $23.60 $23.60 $23.23 132
2022-03-24 $23.60 $23.60 $23.60 $23.60 $23.23 3
2022-03-23 $23.51 $23.60 $23.51 $23.60 $23.23 1,211
2022-03-22 $23.48 $23.48 $23.48 $23.48 $23.12 0
2022-03-21 $23.50 $23.50 $23.48 $23.48 $23.12 475
2022-03-18 $23.99 $23.99 $23.99 $23.99 $23.62 275
2022-03-17 $23.99 $23.99 $23.99 $23.99 $23.62 7
2022-03-16 $23.99 $23.99 $23.99 $23.99 $23.62 0
2022-03-15 $23.73 $24.10 $23.73 $23.99 $23.62 2,200
2022-03-14 $23.12 $23.12 $23.10 $23.10 $22.74 594
2022-03-11 $23.47 $23.51 $23.47 $23.51 $23.15 213
2022-03-10 $23.50 $23.50 $23.50 $23.50 $23.14 0
2022-03-09 $23.50 $23.50 $23.50 $23.50 $23.14 0
2022-03-08 $23.50 $23.50 $23.50 $23.50 $23.14 101
2022-03-07 $23.60 $23.60 $23.60 $23.60 $23.23 109
2022-03-04 $23.75 $23.75 $23.75 $23.75 $23.38 225
2022-03-03 $23.50 $23.50 $23.50 $23.50 $23.14 0
2022-03-02 $23.50 $23.50 $23.50 $23.50 $23.14 10
2022-03-01 $23.50 $23.50 $23.50 $23.50 $23.14 255
2022-02-28 $23.75 $23.75 $23.75 $23.75 $23.38 10
2022-02-25 $23.75 $23.75 $23.75 $23.75 $23.38 0
2022-02-24 $22.55 $23.75 $22.55 $23.75 $23.38 931
2022-02-23 $24.00 $24.00 $23.64 $23.64 $23.27 672
2022-02-22 $24.00 $24.00 $24.00 $24.00 $23.63 20
2022-02-18 $24.00 $24.00 $24.00 $24.00 $23.63 100
2022-02-17 $24.00 $24.00 $24.00 $24.00 $23.63 200
2022-02-16 $24.00 $24.00 $24.00 $24.00 $23.47 130
2022-02-15 $24.00 $24.35 $24.00 $24.00 $23.47 1,935
2022-02-14 $24.18 $24.18 $24.18 $24.18 $23.64 100
2022-02-11 $23.35 $23.35 $23.25 $23.30 $22.79 2,501
2022-02-10 $24.33 $24.35 $24.31 $24.35 $23.81 1,187
2022-02-09 $24.50 $24.50 $24.50 $24.50 $23.96 121
2022-02-08 $23.50 $23.50 $23.50 $23.50 $22.98 151
2022-02-07 $23.94 $23.94 $23.50 $23.50 $22.98 589
2022-02-04 $23.51 $23.51 $23.51 $23.51 $22.99 0
2022-02-03 $23.50 $23.80 $23.50 $23.51 $22.99 825
2022-02-02 $23.90 $23.90 $23.65 $23.65 $23.13 977
2022-02-01 $24.00 $24.00 $23.80 $23.80 $23.28 903
2022-01-31 $22.75 $23.00 $22.75 $23.00 $22.49 1,200
2022-01-28 $23.00 $23.00 $23.00 $23.00 $22.49 500
2022-01-27 $23.00 $24.00 $22.75 $22.75 $22.25 2,671
2022-01-26 $23.00 $23.00 $22.80 $23.00 $22.49 528
2022-01-25 $22.38 $23.00 $22.38 $23.00 $22.49 363
2022-01-24 $22.00 $22.05 $22.00 $22.05 $21.56 1,322
2022-01-21 $22.15 $22.25 $22.15 $22.20 $21.71 801
2022-01-20 $22.47 $22.75 $21.95 $21.97 $21.49 5,654
2022-01-19 $22.45 $22.45 $21.86 $22.00 $21.52 638
2022-01-18 $22.60 $22.60 $22.00 $22.00 $21.52 638
2022-01-14 $22.50 $22.50 $22.50 $22.50 $22.01 1
2022-01-13 $22.50 $22.50 $22.50 $22.50 $22.01 110
2022-01-12 $22.50 $22.75 $22.50 $22.50 $22.01 1,040
2022-01-11 $22.30 $22.50 $22.00 $22.00 $21.52 623
2022-01-10 $22.00 $22.00 $22.00 $22.00 $21.52 10
2022-01-07 $22.00 $22.00 $22.00 $22.00 $21.52 30
2022-01-06 $22.00 $22.00 $22.00 $22.00 $21.52 0
2022-01-05 $22.00 $22.00 $22.00 $22.00 $21.52 0
2022-01-04 $22.00 $22.00 $21.80 $22.00 $21.52 1,000
2022-01-03 $21.57 $22.00 $21.50 $22.00 $21.52 1,305
2021-12-31 $22.44 $22.60 $21.55 $21.55 $21.08 1,705
2021-12-30 $22.44 $22.44 $22.44 $22.44 $21.95 200
2021-12-29 $21.55 $21.55 $21.55 $21.55 $21.08 0
2021-12-28 $21.55 $21.55 $21.55 $21.55 $21.08 66
2021-12-27 $21.80 $21.80 $21.55 $21.55 $21.08 8,376
2021-12-23 $21.80 $21.80 $21.70 $21.70 $21.22 618
2021-12-22 $22.05 $22.05 $22.05 $22.05 $21.56 2
2021-12-21 $22.05 $22.05 $22.05 $22.05 $21.56 1
2021-12-20 $21.95 $22.05 $21.95 $22.05 $21.56 1,048
2021-12-17 $22.55 $22.55 $21.80 $21.80 $21.32 1,101
2021-12-16 $22.37 $22.37 $22.37 $22.37 $21.87 150
2021-12-15 $22.95 $22.95 $21.90 $22.00 $21.52 3,499
2021-12-14 $21.90 $21.90 $21.90 $21.90 $21.42 0
2021-12-13 $21.90 $21.90 $21.90 $21.90 $21.42 3
2021-12-10 $21.95 $21.95 $21.90 $21.90 $21.42 780
2021-12-09 $22.00 $22.00 $22.00 $22.00 $21.52 1,100
2021-12-08 $22.75 $22.75 $22.75 $22.75 $22.24 0
2021-12-07 $22.75 $22.75 $22.75 $22.75 $22.24 0
2021-12-06 $21.90 $22.75 $21.90 $22.75 $22.24 1,954
2021-12-03 $22.00 $22.00 $22.00 $22.00 $21.52 500
2021-12-02 $22.15 $22.15 $22.00 $22.00 $21.52 1,000
2021-12-01 $22.50 $22.75 $22.16 $22.75 $22.25 1,651
2021-11-30 $22.98 $22.98 $22.82 $22.82 $22.32 700
2021-11-29 $23.20 $23.20 $23.00 $23.00 $22.49 315
2021-11-26 $23.15 $23.25 $23.15 $23.20 $22.69 370
2021-11-24 $23.15 $23.15 $23.15 $23.15 $22.64 100
2021-11-23 $22.85 $23.00 $22.80 $23.00 $22.49 1,775
2021-11-22 $22.50 $22.50 $22.50 $22.50 $21.85 0
2021-11-19 $22.75 $22.75 $22.50 $22.50 $21.85 1,267
2021-11-18 $22.50 $22.50 $22.50 $22.50 $21.85 29
2021-11-17 $22.50 $22.50 $22.50 $22.50 $21.85 0
2021-11-16 $22.50 $22.50 $22.50 $22.50 $21.85 260
2021-11-15 $22.15 $22.15 $22.15 $22.15 $21.51 0
2021-11-12 $22.15 $22.15 $22.15 $22.15 $21.51 0
2021-11-11 $22.15 $22.15 $22.15 $22.15 $21.51 50
2021-11-10 $22.15 $22.15 $22.15 $22.15 $21.51 1,600
2021-11-09 $22.50 $22.50 $22.10 $22.10 $21.46 2,700
2021-11-08 $22.50 $22.50 $22.50 $22.50 $21.85 100
2021-11-05 $22.10 $22.10 $22.10 $22.10 $21.46 0
2021-11-04 $22.10 $22.10 $22.10 $22.10 $21.46 1,319
2021-11-03 $23.00 $23.00 $22.50 $22.50 $21.85 2,460
2021-11-02 $22.49 $22.49 $22.49 $22.49 $21.84 0
2021-11-01 $22.47 $22.49 $22.47 $22.49 $21.84 208
2021-10-29 $22.25 $22.25 $22.25 $22.25 $21.61 0
2021-10-28 $22.25 $22.25 $22.25 $22.25 $21.61 504
2021-10-27 $22.33 $22.49 $22.33 $22.49 $21.84 470
2021-10-26 $21.55 $22.25 $21.55 $22.25 $21.61 2,322
2021-10-25 $22.30 $22.30 $21.51 $21.51 $20.89 5,343
2021-10-22 $22.00 $22.00 $22.00 $22.00 $21.37 50
2021-10-21 $21.50 $22.00 $21.50 $22.00 $21.37 1,496
2021-10-20 $21.47 $21.47 $21.47 $21.47 $20.85 0
2021-10-19 $21.45 $21.47 $21.45 $21.47 $20.85 319
2021-10-18 $22.57 $22.57 $22.57 $22.57 $21.92 3
2021-10-15 $22.57 $22.57 $22.57 $22.57 $21.92 343
2021-10-14 $22.60 $22.60 $22.60 $22.60 $21.95 942
2021-10-13 $22.60 $22.60 $22.60 $22.60 $21.95 199
2021-10-12 $22.45 $22.45 $22.45 $22.45 $21.80 200
2021-10-11 $22.57 $22.57 $22.50 $22.50 $21.85 1,300
2021-10-08 $22.30 $22.30 $22.30 $22.30 $21.66 50
2021-10-07 $22.30 $22.30 $22.30 $22.30 $21.66 751
2021-10-06 $22.80 $22.80 $22.80 $22.80 $22.14 38
2021-10-05 $22.80 $22.80 $22.80 $22.80 $22.14 2
2021-10-04 $22.80 $22.80 $22.80 $22.80 $22.14 50
2021-10-01 $22.80 $22.80 $22.80 $22.80 $22.14 603
2021-09-30 $23.50 $23.50 $23.50 $23.50 $22.82 501
2021-09-29 $23.75 $23.75 $23.75 $23.75 $23.07 0
2021-09-28 $23.75 $23.75 $23.75 $23.75 $23.07 500
2021-09-27 $20.73 $20.73 $20.73 $20.73 $20.13 823
2021-09-24 $20.73 $20.73 $20.73 $20.73 $20.13 1,290
2021-09-23 $21.40 $21.40 $21.00 $21.00 $20.40 2,263
2021-09-22 $21.00 $21.00 $21.00 $21.00 $20.40 1
2021-09-21 $21.00 $21.00 $21.00 $21.00 $20.40 132
2021-09-20 $20.27 $21.00 $20.00 $21.00 $20.40 501
2021-09-17 $22.00 $22.00 $21.00 $21.00 $20.40 3,101
2021-09-16 $22.00 $22.00 $22.00 $22.00 $21.37 366
2021-09-15 $21.50 $21.50 $21.00 $21.50 $20.88 3,436
2021-09-14 $19.45 $21.00 $19.45 $20.90 $20.30 700
2021-09-13 $19.45 $19.45 $19.45 $19.45 $18.89 3
2021-09-10 $19.51 $19.51 $19.45 $19.45 $18.89 271
2021-09-09 $19.53 $19.53 $19.50 $19.52 $18.96 800
2021-09-08 $19.55 $19.55 $19.55 $19.55 $18.99 817
2021-09-07 $19.57 $19.57 $19.57 $19.57 $19.01 1,277
2021-09-03 $19.75 $19.75 $19.45 $19.45 $18.89 6,835
2021-09-02 $20.25 $20.25 $20.00 $20.00 $19.42 1,104
2021-09-01 $20.00 $20.00 $20.00 $20.00 $19.42 0
2021-08-31 $20.00 $20.00 $20.00 $20.00 $19.42 1
2021-08-30 $20.00 $20.00 $20.00 $20.00 $19.42 1
2021-08-27 $20.00 $20.00 $20.00 $20.00 $19.42 0
2021-08-26 $20.00 $20.00 $20.00 $20.00 $19.42 630
2021-08-25 $19.49 $19.49 $19.30 $19.30 $18.75 909
2021-08-24 $19.21 $19.21 $19.21 $19.21 $18.66 0
2021-08-23 $19.21 $19.21 $19.21 $19.21 $18.66 0
2021-08-20 $19.35 $19.35 $19.21 $19.21 $18.66 400
2021-08-19 $19.50 $19.90 $19.50 $19.50 $18.78 2,836
2021-08-18 $19.75 $19.80 $19.50 $19.50 $18.78 630
2021-08-17 $19.55 $19.55 $19.40 $19.40 $18.69 833
2021-08-16 $19.50 $19.50 $19.50 $19.50 $18.78 2,972
2021-08-13 $19.45 $19.50 $19.45 $19.50 $18.78 1,768
2021-08-12 $19.25 $19.25 $19.25 $19.25 $18.54 0
2021-08-11 $19.25 $19.25 $19.25 $19.25 $18.54 61
2021-08-10 $19.45 $19.45 $19.25 $19.25 $18.54 1,793
2021-08-09 $19.45 $19.45 $19.25 $19.25 $18.54 1,700
2021-08-06 $19.45 $19.45 $19.31 $19.31 $18.60 5,185
2021-08-05 $19.45 $19.45 $19.33 $19.44 $18.73 601
2021-08-04 $19.36 $19.45 $19.10 $19.21 $18.50 1,496
2021-08-03 $19.22 $19.22 $19.21 $19.21 $18.50 2,675
2021-08-02 $19.46 $19.46 $19.21 $19.25 $18.54 1,421
2021-07-30 $19.30 $19.30 $19.30 $19.30 $18.59 40
2021-07-29 $19.36 $19.36 $19.30 $19.30 $18.59 450
2021-07-28 $19.47 $19.47 $19.40 $19.40 $18.69 1,400
2021-07-27 $19.47 $19.47 $19.47 $19.47 $18.75 0
2021-07-26 $19.47 $19.47 $19.47 $19.47 $18.75 100
2021-07-23 $19.47 $19.47 $19.47 $19.47 $18.75 0
2021-07-22 $19.47 $19.47 $19.47 $19.47 $18.75 2,351
2021-07-21 $19.47 $19.47 $19.47 $19.47 $18.75 1,000
2021-07-20 $19.47 $19.47 $19.47 $19.47 $18.75 300
2021-07-19 $19.31 $19.31 $19.31 $19.31 $18.60 40
2021-07-16 $19.31 $19.31 $19.31 $19.31 $18.60 1,000
2021-07-15 $19.31 $19.47 $19.31 $19.47 $18.75 1,085
2021-07-14 $19.47 $19.47 $19.47 $19.47 $18.75 614
2021-07-13 $19.45 $19.48 $19.40 $19.48 $18.76 801
2021-07-12 $19.45 $19.45 $19.45 $19.45 $18.73 1,534
2021-07-09 $19.40 $19.45 $19.35 $19.45 $18.73 4,048
2021-07-08 $19.42 $19.42 $19.40 $19.40 $18.69 2,402
2021-07-07 $19.40 $19.45 $19.40 $19.41 $18.70 3,258
2021-07-06 $19.41 $19.41 $19.41 $19.41 $18.70 54
2021-07-02 $19.41 $19.41 $19.41 $19.41 $18.70 0
2021-07-01 $19.41 $19.41 $19.41 $19.41 $18.70 110
2021-06-30 $19.45 $19.50 $19.45 $19.50 $18.78 1,738
2021-06-29 $19.35 $19.35 $19.35 $19.35 $18.64 0
2021-06-28 $19.35 $19.35 $19.35 $19.35 $18.64 300
2021-06-25 $19.70 $19.70 $19.70 $19.70 $18.98 16
2021-06-24 $19.70 $19.70 $19.70 $19.70 $18.98 100
2021-06-23 $19.70 $19.70 $19.70 $19.70 $18.98 0
2021-06-22 $19.70 $19.70 $19.70 $19.70 $18.98 0
2021-06-21 $19.70 $19.70 $19.70 $19.70 $18.98 0
2021-06-18 $19.70 $19.70 $19.70 $19.70 $18.98 2
2021-06-17 $19.70 $19.70 $19.70 $19.70 $18.98 783
2021-06-16 $19.74 $19.74 $19.74 $19.74 $19.01 144
2021-06-15 $19.74 $19.74 $19.53 $19.74 $19.01 4,423
2021-06-14 $19.40 $19.40 $19.40 $19.40 $18.69 0
2021-06-11 $19.40 $19.40 $19.40 $19.40 $18.69 1,008
2021-06-10 $19.39 $19.39 $19.39 $19.39 $18.68 80
2021-06-09 $19.39 $19.39 $19.39 $19.39 $18.68 100
2021-06-08 $19.40 $19.40 $19.40 $19.40 $18.69 10
2021-06-07 $19.30 $19.40 $19.30 $19.40 $18.69 305
2021-06-04 $19.31 $19.31 $19.11 $19.11 $18.41 700
2021-06-03 $19.35 $19.60 $19.25 $19.60 $18.87 898
2021-06-02 $19.26 $19.26 $19.26 $19.26 $18.55 0
2021-06-01 $19.32 $19.32 $19.26 $19.26 $18.55 9,477
2021-05-28 $19.40 $19.40 $19.40 $19.40 $18.69 310
2021-05-27 $19.35 $19.40 $19.32 $19.32 $18.61 1,206
2021-05-26 $19.40 $19.45 $19.35 $19.45 $18.73 6,040
2021-05-25 $19.60 $19.60 $19.60 $19.60 $18.88 0
2021-05-24 $19.40 $19.60 $19.40 $19.60 $18.88 950
2021-05-21 $19.72 $19.72 $19.72 $19.72 $18.99 560
2021-05-20 $19.45 $19.50 $19.45 $19.50 $18.64 856
2021-05-19 $19.52 $19.52 $19.52 $19.52 $18.66 5
2021-05-18 $19.60 $19.75 $19.52 $19.52 $18.66 2,187
2021-05-17 $19.60 $19.60 $19.60 $19.60 $18.74 0
2021-05-14 $19.60 $19.60 $19.60 $19.60 $18.74 36
2021-05-13 $19.40 $19.60 $19.40 $19.60 $18.74 1,860
2021-05-12 $19.60 $19.60 $19.60 $19.60 $18.74 0
2021-05-11 $19.70 $19.70 $19.60 $19.60 $18.74 646
2021-05-10 $19.70 $19.70 $19.70 $19.70 $18.83 2,912
2021-05-07 $19.70 $19.70 $19.70 $19.70 $18.83 460
2021-05-06 $19.49 $19.49 $19.49 $19.49 $18.63 1
2021-05-05 $19.49 $19.49 $19.49 $19.49 $18.63 0
2021-05-04 $19.49 $19.49 $19.49 $19.49 $18.63 306
2021-05-03 $19.50 $19.50 $19.40 $19.40 $18.55 3,509
2021-04-30 $19.50 $19.50 $19.50 $19.50 $18.64 3,961
2021-04-29 $19.50 $19.50 $19.40 $19.50 $18.64 3,404
2021-04-28 $19.50 $19.50 $19.37 $19.37 $18.52 5,746
2021-04-27 $19.49 $19.50 $19.49 $19.49 $18.63 651
2021-04-26 $19.52 $19.52 $19.40 $19.40 $18.55 986
2021-04-23 $19.53 $19.53 $19.53 $19.53 $18.67 482
2021-04-22 $19.59 $19.60 $19.56 $19.56 $18.70 3,118
2021-04-21 $19.40 $19.59 $19.40 $19.59 $18.73 2,092
2021-04-20 $19.64 $19.64 $19.64 $19.64 $18.77 0
2021-04-19 $19.60 $19.65 $19.60 $19.64 $18.77 3,507
2021-04-16 $19.74 $19.74 $19.74 $19.74 $18.87 15
2021-04-15 $19.75 $19.75 $19.43 $19.74 $18.87 3,956
2021-04-14 $19.74 $19.74 $19.74 $19.74 $18.87 107
2021-04-13 $19.75 $19.76 $19.75 $19.76 $18.89 4,073
2021-04-12 $19.75 $19.75 $19.75 $19.75 $18.88 500
2021-04-09 $19.40 $19.69 $19.40 $19.69 $18.82 925
2021-04-08 $19.49 $19.50 $19.40 $19.40 $18.55 5,008
2021-04-07 $19.50 $19.50 $19.50 $19.50 $18.64 200
2021-04-06 $19.37 $19.47 $19.37 $19.47 $18.61 1,800
2021-04-05 $19.50 $19.50 $19.35 $19.50 $18.64 2,175
2021-04-01 $19.43 $19.60 $19.35 $19.35 $18.50 2,816
2021-03-31 $19.55 $19.55 $19.50 $19.50 $18.64 1,140
2021-03-30 $19.50 $19.50 $19.45 $19.45 $18.59 540
2021-03-29 $19.59 $19.60 $19.51 $19.51 $18.65 2,180
2021-03-26 $19.59 $19.59 $19.59 $19.59 $18.73 100
2021-03-25 $19.60 $19.60 $19.60 $19.60 $18.74 0
2021-03-24 $19.60 $19.60 $19.60 $19.60 $18.74 1,300
2021-03-23 $19.60 $19.60 $19.60 $19.60 $18.74 0
2021-03-22 $19.60 $19.60 $19.60 $19.60 $18.74 264
2021-03-19 $19.80 $19.80 $19.70 $19.70 $18.83 1,100
2021-03-18 $19.55 $19.84 $19.55 $19.84 $18.97 648
2021-03-17 $19.54 $19.54 $19.40 $19.40 $18.55 3,734
2021-03-16 $19.75 $19.75 $19.75 $19.75 $18.88 14
2021-03-15 $19.74 $19.75 $19.74 $19.75 $18.88 3,510
2021-03-12 $19.66 $19.67 $19.40 $19.40 $18.55 4,810
2021-03-11 $19.40 $19.66 $19.36 $19.66 $18.79 1,403
2021-03-10 $19.75 $19.75 $19.40 $19.40 $18.55 1,227
2021-03-09 $19.88 $19.88 $19.65 $19.65 $18.78 400
2021-03-08 $19.62 $19.62 $19.62 $19.62 $18.76 200
2021-03-05 $19.62 $19.62 $19.62 $19.62 $18.76 101
2021-03-04 $19.75 $19.75 $19.40 $19.48 $18.62 3,500
2021-03-03 $19.85 $19.85 $19.80 $19.80 $18.93 200
2021-03-02 $19.85 $19.90 $19.80 $19.90 $19.02 1,400
2021-03-01 $19.65 $19.89 $19.65 $19.85 $18.98 1,300
2021-02-26 $19.37 $19.37 $19.37 $19.37 $18.52 340
2021-02-25 $19.37 $19.37 $19.37 $19.37 $18.52 0
2021-02-24 $19.37 $19.37 $19.37 $19.37 $18.52 340
2021-02-23 $19.55 $19.56 $19.37 $19.37 $18.52 3,476
2021-02-22 $19.42 $19.70 $19.42 $19.50 $18.64 980
2021-02-19 $19.43 $19.48 $19.43 $19.48 $18.62 758
2021-02-18 $19.41 $19.48 $19.41 $19.41 $18.41 1,760
2021-02-17 $19.48 $19.48 $19.39 $19.39 $18.39 400
2021-02-16 $19.48 $19.48 $19.48 $19.48 $18.48 186
2021-02-12 $19.34 $19.34 $19.34 $19.34 $18.35 225
2021-02-11 $19.37 $19.37 $19.37 $19.37 $18.38 0
2021-02-10 $19.45 $19.50 $19.37 $19.37 $18.38 2,603
2021-02-09 $19.51 $19.55 $19.51 $19.55 $18.55 210
2021-02-08 $19.65 $19.65 $19.65 $19.65 $18.64 200
2021-02-05 $19.50 $19.65 $19.50 $19.51 $18.51 3,722
2021-02-04 $19.85 $19.85 $19.76 $19.76 $18.75 200
2021-02-03 $19.76 $19.76 $19.76 $19.76 $18.75 5
2021-02-02 $20.00 $20.00 $20.00 $20.00 $18.97 2,903
2021-02-01 $20.00 $20.00 $20.00 $20.00 $18.97 0
2021-01-29 $19.95 $20.05 $19.95 $20.00 $18.97 2,903
2021-01-28 $19.93 $19.93 $19.93 $19.93 $18.91 60
2021-01-27 $19.93 $19.93 $19.93 $19.93 $18.91 500
2021-01-26 $19.35 $19.35 $19.31 $19.31 $18.32 600
2021-01-25 $19.30 $19.30 $19.30 $19.30 $18.31 594
2021-01-22 $19.21 $19.77 $19.21 $19.25 $18.26 1,762
2021-01-21 $19.25 $19.25 $19.25 $19.25 $18.26 1,514
2021-01-20 $19.25 $19.35 $19.25 $19.35 $18.36 1,600
2021-01-19 $19.15 $19.15 $19.15 $19.15 $18.17 200
2021-01-15 $19.10 $19.25 $19.10 $19.25 $18.26 4,496
2021-01-14 $19.18 $19.18 $19.18 $19.18 $18.20 130
2021-01-13 $19.20 $19.20 $19.20 $19.20 $18.21 200
2021-01-12 $19.18 $19.18 $19.18 $19.18 $18.20 202
2021-01-11 $19.18 $19.18 $19.15 $19.15 $18.17 2,538
2021-01-08 $19.20 $19.20 $19.20 $19.20 $18.21 201
2021-01-07 $19.20 $19.20 $19.20 $19.20 $18.21 510
2021-01-06 $19.12 $19.12 $19.12 $19.12 $18.14 0
2021-01-05 $19.15 $19.20 $19.12 $19.12 $18.14 2,395
2021-01-04 $20.00 $20.00 $19.15 $19.15 $18.17 1,245
2020-12-31 $19.37 $19.37 $19.37 $19.37 $18.38 0
2020-12-30 $19.37 $19.37 $19.37 $19.37 $18.38 0
2020-12-29 $19.37 $19.37 $19.37 $19.37 $18.38 1,043
2020-12-28 $19.27 $19.27 $19.27 $19.27 $18.28 102
2020-12-24 $19.27 $19.27 $19.27 $19.27 $18.28 0
2020-12-23 $19.27 $19.27 $19.27 $19.27 $18.28 0
2020-12-22 $19.27 $19.27 $19.27 $19.27 $18.28 102
2020-12-21 $19.15 $19.15 $19.15 $19.15 $18.17 2,634
2020-12-18 $19.50 $19.50 $19.50 $19.50 $18.50 100
2020-12-17 $19.07 $19.07 $19.07 $19.07 $18.09 302
2020-12-16 $19.50 $19.50 $19.50 $19.50 $18.50 0
2020-12-15 $19.00 $19.50 $19.00 $19.50 $18.50 3,240
2020-12-14 $18.57 $18.57 $18.57 $18.57 $17.62 1,050
2020-12-11 $18.57 $18.57 $18.57 $18.57 $17.62 3
2020-12-10 $18.57 $18.57 $18.57 $18.57 $17.62 0
2020-12-09 $18.77 $18.77 $18.57 $18.57 $17.62 305
2020-12-08 $18.50 $18.50 $18.50 $18.50 $17.55 0
2020-12-07 $18.50 $18.50 $18.50 $18.50 $17.55 0
2020-12-04 $18.49 $18.50 $18.49 $18.50 $17.55 351
2020-12-03 $18.29 $18.49 $18.29 $18.49 $17.54 355
2020-12-02 $18.00 $18.00 $18.00 $18.00 $17.08 300
2020-12-01 $17.90 $18.50 $17.90 $18.50 $17.55 2,470
2020-11-30 $17.62 $17.62 $17.62 $17.62 $16.72 0
2020-11-27 $17.62 $17.62 $17.62 $17.62 $16.72 0
2020-11-25 $17.62 $17.62 $17.62 $17.62 $16.72 0
2020-11-24 $18.00 $18.41 $17.62 $17.62 $16.72 1,214
2020-11-23 $17.75 $17.75 $17.75 $17.75 $16.84 400
2020-11-20 $17.75 $17.75 $17.50 $17.50 $16.60 875
2020-11-19 $17.30 $17.30 $17.30 $17.30 $16.28 0
2020-11-18 $17.30 $17.30 $17.30 $17.30 $16.28 200
2020-11-17 $17.00 $17.27 $16.81 $17.27 $16.25 1,867
2020-11-16 $17.00 $17.00 $17.00 $17.00 $15.99 252
2020-11-13 $17.00 $17.00 $17.00 $17.00 $15.99 210
2020-11-12 $16.75 $16.75 $16.75 $16.75 $15.76 39
2020-11-11 $16.75 $16.75 $16.75 $16.75 $15.76 0
2020-11-10 $16.99 $16.99 $16.75 $16.75 $15.76 705
2020-11-09 $17.00 $17.00 $16.32 $16.67 $15.68 2,400
2020-11-06 $16.99 $16.99 $16.99 $16.99 $15.99 100
2020-11-05 $16.35 $16.35 $16.35 $16.35 $15.38 0
2020-11-04 $16.35 $16.35 $16.35 $16.35 $15.38 80
2020-11-03 $16.35 $16.35 $16.35 $16.35 $15.38 104
2020-11-02 $16.02 $16.02 $16.02 $16.02 $15.07 0
2020-10-30 $16.02 $16.02 $16.02 $16.02 $15.07 0
2020-10-29 $16.02 $16.02 $16.02 $16.02 $15.07 1,332
2020-10-28 $16.35 $16.35 $16.35 $16.35 $15.38 111
2020-10-27 $16.25 $16.25 $16.25 $16.25 $15.29 18
2020-10-26 $15.95 $16.25 $15.95 $16.25 $15.29 1,300
2020-10-23 $15.89 $15.95 $15.89 $15.95 $15.01 3,400
2020-10-22 $15.75 $15.86 $15.75 $15.86 $14.92 4,587
2020-10-21 $15.60 $15.75 $15.60 $15.75 $14.82 4,800
2020-10-20 $15.72 $15.72 $15.50 $15.50 $14.58 22,784
2020-10-19 $15.70 $15.70 $15.70 $15.70 $14.77 0
2020-10-16 $15.50 $15.71 $15.50 $15.70 $14.77 1,470
2020-10-15 $15.70 $15.78 $15.70 $15.78 $14.85 2,800
2020-10-14 $15.75 $15.77 $15.75 $15.75 $14.82 2,153
2020-10-13 $15.50 $15.75 $15.50 $15.75 $14.82 1,620
2020-10-12 $15.75 $15.75 $15.61 $15.61 $14.69 5,100
2020-10-09 $15.52 $16.28 $15.52 $15.90 $14.96 1,125
2020-10-08 $15.55 $15.55 $15.55 $15.55 $14.63 0
2020-10-07 $15.55 $15.55 $15.55 $15.55 $14.63 150
2020-10-06 $15.50 $15.50 $15.50 $15.50 $14.58 0
2020-10-05 $15.50 $15.50 $15.50 $15.50 $14.58 1,000
2020-10-02 $15.62 $15.62 $15.50 $15.50 $14.58 2,547
2020-10-01 $15.90 $15.90 $15.90 $15.90 $14.96 100
2020-09-30 $15.75 $16.00 $15.75 $16.00 $15.05 6,578
2020-09-29 $15.15 $15.15 $15.15 $15.15 $14.25 0
2020-09-28 $15.15 $15.15 $15.15 $15.15 $14.25 0
2020-09-25 $15.15 $15.15 $15.15 $15.15 $14.25 0
2020-09-24 $15.25 $15.25 $15.15 $15.15 $14.25 3,195
2020-09-23 $15.80 $15.80 $15.80 $15.80 $14.87 131
2020-09-22 $15.70 $15.70 $15.70 $15.70 $14.77 0
2020-09-21 $15.70 $15.70 $15.70 $15.70 $14.77 0
2020-09-18 $15.70 $15.75 $15.70 $15.70 $14.77 2,000
2020-09-17 $15.50 $15.50 $15.50 $15.50 $14.58 2
2020-09-16 $15.50 $15.50 $15.50 $15.50 $14.58 2,444
2020-09-15 $15.50 $15.50 $15.50 $15.50 $14.58 1,507
2020-09-14 $14.87 $14.87 $14.87 $14.87 $13.99 0
2020-09-11 $14.87 $14.87 $14.87 $14.87 $13.99 4
2020-09-10 $14.87 $14.87 $14.87 $14.87 $13.99 0
2020-09-09 $14.95 $15.09 $14.87 $14.87 $13.99 965
2020-09-08 $14.85 $14.85 $14.85 $14.85 $13.97 80
2020-09-04 $14.85 $14.85 $14.85 $14.85 $13.97 0
2020-09-03 $14.85 $14.85 $14.85 $14.85 $13.97 2,000
2020-09-02 $14.90 $14.90 $14.90 $14.90 $14.02 0
2020-09-01 $14.80 $14.90 $14.80 $14.90 $14.02 1,221
2020-08-31 $14.78 $14.78 $14.78 $14.78 $13.91 0
2020-08-28 $14.78 $14.78 $14.78 $14.78 $13.91 0
2020-08-27 $14.78 $14.78 $14.78 $14.78 $13.91 100
2020-08-26 $14.77 $14.77 $14.77 $14.77 $13.90 0
2020-08-25 $14.77 $14.77 $14.77 $14.77 $13.90 300
2020-08-24 $14.76 $14.76 $14.76 $14.76 $13.89 118
2020-08-21 $14.90 $14.90 $14.90 $14.90 $14.02 0
2020-08-20 $14.76 $14.90 $14.67 $14.90 $13.88 5,854
2020-08-19 $14.92 $14.92 $14.86 $14.86 $13.85 8,603
2020-08-18 $15.00 $15.00 $15.00 $15.00 $13.98 0
2020-08-17 $15.01 $15.01 $15.00 $15.00 $13.98 3,254
2020-08-14 $15.10 $15.10 $14.97 $15.10 $14.07 2,300
2020-08-13 $14.97 $14.97 $14.97 $14.97 $13.95 101
2020-08-12 $14.97 $15.25 $14.97 $14.97 $13.95 2,948
2020-08-11 $14.91 $15.00 $14.91 $14.96 $13.94 9,263
2020-08-10 $14.90 $14.90 $14.90 $14.90 $13.88 168
2020-08-07 $14.95 $14.95 $14.89 $14.89 $13.87 3,831
2020-08-06 $15.05 $15.05 $14.96 $14.96 $13.94 4,800
2020-08-05 $14.96 $15.25 $14.95 $14.95 $13.93 15,107
2020-08-04 $14.96 $14.96 $14.96 $14.96 $13.94 201
2020-08-03 $14.95 $14.95 $14.95 $14.95 $13.93 0
2020-07-31 $14.95 $14.95 $14.95 $14.95 $13.93 335
2020-07-30 $14.93 $14.93 $14.93 $14.93 $13.91 3
2020-07-29 $14.96 $14.96 $14.93 $14.93 $13.91 1,003
2020-07-28 $15.40 $15.40 $15.30 $15.30 $14.26 383
2020-07-27 $14.90 $14.90 $14.90 $14.90 $13.88 900
2020-07-24 $14.87 $14.87 $14.87 $14.87 $13.86 0
2020-07-23 $14.87 $14.87 $14.87 $14.87 $13.86 1,000
2020-07-22 $14.87 $14.87 $14.87 $14.87 $13.86 1,000
2020-07-21 $14.85 $14.85 $14.85 $14.85 $13.84 1
2020-07-20 $14.85 $14.85 $14.85 $14.85 $13.84 0
2020-07-17 $14.85 $14.85 $14.85 $14.85 $13.84 1
2020-07-16 $14.85 $14.85 $14.85 $14.85 $13.84 0
2020-07-15 $14.79 $15.00 $14.79 $14.85 $13.84 1,415
2020-07-14 $15.00 $15.00 $14.70 $14.70 $13.70 2,785
2020-07-13 $14.60 $14.85 $14.60 $14.85 $13.84 5,947
2020-07-10 $14.57 $14.57 $14.57 $14.57 $13.58 0
2020-07-09 $14.57 $14.57 $14.57 $14.57 $13.58 715
2020-07-08 $14.56 $14.56 $14.56 $14.56 $13.57 1,558
2020-07-07 $14.75 $14.75 $14.61 $14.61 $13.61 1,500
2020-07-06 $14.69 $14.69 $14.69 $14.69 $13.69 1,000
2020-07-02 $14.69 $14.69 $14.69 $14.69 $13.69 100
2020-07-01 $14.34 $14.40 $14.34 $14.40 $13.42 417
2020-06-30 $14.30 $14.35 $13.76 $14.19 $13.22 18,058
2020-06-29 $14.35 $14.40 $14.35 $14.40 $13.42 3,100
2020-06-26 $14.52 $14.52 $14.36 $14.36 $13.38 3,075
2020-06-25 $14.60 $14.60 $14.52 $14.52 $13.53 1,007
2020-06-24 $14.66 $14.68 $14.61 $14.61 $13.61 1,200
2020-06-23 $14.66 $14.66 $14.66 $14.66 $13.66 0
2020-06-22 $14.70 $14.70 $14.66 $14.66 $13.66 665
2020-06-19 $14.70 $14.70 $14.70 $14.70 $13.70 760
2020-06-18 $15.05 $15.05 $14.66 $14.66 $13.66 850
2020-06-17 $14.80 $14.82 $14.65 $14.65 $13.65 5,672
2020-06-16 $14.85 $15.35 $14.85 $15.00 $13.98 784
2020-06-15 $14.70 $14.70 $14.70 $14.70 $13.70 7,105
2020-06-12 $14.55 $14.60 $14.55 $14.60 $13.60 752
2020-06-11 $14.50 $14.50 $14.50 $14.50 $13.51 3
2020-06-10 $14.70 $14.70 $14.50 $14.50 $13.51 4,393
2020-06-09 $14.61 $14.65 $14.61 $14.65 $13.65 2,357
2020-06-08 $14.59 $14.62 $14.59 $14.60 $13.60 6,610
2020-06-05 $14.50 $14.50 $14.50 $14.50 $13.51 92
2020-06-04 $14.45 $14.50 $14.40 $14.50 $13.51 920
2020-06-03 $14.52 $14.52 $14.40 $14.40 $13.42 7,508
2020-06-02 $14.65 $14.65 $14.50 $14.50 $13.51 1,867
2020-06-01 $14.67 $14.67 $14.67 $14.67 $13.67 745
2020-05-29 $14.65 $14.65 $14.65 $14.65 $13.65 300
2020-05-28 $14.65 $14.65 $14.65 $14.65 $13.65 5
2020-05-27 $14.65 $14.75 $14.65 $14.65 $13.65 1,200
2020-05-26 $14.60 $14.60 $14.60 $14.60 $13.60 450
2020-05-22 $14.62 $14.62 $14.60 $14.60 $13.60 300
2020-05-21 $14.70 $14.70 $14.62 $14.62 $13.62 19,253
2020-05-20 $14.67 $14.67 $14.62 $14.62 $13.50 1,202
2020-05-19 $14.60 $14.75 $14.60 $14.60 $13.48 1,300
2020-05-18 $14.60 $14.62 $14.60 $14.62 $13.50 401
2020-05-15 $14.62 $14.62 $14.60 $14.60 $13.48 363
2020-05-14 $14.60 $14.75 $14.50 $14.75 $13.62 1,919
2020-05-13 $14.85 $15.85 $14.67 $14.67 $13.54 3,150
2020-05-12 $14.70 $14.70 $14.67 $14.67 $13.54 3,000
2020-05-11 $14.85 $14.85 $14.70 $14.71 $13.58 2,314
2020-05-08 $14.95 $14.95 $14.87 $14.87 $13.73 1,325
2020-05-07 $14.95 $15.00 $14.95 $14.95 $13.80 2,302
2020-05-06 $14.95 $14.95 $14.92 $14.92 $13.78 2,600
2020-05-05 $14.91 $14.91 $14.91 $14.91 $13.77 0
2020-05-04 $14.82 $14.91 $14.82 $14.91 $13.77 2,663
2020-05-01 $15.00 $15.05 $15.00 $15.05 $13.90 1,050
2020-04-30 $14.71 $14.71 $14.71 $14.71 $13.58 500
2020-04-29 $14.60 $14.70 $14.60 $14.66 $13.53 2,340
2020-04-28 $14.50 $14.65 $14.50 $14.65 $13.53 800
2020-04-27 $15.00 $16.00 $14.32 $14.32 $13.22 2,506
2020-04-24 $14.18 $14.50 $14.18 $14.50 $13.39 800
2020-04-23 $14.18 $14.18 $14.18 $14.18 $13.09 17
2020-04-22 $14.20 $14.20 $14.18 $14.18 $13.09 1,200
2020-04-21 $14.24 $14.88 $14.20 $14.20 $13.11 8,200
2020-04-20 $14.15 $14.75 $14.13 $14.75 $13.62 4,010
2020-04-17 $14.20 $14.20 $14.20 $14.20 $13.11 200
2020-04-16 $14.39 $14.45 $14.20 $14.30 $13.20 3,500
2020-04-15 $14.26 $14.26 $14.20 $14.20 $13.11 2,580
2020-04-14 $14.31 $14.40 $14.25 $14.36 $13.26 3,000
2020-04-13 $14.50 $14.50 $14.40 $14.40 $13.29 569
2020-04-09 $14.89 $16.00 $14.50 $14.50 $13.39 935
2020-04-08 $14.30 $14.30 $14.30 $14.30 $13.20 1,000
2020-04-07 $14.89 $15.00 $14.25 $14.89 $13.75 8,460
2020-04-06 $14.45 $14.45 $14.16 $14.16 $13.07 5,608
2020-04-03 $14.60 $14.60 $14.60 $14.60 $13.48 227
2020-04-02 $14.16 $14.16 $14.16 $14.16 $13.07 350
2020-04-01 $14.90 $14.90 $14.16 $14.16 $13.07 2,390
2020-03-31 $14.50 $14.50 $14.50 $14.50 $13.39 368
2020-03-30 $14.50 $14.50 $14.10 $14.12 $13.04 5,600
2020-03-27 $14.50 $14.50 $14.50 $14.50 $13.39 121
2020-03-26 $14.45 $14.50 $14.45 $14.50 $13.39 250
2020-03-25 $13.50 $14.50 $13.50 $14.50 $13.39 5,125
2020-03-24 $13.50 $13.50 $13.38 $13.50 $12.46 3,074
2020-03-23 $14.25 $14.75 $12.73 $13.00 $12.00 5,503
2020-03-20 $15.50 $15.50 $14.93 $15.00 $13.85 1,458
2020-03-19 $16.00 $16.00 $16.00 $16.00 $14.77 801
2020-03-18 $16.50 $16.50 $16.00 $16.00 $14.77 672
2020-03-17 $17.95 $18.00 $16.69 $16.69 $15.41 4,565
2020-03-16 $18.00 $18.00 $17.98 $17.98 $16.60 1,308
2020-03-13 $18.00 $18.00 $18.00 $18.00 $16.62 0
2020-03-12 $18.00 $18.00 $18.00 $18.00 $16.62 164
2020-03-11 $17.90 $17.90 $17.20 $17.20 $15.88 200
2020-03-10 $17.75 $18.00 $17.74 $18.00 $16.62 2,300
2020-03-09 $18.25 $18.25 $16.25 $17.50 $16.16 2,850
2020-03-06 $19.01 $19.01 $18.57 $18.57 $17.14 1,138
2020-03-05 $19.05 $19.05 $19.05 $19.05 $17.59 831
2020-03-04 $19.25 $19.25 $19.25 $19.25 $17.77 0
2020-03-03 $19.25 $19.25 $19.25 $19.25 $17.77 0
2020-03-02 $19.25 $19.25 $19.25 $19.25 $17.77 700
2020-02-28 $19.26 $19.26 $19.05 $19.05 $17.59 430
2020-02-27 $19.40 $19.40 $19.35 $19.35 $17.87 900
2020-02-26 $19.45 $19.45 $19.45 $19.45 $17.96 500
2020-02-25 $19.75 $19.75 $19.50 $19.50 $18.00 4,679
2020-02-24 $19.76 $19.78 $19.51 $19.78 $18.26 1,843
2020-02-21 $19.76 $19.76 $19.76 $19.76 $18.24 700
2020-02-20 $19.80 $19.80 $19.80 $19.80 $18.16 1,000
2020-02-19 $19.67 $19.67 $19.67 $19.67 $18.04 55
2020-02-18 $19.85 $19.85 $19.67 $19.67 $18.04 432
2020-02-14 $19.75 $19.75 $19.70 $19.70 $18.06 1,908
2020-02-13 $19.80 $19.80 $19.75 $19.75 $18.11 557
2020-02-12 $20.00 $20.00 $20.00 $20.00 $18.34 945
2020-02-11 $19.93 $20.00 $19.75 $19.75 $18.11 1,779
2020-02-10 $19.80 $19.92 $19.80 $19.92 $18.27 1,000
2020-02-07 $19.80 $19.80 $19.80 $19.80 $18.16 23
2020-02-06 $19.79 $19.80 $19.79 $19.80 $18.16 4,671
2020-02-05 $19.66 $19.80 $19.66 $19.80 $18.16 1,989
2020-02-04 $19.64 $19.64 $19.64 $19.64 $18.01 342
2020-02-03 $19.80 $19.80 $19.80 $19.80 $18.16 400
2020-01-31 $19.67 $19.89 $19.66 $19.89 $18.24 8,492
2020-01-30 $19.75 $19.75 $19.66 $19.66 $18.03 1,195
2020-01-29 $19.67 $19.67 $19.67 $19.67 $18.04 3,955
2020-01-28 $19.93 $19.93 $19.66 $19.66 $18.03 1,269
2020-01-27 $19.93 $19.93 $19.93 $19.93 $18.28 125
2020-01-24 $19.93 $19.93 $19.93 $19.93 $18.28 0
2020-01-23 $19.41 $19.93 $19.41 $19.93 $18.28 3,563
2020-01-22 $19.52 $19.58 $19.52 $19.58 $17.95 600
2020-01-21 $19.61 $19.61 $19.41 $19.43 $17.82 5,876
2020-01-17 $19.75 $19.75 $19.70 $19.70 $18.06 3,413
2020-01-16 $19.75 $19.75 $19.72 $19.72 $18.08 516
2020-01-15 $19.67 $19.67 $19.65 $19.65 $18.02 300
2020-01-14 $19.76 $19.76 $19.76 $19.76 $18.12 151
2020-01-13 $19.73 $20.00 $19.61 $20.00 $18.34 2,298
2020-01-10 $19.63 $19.63 $19.63 $19.63 $18.00 1
2020-01-09 $19.63 $19.63 $19.63 $19.63 $18.00 1
2020-01-08 $19.63 $19.63 $19.63 $19.63 $18.00 2,020
2020-01-07 $19.60 $19.60 $19.60 $19.60 $17.97 45
2020-01-06 $19.30 $19.60 $19.30 $19.60 $17.97 420
2020-01-03 $19.60 $19.70 $19.60 $19.70 $18.06 1,445
2020-01-02 $19.07 $19.55 $19.07 $19.55 $17.93 1,850
2019-12-31 $20.00 $20.00 $19.55 $19.55 $17.93 1,738
2019-12-30 $18.95 $19.55 $18.95 $19.55 $17.93 667
2019-12-27 $18.90 $18.90 $18.90 $18.90 $17.33 0
2019-12-26 $18.90 $18.90 $18.90 $18.90 $17.33 272
2019-12-24 $18.55 $18.55 $18.55 $18.55 $17.01 25
2019-12-23 $18.62 $18.62 $18.55 $18.55 $17.01 2,238
2019-12-20 $18.75 $18.95 $18.75 $18.90 $17.33 8,619
2019-12-19 $18.97 $18.99 $18.75 $18.75 $17.19 3,529
2019-12-18 $18.85 $18.85 $18.85 $18.85 $17.29 63
2019-12-17 $19.50 $19.50 $18.85 $18.85 $17.29 219
2019-12-16 $18.75 $18.75 $18.75 $18.75 $17.19 2,049
2019-12-13 $18.75 $18.75 $18.75 $18.75 $17.19 896
2019-12-12 $18.99 $19.00 $18.99 $19.00 $17.42 1,408
2019-12-11 $18.99 $18.99 $18.99 $18.99 $17.41 0
2019-12-10 $18.99 $18.99 $18.99 $18.99 $17.41 100
2019-12-09 $19.00 $19.00 $18.99 $18.99 $17.41 550
2019-12-06 $19.00 $19.00 $19.00 $19.00 $17.42 10
2019-12-05 $19.00 $19.00 $19.00 $19.00 $17.42 250
2019-12-04 $19.30 $19.34 $19.00 $19.00 $17.42 1,703
2019-12-03 $19.05 $19.05 $19.05 $19.05 $17.47 688
2019-12-02 $19.22 $19.22 $19.22 $19.22 $17.62 0
2019-11-29 $19.22 $19.22 $19.22 $19.22 $17.62 0
2019-11-27 $19.22 $19.22 $19.22 $19.22 $17.62 2,050
2019-11-26 $19.19 $19.19 $19.12 $19.12 $17.53 1,440
2019-11-25 $19.20 $19.20 $19.15 $19.17 $17.58 1,053
2019-11-22 $19.19 $19.19 $19.19 $19.19 $17.60 0
2019-11-21 $19.19 $19.19 $19.19 $19.19 $17.47 0
2019-11-20 $19.11 $19.19 $19.11 $19.19 $17.47 900
2019-11-19 $19.27 $19.27 $19.27 $19.27 $17.55 294
2019-11-18 $19.10 $19.10 $19.10 $19.10 $17.39 10
2019-11-15 $19.10 $19.10 $19.10 $19.10 $17.39 53
2019-11-14 $19.10 $19.10 $19.10 $19.10 $17.39 0
2019-11-13 $19.00 $19.10 $19.00 $19.10 $17.39 2,400
2019-11-12 $19.00 $19.00 $19.00 $19.00 $17.30 2,500
2019-11-11 $19.08 $19.08 $19.08 $19.08 $17.37 0
2019-11-08 $19.08 $19.08 $19.08 $19.08 $17.37 0
2019-11-07 $19.00 $19.60 $18.90 $19.08 $17.37 1,368
2019-11-06 $18.70 $18.70 $18.70 $18.70 $17.03 0
2019-11-05 $18.53 $18.70 $18.53 $18.70 $17.03 2,860
2019-11-04 $18.50 $19.00 $18.50 $19.00 $17.30 1,820
2019-11-01 $18.30 $18.60 $18.30 $18.60 $16.94 606
2019-10-31 $18.14 $18.25 $18.14 $18.16 $16.54 1,801
2019-10-30 $18.14 $18.14 $18.14 $18.14 $16.52 100
2019-10-29 $18.20 $18.20 $18.20 $18.20 $16.57 0
2019-10-28 $18.45 $18.45 $18.14 $18.20 $16.57 2,629
2019-10-25 $18.20 $18.20 $18.16 $18.16 $16.54 11,659
2019-10-24 $18.25 $18.25 $18.15 $18.25 $16.62 24,621
2019-10-23 $18.21 $18.21 $18.21 $18.21 $16.58 10
2019-10-22 $18.21 $18.21 $18.21 $18.21 $16.58 1,000
2019-10-21 $18.34 $18.44 $18.30 $18.30 $16.66 1,376
2019-10-18 $18.20 $18.20 $18.20 $18.20 $16.57 0
2019-10-17 $18.25 $18.25 $18.20 $18.20 $16.57 3,750
2019-10-16 $18.35 $18.35 $18.35 $18.35 $16.71 500
2019-10-15 $18.44 $18.45 $18.27 $18.27 $16.64 19,210
2019-10-14 $18.27 $18.27 $18.27 $18.27 $16.64 4
2019-10-11 $18.27 $18.27 $18.27 $18.27 $16.64 54
2019-10-10 $18.27 $18.27 $18.27 $18.27 $16.64 0
2019-10-09 $18.27 $18.27 $18.27 $18.27 $16.64 1,800
2019-10-08 $18.31 $18.31 $18.31 $18.31 $16.67 200
2019-10-07 $18.30 $18.30 $18.30 $18.30 $16.66 114
2019-10-04 $18.30 $18.30 $18.30 $18.30 $16.66 11
2019-10-03 $18.75 $18.88 $17.99 $18.30 $16.66 3,836
2019-10-02 $17.99 $17.99 $17.99 $17.99 $16.38 675
2019-10-01 $18.73 $18.73 $18.73 $18.73 $17.06 111
2019-09-30 $18.60 $18.73 $18.60 $18.73 $17.06 4,173
2019-09-27 $18.60 $18.60 $18.60 $18.60 $16.94 0
2019-09-26 $18.60 $18.60 $18.60 $18.60 $16.94 101
2019-09-25 $18.60 $18.60 $18.51 $18.51 $16.85 600
2019-09-24 $18.50 $18.63 $18.50 $18.63 $16.96 300
2019-09-23 $18.29 $18.43 $18.29 $18.43 $16.78 4,644
2019-09-20 $18.25 $18.25 $18.25 $18.25 $16.62 1,972
2019-09-19 $18.22 $18.22 $18.22 $18.22 $16.59 0
2019-09-18 $18.22 $18.22 $18.22 $18.22 $16.59 0
2019-09-17 $18.22 $18.22 $18.22 $18.22 $16.59 102
2019-09-16 $18.23 $18.23 $18.23 $18.23 $16.60 4,634
2019-09-13 $18.18 $18.18 $18.18 $18.18 $16.55 3,130
2019-09-12 $18.18 $18.18 $18.18 $18.18 $16.55 1,099
2019-09-11 $18.10 $18.10 $18.10 $18.10 $16.48 56
2019-09-10 $18.10 $18.10 $18.10 $18.10 $16.48 0
2019-09-09 $18.10 $18.10 $18.10 $18.10 $16.48 0
2019-09-06 $18.10 $18.10 $18.10 $18.10 $16.48 599
2019-09-05 $18.04 $18.04 $18.04 $18.04 $16.43 201
2019-09-04 $17.95 $17.95 $17.95 $17.95 $16.35 0
2019-09-03 $18.05 $18.05 $17.95 $17.95 $16.35 400
2019-08-30 $17.95 $17.95 $17.95 $17.95 $16.35 0
2019-08-29 $17.95 $17.95 $17.95 $17.95 $16.35 0
2019-08-28 $17.95 $17.95 $17.95 $17.95 $16.35 0
2019-08-27 $17.82 $18.05 $17.82 $17.95 $16.35 1,000
2019-08-26 $17.75 $17.75 $17.75 $17.75 $16.16 542
2019-08-23 $17.70 $17.70 $17.70 $17.70 $16.12 0
2019-08-22 $17.70 $17.70 $17.70 $17.70 $16.00 0
2019-08-21 $17.70 $17.70 $17.70 $17.70 $16.00 0
2019-08-20 $17.70 $17.70 $17.70 $17.70 $16.00 0
2019-08-19 $17.70 $17.70 $17.70 $17.70 $16.00 0
2019-08-16 $17.70 $17.70 $17.70 $17.70 $16.00 1
2019-08-15 $17.50 $17.80 $17.26 $17.70 $16.00 1,400
2019-08-14 $17.50 $17.80 $17.26 $17.70 $16.00 1,431
2019-08-13 $17.47 $17.47 $17.47 $17.47 $15.79 3,010
2019-08-12 $17.78 $17.80 $17.78 $17.79 $16.08 1,050
2019-08-09 $17.78 $17.78 $17.78 $17.78 $16.07 100
2019-08-08 $17.50 $17.50 $17.50 $17.50 $15.81 81
2019-08-07 $17.55 $17.55 $17.45 $17.50 $15.81 7,185
2019-08-06 $17.55 $17.90 $17.55 $17.90 $16.18 900
2019-08-05 $17.50 $17.50 $17.50 $17.50 $15.81 635
2019-08-02 $17.46 $17.46 $17.45 $17.45 $15.77 531
2019-08-01 $17.90 $17.90 $17.50 $17.90 $16.18 3,101
2019-07-31 $17.75 $17.75 $17.70 $17.70 $16.00 900
2019-07-30 $17.90 $17.90 $17.90 $17.90 $16.18 200
2019-07-29 $17.98 $17.99 $17.77 $17.77 $16.06 7,128
2019-07-26 $17.95 $17.95 $17.95 $17.95 $16.22 0
2019-07-25 $17.95 $17.95 $17.95 $17.95 $16.22 0
2019-07-24 $18.10 $18.10 $17.90 $17.95 $16.22 14,718
2019-07-23 $18.20 $18.20 $18.20 $18.20 $16.45 0
2019-07-22 $18.28 $18.28 $18.20 $18.20 $16.45 955
2019-07-19 $18.29 $18.29 $18.29 $18.29 $16.53 0
2019-07-18 $18.29 $18.29 $18.29 $18.29 $16.53 0
2019-07-17 $18.29 $18.29 $18.29 $18.29 $16.53 0
2019-07-16 $18.29 $18.29 $18.29 $18.29 $16.53 0
2019-07-15 $18.29 $18.29 $18.29 $18.29 $16.53 190
2019-07-12 $18.30 $18.30 $18.28 $18.28 $16.52 200
2019-07-11 $18.30 $18.30 $18.30 $18.30 $16.54 0
2019-07-10 $18.30 $18.30 $18.30 $18.30 $16.54 352
2019-07-09 $18.30 $18.30 $18.30 $18.30 $16.54 0
2019-07-08 $18.30 $18.30 $18.30 $18.30 $16.54 100
2019-07-05 $18.40 $18.40 $18.40 $18.40 $16.63 0
2019-07-03 $18.40 $18.40 $18.40 $18.40 $16.63 0
2019-07-02 $18.40 $18.40 $18.40 $18.40 $16.63 74
2019-07-01 $18.86 $18.86 $18.40 $18.40 $16.63 1,050
2019-06-28 $18.51 $18.51 $18.50 $18.50 $16.72 1,134
2019-06-27 $18.50 $18.50 $18.50 $18.50 $16.72 4,270
2019-06-26 $18.48 $18.50 $18.48 $18.50 $16.72 2,826
2019-06-25 $18.90 $18.90 $18.46 $18.50 $16.72 5,400
2019-06-24 $18.80 $18.80 $18.80 $18.80 $16.99 0
2019-06-21 $18.95 $18.95 $18.75 $18.80 $16.99 810
2019-06-20 $18.80 $18.80 $18.80 $18.80 $16.99 225
2019-06-19 $19.09 $19.09 $18.85 $18.85 $17.03 2,856
2019-06-18 $19.05 $19.05 $19.05 $19.05 $17.22 11,803
2019-06-17 $19.40 $19.63 $19.07 $19.07 $17.23 4,287
2019-06-14 $19.07 $19.07 $19.07 $19.07 $17.23 0
2019-06-13 $19.07 $19.07 $19.07 $19.07 $17.23 90
2019-06-12 $19.07 $19.07 $19.07 $19.07 $17.23 53
2019-06-11 $19.07 $19.07 $19.07 $19.07 $17.23 0
2019-06-10 $19.07 $19.07 $19.07 $19.07 $17.23 1,419
2019-06-06 $19.07 $19.07 $19.07 $19.07 $17.23 7
2019-06-05 $19.07 $19.07 $19.07 $19.07 $17.23 900
2019-06-04 $18.93 $18.93 $18.93 $18.93 $17.11 2
2019-06-03 $19.06 $19.06 $19.06 $19.06 $17.22 0
2019-05-31 $19.06 $19.06 $19.06 $19.06 $17.22 0
2019-05-30 $19.06 $19.06 $19.06 $19.06 $17.22 0
2019-05-29 $19.06 $19.06 $19.06 $19.06 $17.22 0
2019-05-28 $19.06 $19.06 $19.06 $19.06 $17.22 0
2019-05-24 $19.06 $19.06 $19.06 $19.06 $17.22 0
2019-05-23 $19.06 $19.06 $19.06 $19.06 $17.22 0
2019-05-22 $19.06 $19.06 $19.06 $19.06 $17.11 0
2019-05-21 $19.06 $19.06 $19.06 $19.06 $17.11 263
2019-05-20 $19.07 $19.07 $19.06 $19.06 $17.11 439
2019-05-17 $19.12 $19.12 $19.12 $19.12 $17.16 0
2019-05-16 $19.12 $19.12 $19.12 $19.12 $17.16 1,050
2019-05-15 $19.25 $19.25 $19.25 $19.25 $17.28 20
2019-05-14 $19.25 $19.25 $19.25 $19.25 $17.28 400
2019-05-13 $19.05 $19.05 $19.05 $19.05 $17.10 0
2019-05-10 $19.05 $19.05 $19.05 $19.05 $17.10 25
2019-05-09 $19.05 $19.05 $19.05 $19.05 $17.10 0
2019-05-08 $19.05 $19.05 $19.05 $19.05 $17.10 0
2019-05-07 $18.95 $19.05 $18.95 $19.05 $17.10 300
2019-05-06 $18.95 $18.95 $18.95 $18.95 $17.01 0
2019-05-03 $18.95 $18.95 $18.95 $18.95 $17.01 450
2019-05-02 $18.99 $19.10 $18.99 $19.10 $17.14 405
2019-05-01 $18.80 $18.97 $18.80 $18.97 $17.03 400
2019-04-30 $18.75 $18.75 $18.75 $18.75 $16.83 565
2019-04-29 $18.60 $18.60 $18.60 $18.60 $16.69 0
2019-04-25 $18.60 $18.60 $18.60 $18.60 $16.69 65
2019-04-24 $18.60 $18.60 $18.60 $18.60 $16.69 100
2019-04-23 $18.57 $18.67 $18.57 $18.60 $16.69 6,482
2019-04-22 $18.56 $18.56 $18.55 $18.56 $16.66 8,257
2019-04-18 $18.50 $18.50 $18.47 $18.47 $16.58 1,600
2019-04-17 $18.45 $18.45 $18.45 $18.45 $16.56 252
2019-04-16 $18.54 $18.65 $18.54 $18.55 $16.65 9,106
2019-04-15 $18.55 $18.60 $18.55 $18.60 $16.69 12,501
2019-04-12 $18.54 $18.55 $18.48 $18.48 $16.59 5,060
2019-04-11 $18.40 $18.40 $18.40 $18.40 $16.52 131
2019-04-10 $18.45 $18.45 $18.45 $18.45 $16.56 2,500
2019-04-09 $18.53 $18.53 $18.36 $18.40 $16.52 19,444
2019-04-08 $18.59 $18.59 $18.59 $18.59 $16.69 0
2019-04-05 $18.59 $18.59 $18.59 $18.59 $16.69 261
2019-04-04 $18.40 $18.40 $18.40 $18.40 $16.52 0
2019-04-03 $18.40 $18.40 $18.40 $18.40 $16.52 1
2019-04-02 $18.50 $18.50 $18.35 $18.40 $16.52 1,776
2019-04-01 $18.55 $18.56 $18.55 $18.55 $16.65 13,000
2019-03-29 $18.57 $18.57 $18.57 $18.57 $16.67 1
2019-03-28 $18.57 $18.57 $18.57 $18.57 $16.67 0
2019-03-27 $18.57 $18.57 $18.57 $18.57 $16.67 1,900
2019-03-26 $18.55 $18.69 $18.55 $18.60 $16.69 5,200
2019-03-25 $18.55 $18.55 $18.55 $18.55 $16.65 0
2019-03-22 $18.55 $18.55 $18.55 $18.55 $16.65 0
2019-03-21 $18.55 $18.55 $18.55 $18.55 $16.65 300
2019-03-20 $18.60 $18.60 $18.51 $18.51 $16.61 784
2019-03-19 $18.63 $18.63 $18.60 $18.60 $16.69 600
2019-03-18 $18.63 $18.63 $18.63 $18.63 $16.72 511
2019-03-15 $18.60 $18.60 $18.60 $18.60 $16.69 2,817
2019-03-14 $18.61 $18.61 $18.60 $18.60 $16.69 1,478
2019-03-13 $18.60 $18.60 $18.60 $18.60 $16.69 91
2019-03-12 $18.60 $18.60 $18.60 $18.60 $16.69 0
2019-03-11 $18.60 $18.60 $18.60 $18.60 $16.69 1,042
2019-03-08 $18.60 $18.60 $18.60 $18.60 $16.69 230
2019-03-07 $18.60 $18.60 $18.60 $18.60 $16.69 540
2019-03-06 $18.80 $18.80 $18.60 $18.60 $16.69 260
2019-03-05 $18.80 $18.80 $18.80 $18.80 $16.87 0
2019-03-04 $18.80 $18.80 $18.80 $18.80 $16.87 6,099
2019-03-01 $18.74 $18.74 $18.74 $18.74 $16.82 150
2019-02-28 $19.00 $19.00 $19.00 $19.00 $17.05 0
2019-02-27 $19.10 $19.10 $19.00 $19.00 $17.05 2,081
2019-02-26 $19.35 $19.35 $19.35 $19.35 $17.37 101
2019-02-25 $19.25 $19.25 $19.25 $19.25 $17.28 108
2019-02-21 $19.50 $19.50 $19.50 $19.50 $17.50 100
2019-02-20 $19.00 $19.49 $19.00 $19.49 $17.49 4,000
2019-02-19 $18.99 $18.99 $18.99 $18.99 $17.04 15
2019-02-15 $18.99 $18.99 $18.99 $18.99 $17.04 25
2019-02-14 $18.50 $18.99 $18.50 $18.99 $17.04 6,500
2019-02-13 $18.30 $18.30 $18.30 $18.30 $16.43 0
2019-02-12 $18.50 $18.50 $18.30 $18.30 $16.43 7,700
2019-02-11 $18.35 $18.35 $18.35 $18.35 $16.47 1,501
2019-02-08 $18.25 $18.25 $18.25 $18.25 $16.38 232
2019-02-07 $18.06 $18.06 $18.06 $18.06 $16.21 0
2019-02-06 $18.47 $18.47 $18.06 $18.06 $16.21 982
2019-02-05 $18.20 $18.20 $18.20 $18.20 $16.34 0
2019-02-04 $18.20 $18.20 $18.20 $18.20 $16.34 0
2019-02-01 $18.10 $18.20 $17.77 $18.20 $16.34 750
2019-01-31 $18.20 $18.20 $18.20 $18.20 $16.34 725
2019-01-30 $18.21 $18.21 $18.21 $18.21 $16.34 1,000
2019-01-29 $18.25 $18.50 $18.20 $18.20 $16.34 1,365
2019-01-28 $18.20 $18.20 $18.20 $18.20 $16.34 0
2019-01-25 $18.20 $18.20 $18.20 $18.20 $16.34 600
2019-01-24 $18.24 $18.32 $18.24 $18.32 $16.44 1,402
2019-01-23 $17.93 $17.99 $17.93 $17.99 $16.15 428
2019-01-22 $17.55 $17.90 $17.51 $17.85 $16.02 11,948
2019-01-18 $17.74 $17.74 $17.15 $17.50 $15.71 80,850
2019-01-17 $17.50 $17.50 $17.40 $17.50 $15.71 20,605
2019-01-16 $17.40 $17.50 $17.22 $17.50 $15.71 1,006
2019-01-15 $17.25 $17.40 $17.20 $17.40 $15.62 33,267
2019-01-14 $17.38 $17.39 $17.05 $17.05 $15.30 56,284
2019-01-11 $17.38 $17.38 $17.38 $17.38 $15.60 25
2019-01-10 $17.38 $17.38 $17.38 $17.38 $15.60 0
2019-01-09 $17.38 $17.38 $17.38 $17.38 $15.60 0
2019-01-08 $17.26 $17.38 $17.26 $17.38 $15.60 200
2019-01-07 $17.10 $17.10 $17.10 $17.10 $15.35 0
2019-01-04 $16.90 $17.43 $16.90 $17.10 $15.35 10,476
2019-01-03 $16.85 $16.85 $16.85 $16.85 $15.12 100
2019-01-02 $17.10 $17.10 $17.10 $17.10 $15.35 531
2018-12-31 $17.07 $17.07 $16.85 $16.85 $15.12 4,639
2018-12-28 $17.20 $17.35 $17.04 $17.10 $15.35 10,104
2018-12-27 $17.50 $17.50 $17.50 $17.50 $15.71 6,911
2018-12-26 $17.50 $17.50 $17.50 $17.50 $15.71 0
2018-12-24 $17.50 $17.60 $16.93 $17.50 $15.71 3,285
2018-12-21 $18.00 $18.00 $17.50 $17.87 $16.04 2,350
2018-12-20 $18.85 $18.85 $18.25 $18.25 $16.38 8,868
2018-12-19 $19.20 $19.20 $19.00 $19.00 $17.05 563
2018-12-18 $19.55 $19.55 $19.25 $19.35 $17.37 3,872
2018-12-17 $19.90 $19.95 $19.90 $19.90 $17.86 4,680
2018-12-14 $20.00 $20.00 $20.00 $20.00 $17.95 0
2018-12-13 $19.90 $20.00 $19.80 $20.00 $17.95 1,838
2018-12-12 $19.25 $20.00 $19.25 $20.00 $17.95 11,864
2018-12-11 $20.00 $20.00 $20.00 $20.00 $17.95 2,500
2018-12-10 $20.00 $20.00 $19.80 $19.80 $17.77 846
2018-12-07 $20.65 $20.85 $20.00 $20.00 $17.95 3,964
2018-12-06 $21.00 $21.00 $20.75 $20.75 $18.62 2,400
2018-12-04 $21.75 $21.75 $21.00 $21.00 $18.85 1,634
2018-12-03 $21.75 $21.75 $21.75 $21.75 $19.52 210
2018-11-30 $21.80 $21.80 $21.50 $21.50 $19.30 2,500
2018-11-29 $22.05 $22.05 $22.00 $22.00 $19.75 500
2018-11-28 $22.45 $22.45 $22.45 $22.45 $20.15 200
2018-11-27 $23.00 $23.00 $22.45 $22.45 $20.15 1,750
2018-11-26 $22.51 $23.00 $22.50 $23.00 $20.64 1,900
2018-11-23 $23.00 $23.00 $22.45 $22.45 $20.15 2,200
2018-11-21 $22.60 $23.00 $22.60 $23.00 $20.53 5,308
2018-11-20 $23.20 $23.20 $23.10 $23.10 $20.61 4,100
2018-11-19 $23.33 $23.33 $23.33 $23.33 $20.82 1
2018-11-16 $23.33 $23.33 $23.33 $23.33 $20.82 0
2018-11-15 $23.33 $23.33 $23.33 $23.33 $20.82 0
2018-11-14 $23.33 $23.33 $23.33 $23.33 $20.82 0
2018-11-13 $23.20 $23.33 $23.20 $23.33 $20.82 2,103
2018-11-12 $23.85 $23.85 $23.85 $23.85 $21.28 0
2018-11-09 $23.85 $23.85 $23.85 $23.85 $21.28 0
2018-11-08 $23.85 $23.85 $23.85 $23.85 $21.28 0
2018-11-07 $23.85 $23.85 $23.85 $23.85 $21.28 0
2018-11-06 $23.85 $23.85 $23.85 $23.85 $21.28 0
2018-11-05 $23.85 $23.85 $23.85 $23.85 $21.28 438
2018-11-02 $23.20 $23.20 $23.20 $23.20 $20.70 0
2018-11-01 $23.20 $23.20 $23.20 $23.20 $20.70 9
2018-10-31 $23.20 $23.20 $23.20 $23.20 $20.70 200
2018-10-30 $23.20 $23.20 $23.20 $23.20 $20.70 100
2018-10-29 $23.30 $23.30 $23.30 $23.30 $20.79 200
2018-10-26 $23.30 $23.30 $23.20 $23.20 $20.70 3,325
2018-10-25 $23.40 $23.40 $23.40 $23.40 $20.88 0
2018-10-24 $23.40 $23.40 $23.40 $23.40 $20.88 0
2018-10-23 $23.40 $23.40 $23.40 $23.40 $20.88 0
2018-10-22 $23.30 $23.46 $23.30 $23.40 $20.88 4,989
2018-10-19 $23.75 $23.75 $23.75 $23.75 $21.19 100
2018-10-18 $23.75 $23.75 $23.75 $23.75 $21.19 0
2018-10-17 $23.75 $23.75 $23.75 $23.75 $21.19 100
2018-10-16 $24.00 $24.00 $24.00 $24.00 $21.42 4
2018-10-15 $24.00 $24.00 $24.00 $24.00 $21.42 50
2018-10-12 $24.00 $24.00 $24.00 $24.00 $21.42 0
2018-10-11 $24.00 $24.00 $24.00 $24.00 $21.42 0
2018-10-10 $24.00 $24.00 $24.00 $24.00 $21.42 300
2018-10-09 $23.47 $23.47 $23.47 $23.47 $20.94 1,796
2018-10-08 $23.51 $23.60 $23.45 $23.60 $21.06 3,000
2018-10-05 $24.07 $24.07 $24.07 $24.07 $21.48 0
2018-10-04 $24.07 $24.07 $24.07 $24.07 $21.48 0
2018-10-03 $23.50 $24.07 $23.45 $24.07 $21.48 3,478
2018-10-02 $24.14 $24.14 $24.14 $24.14 $21.54 312
2018-10-01 $23.98 $24.00 $23.98 $24.00 $21.42 790
2018-09-28 $23.70 $23.70 $23.70 $23.70 $21.15 0
2018-09-27 $23.70 $23.70 $23.70 $23.70 $21.15 0
2018-09-26 $23.70 $23.70 $23.70 $23.70 $21.15 50
2018-09-25 $23.98 $23.98 $23.65 $23.70 $21.15 1,051
2018-09-24 $23.95 $23.98 $23.95 $23.98 $21.40 1,400
2018-09-21 $23.95 $23.95 $23.95 $23.95 $21.37 0
2018-09-20 $23.85 $23.95 $23.85 $23.95 $21.37 1,268
2018-09-19 $23.65 $23.65 $23.65 $23.65 $21.11 0
2018-09-18 $23.65 $23.65 $23.65 $23.65 $21.11 100
2018-09-17 $23.57 $23.57 $23.10 $23.41 $20.89 6,000
2018-09-14 $23.57 $23.57 $23.57 $23.57 $21.03 0
2018-09-13 $23.40 $23.57 $23.40 $23.57 $21.03 1,572
2018-09-12 $23.41 $23.41 $23.40 $23.40 $20.88 302
2018-09-11 $23.35 $23.35 $23.35 $23.35 $20.84 200
2018-09-10 $23.75 $23.75 $23.75 $23.75 $21.19 32
2018-09-07 $23.75 $23.75 $23.75 $23.75 $21.19 0
2018-09-06 $23.75 $23.75 $23.75 $23.75 $21.19 500
2018-09-05 $23.25 $23.49 $23.25 $23.49 $20.96 1,200
2018-09-04 $23.20 $23.20 $23.20 $23.20 $20.70 700
2018-08-31 $23.25 $23.25 $23.20 $23.20 $20.70 1,175
2018-08-30 $23.55 $23.55 $23.55 $23.55 $21.02 0
2018-08-29 $23.55 $23.55 $23.55 $23.55 $21.02 0
2018-08-28 $23.55 $23.55 $23.55 $23.55 $21.02 25
2018-08-27 $23.55 $23.55 $23.55 $23.55 $21.02 500
2018-08-24 $23.85 $23.85 $23.85 $23.85 $21.28 0
2018-08-23 $23.85 $23.85 $23.85 $23.85 $21.17 0
2018-08-22 $23.60 $23.85 $23.60 $23.85 $21.17 200
2018-08-21 $23.20 $23.20 $23.20 $23.20 $20.59 0
2018-08-20 $23.20 $23.20 $23.20 $23.20 $20.59 700
2018-08-17 $23.50 $23.50 $23.50 $23.50 $20.86 0
2018-08-16 $23.50 $23.50 $23.50 $23.50 $20.86 300
2018-08-15 $23.20 $23.20 $23.20 $23.20 $20.59 0
2018-08-14 $23.20 $23.20 $23.20 $23.20 $20.59 0
2018-08-13 $23.20 $23.20 $23.20 $23.20 $20.59 400
2018-08-10 $23.50 $23.50 $23.50 $23.50 $20.86 200
2018-08-09 $23.50 $23.50 $23.20 $23.20 $20.59 740
2018-08-08 $23.20 $23.20 $23.20 $23.20 $20.59 0
2018-08-07 $23.20 $23.20 $23.20 $23.20 $20.59 0
2018-08-06 $23.20 $23.20 $23.20 $23.20 $20.59 0
2018-08-03 $23.20 $23.20 $23.20 $23.20 $20.59 0
2018-08-02 $23.20 $23.20 $23.20 $23.20 $20.59 0
2018-08-01 $23.20 $23.20 $23.20 $23.20 $20.59 200
2018-07-31 $24.00 $24.00 $23.40 $23.40 $20.77 400
2018-07-30 $23.40 $24.00 $23.40 $24.00 $21.30 200
2018-07-27 $23.50 $23.50 $23.50 $23.50 $20.86 0
2018-07-26 $23.50 $23.50 $23.50 $23.50 $20.86 0
2018-07-25 $23.50 $23.50 $23.50 $23.50 $20.86 0
2018-07-24 $23.39 $23.50 $23.39 $23.50 $20.86 2,673
2018-07-23 $23.75 $23.75 $23.75 $23.75 $21.08 0
2018-07-20 $23.75 $23.75 $23.75 $23.75 $21.08 0
2018-07-19 $23.75 $23.75 $23.75 $23.75 $21.08 84
2018-07-18 $23.75 $23.75 $23.75 $23.75 $21.08 700
2018-07-17 $23.35 $23.35 $23.35 $23.35 $20.72 0
2018-07-16 $23.35 $23.35 $23.35 $23.35 $20.72 327
2018-07-13 $23.35 $23.35 $23.35 $23.35 $20.72 0
2018-07-12 $23.35 $23.35 $23.35 $23.35 $20.72 0
2018-07-11 $23.35 $23.35 $23.35 $23.35 $20.72 0
2018-07-10 $23.35 $23.35 $23.35 $23.35 $20.72 0
2018-07-09 $23.35 $23.35 $23.35 $23.35 $20.72 0
2018-07-06 $23.35 $23.35 $23.35 $23.35 $20.72 0
2018-07-05 $23.35 $23.35 $23.35 $23.35 $20.72 132
2018-07-03 $24.00 $24.00 $24.00 $24.00 $21.30 825
2018-07-02 $24.00 $24.00 $24.00 $24.00 $21.30 153
2018-06-29 $24.00 $24.00 $24.00 $24.00 $21.30 100
2018-06-28 $23.20 $23.20 $23.20 $23.20 $20.59 2,974
2018-06-27 $25.00 $25.00 $25.00 $25.00 $22.19 2,904
2018-06-26 $25.00 $25.00 $25.00 $25.00 $22.19 0
2018-06-25 $25.00 $25.00 $25.00 $25.00 $22.19 0
2018-06-22 $25.00 $25.00 $25.00 $25.00 $22.19 64
2018-06-21 $25.00 $25.00 $25.00 $25.00 $22.19 0
2018-06-20 $25.00 $25.00 $25.00 $25.00 $22.19 0
2018-06-19 $24.95 $25.00 $24.95 $25.00 $22.19 1,610
2018-06-18 $24.00 $24.00 $24.00 $24.00 $21.30 1
2018-06-15 $24.00 $24.00 $23.50 $24.00 $21.30 1,055
2018-06-14 $22.91 $22.91 $22.91 $22.91 $20.33 100
2018-06-13 $22.85 $22.85 $22.85 $22.85 $20.28 170
2018-06-12 $22.75 $22.75 $22.75 $22.75 $20.19 0
2018-06-11 $22.75 $22.75 $22.75 $22.75 $20.19 29
2018-06-08 $22.75 $22.75 $22.75 $22.75 $20.19 0
2018-06-07 $22.75 $22.75 $22.75 $22.75 $20.19 1,000
2018-06-06 $23.25 $23.25 $23.25 $23.25 $20.64 0
2018-06-05 $22.75 $23.25 $22.75 $23.25 $20.64 23,800
2018-06-04 $22.75 $22.75 $22.75 $22.75 $20.19 500
2018-06-01 $22.58 $22.58 $22.58 $22.58 $20.04 73
2018-05-31 $22.70 $22.70 $22.70 $22.70 $20.15 0
2018-05-30 $22.70 $22.70 $22.70 $22.70 $20.15 0
2018-05-29 $22.70 $22.70 $22.70 $22.70 $20.15 0
2018-05-25 $22.70 $22.70 $22.70 $22.70 $20.15 0
2018-05-24 $22.70 $22.70 $22.70 $22.70 $20.15 0
2018-05-23 $22.70 $22.70 $22.70 $22.70 $20.04 0
2018-05-22 $22.70 $22.70 $22.70 $22.70 $20.04 0
2018-05-21 $23.00 $23.00 $22.70 $22.70 $20.04 3,700
2018-05-18 $23.50 $23.50 $23.50 $23.50 $20.74 101
2018-05-17 $23.95 $23.95 $23.95 $23.95 $21.14 25
2018-05-16 $23.95 $23.95 $23.95 $23.95 $21.14 81
2018-05-15 $23.95 $23.95 $23.95 $23.95 $21.14 500
2018-05-14 $23.01 $23.01 $23.01 $23.01 $20.31 300
2018-05-11 $22.55 $22.57 $22.55 $22.57 $19.92 7,222
2018-05-10 $21.50 $25.00 $21.50 $25.00 $22.07 1,535
2018-05-09 $21.20 $21.20 $21.20 $21.20 $18.71 100
2018-05-08 $21.30 $21.30 $21.30 $21.30 $18.80 0
2018-05-07 $21.00 $21.30 $21.00 $21.30 $18.80 600
2018-05-04 $20.75 $20.75 $20.75 $20.75 $18.32 100
2018-05-03 $20.51 $20.51 $20.51 $20.51 $18.10 1
2018-05-02 $20.51 $20.51 $20.51 $20.51 $18.10 1,000
2018-05-01 $21.00 $21.00 $21.00 $21.00 $18.54 2
2018-04-30 $21.00 $21.00 $21.00 $21.00 $18.54 25
2018-04-27 $21.00 $21.00 $21.00 $21.00 $18.54 140
2018-04-26 $20.95 $20.95 $20.95 $20.95 $18.49 0
2018-04-25 $20.50 $20.95 $20.40 $20.95 $18.49 1,175
2018-04-24 $21.00 $21.00 $21.00 $21.00 $18.54 585
2018-04-23 $20.95 $20.95 $20.40 $20.40 $18.01 1,160
2018-04-20 $20.40 $20.40 $20.40 $20.40 $18.01 1
2018-04-19 $20.40 $20.40 $20.40 $20.40 $18.01 0
2018-04-18 $20.95 $20.95 $20.40 $20.40 $18.01 459
2018-04-17 $20.25 $20.25 $20.25 $20.25 $17.87 0
2018-04-16 $20.30 $20.30 $20.25 $20.25 $17.87 4,984
2018-04-13 $20.35 $20.35 $20.35 $20.35 $17.96 4,752
2018-04-12 $20.40 $20.40 $20.35 $20.35 $17.96 2,700
2018-04-11 $20.40 $20.40 $20.40 $20.40 $18.01 0
2018-04-10 $20.40 $20.40 $20.40 $20.40 $18.01 10,500
2018-04-09 $21.00 $21.00 $20.60 $20.60 $18.18 215
2018-04-06 $20.75 $20.75 $20.75 $20.75 $18.32 0
2018-04-05 $20.75 $20.75 $20.75 $20.75 $18.32 0
2018-04-04 $20.80 $20.80 $20.75 $20.75 $18.32 371
2018-04-03 $20.80 $20.80 $20.80 $20.80 $18.36 100
2018-04-02 $20.90 $20.90 $20.90 $20.90 $18.45 200
2018-03-29 $21.00 $21.04 $21.00 $21.00 $18.54 4,128
2018-03-28 $20.80 $20.80 $20.80 $20.80 $18.36 0
2018-03-27 $20.80 $20.80 $20.80 $20.80 $18.36 0
2018-03-26 $20.80 $20.80 $20.80 $20.80 $18.36 51
2018-03-23 $20.80 $20.80 $20.80 $20.80 $18.36 1
2018-03-22 $20.80 $20.80 $20.80 $20.80 $18.36 300
2018-03-21 $21.00 $21.00 $21.00 $21.00 $18.54 0
2018-03-20 $21.05 $21.05 $21.00 $21.00 $18.54 456
2018-03-19 $20.80 $20.80 $20.00 $20.00 $17.65 3,000
2018-03-16 $21.04 $21.04 $21.04 $21.04 $18.57 2,428
2018-03-15 $21.04 $21.04 $21.04 $21.04 $18.57 2,865
2018-03-14 $20.55 $20.55 $20.55 $20.55 $18.14 0
2018-03-13 $20.55 $20.55 $20.55 $20.55 $18.14 76
2018-03-12 $20.55 $20.55 $20.55 $20.55 $18.14 0
2018-03-09 $20.55 $20.55 $20.55 $20.55 $18.14 0
2018-03-08 $20.55 $20.55 $20.55 $20.55 $18.14 0
2018-03-07 $20.55 $20.55 $20.55 $20.55 $18.14 400
2018-03-06 $20.50 $20.50 $20.50 $20.50 $18.10 337
2018-03-05 $20.50 $20.50 $20.50 $20.50 $18.10 600
2018-03-02 $20.15 $20.15 $20.15 $20.15 $17.79 0
2018-03-01 $20.15 $20.15 $20.15 $20.15 $17.79 5
2018-02-28 $20.15 $20.15 $20.15 $20.15 $17.79 0
2018-02-27 $20.15 $20.15 $20.15 $20.15 $17.79 0
2018-02-26 $20.45 $20.50 $20.15 $20.15 $17.79 747
2018-02-23 $20.45 $20.45 $20.45 $20.45 $18.05 1
2018-02-22 $20.45 $20.45 $20.45 $20.45 $17.94 0
2018-02-21 $20.45 $20.45 $20.45 $20.45 $17.94 0
2018-02-20 $20.45 $20.45 $20.45 $20.45 $17.94 12
2018-02-16 $20.45 $20.45 $20.45 $20.45 $17.94 0
2018-02-15 $20.45 $20.45 $20.45 $20.45 $17.94 0
2018-02-14 $20.45 $20.45 $20.45 $20.45 $17.94 115
2018-02-13 $20.45 $20.45 $20.45 $20.45 $17.94 0
2018-02-12 $20.50 $20.50 $20.45 $20.45 $17.94 240
2018-02-09 $21.15 $21.15 $21.15 $21.15 $18.56 87
2018-02-08 $21.15 $21.15 $21.15 $21.15 $18.56 0
2018-02-07 $21.15 $21.15 $21.15 $21.15 $18.56 40
2018-02-06 $21.00 $21.20 $21.00 $21.15 $18.56 1,019
2018-02-05 $21.10 $21.10 $21.10 $21.10 $18.51 0
2018-02-02 $21.10 $21.10 $21.10 $21.10 $18.51 0
2018-02-01 $20.60 $21.10 $20.60 $21.10 $18.51 832
2018-01-31 $20.55 $20.75 $20.55 $20.75 $18.20 9,051
2018-01-30 $21.10 $21.10 $21.10 $21.10 $18.51 0
2018-01-29 $21.00 $21.30 $21.00 $21.10 $18.51 29,123
2018-01-26 $20.65 $21.19 $20.65 $20.75 $18.20 9,900
2018-01-25 $20.50 $20.69 $20.45 $20.69 $18.15 17,264
2018-01-24 $20.50 $20.50 $20.50 $20.50 $17.99 173
2018-01-23 $20.50 $20.50 $20.50 $20.50 $17.99 0
2018-01-22 $20.50 $20.50 $20.50 $20.50 $17.99 0
2018-01-19 $20.50 $20.50 $20.50 $20.50 $17.99 200
2018-01-18 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-17 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-16 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-12 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-11 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-10 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-09 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-08 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-05 $20.51 $20.51 $20.51 $20.51 $17.99 400
2018-01-04 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-03 $20.51 $20.51 $20.51 $20.51 $17.99 0
2018-01-02 $20.50 $21.50 $20.50 $20.51 $17.99 2,627
2017-12-29 $20.75 $21.50 $20.75 $21.50 $18.86 1,440
2017-12-28 $21.85 $21.85 $21.85 $21.85 $19.17 0
2017-12-27 $20.60 $21.85 $20.60 $21.85 $19.17 7,550
2017-12-26 $20.56 $20.56 $20.56 $20.56 $18.04 108
2017-12-22 $20.60 $20.60 $20.60 $20.60 $18.07 0
2017-12-21 $20.60 $20.60 $20.60 $20.60 $18.07 6,600
2017-12-20 $20.80 $21.90 $20.55 $20.55 $18.03 18,022
2017-12-19 $21.50 $21.50 $21.50 $21.50 $18.86 0
2017-12-18 $21.50 $21.50 $21.50 $21.50 $18.86 513
2017-12-15 $21.50 $21.50 $21.50 $21.50 $18.86 2,600
2017-12-14 $21.00 $21.50 $21.00 $21.50 $18.86 1,134
2017-12-13 $21.00 $21.00 $21.00 $21.00 $18.42 165
2017-12-12 $21.00 $21.00 $21.00 $21.00 $18.42 0
2017-12-11 $21.00 $21.00 $21.00 $21.00 $18.42 0
2017-12-08 $21.00 $21.00 $21.00 $21.00 $18.42 400
2017-12-07 $20.61 $20.61 $20.61 $20.61 $18.08 200
2017-12-06 $20.57 $20.57 $20.57 $20.57 $18.05 0
2017-12-05 $20.57 $20.57 $20.57 $20.57 $18.05 425
2017-12-04 $20.57 $20.57 $20.57 $20.57 $18.05 500
2017-12-01 $21.05 $21.05 $21.05 $21.05 $18.47 0
2017-11-30 $20.80 $21.05 $20.70 $21.05 $18.47 1,048
2017-11-29 $20.90 $20.90 $20.90 $20.90 $18.34 0
2017-11-28 $20.90 $20.90 $20.90 $20.90 $18.34 1
2017-11-27 $20.90 $20.90 $20.90 $20.90 $18.34 200
2017-11-24 $20.90 $20.90 $20.90 $20.90 $18.34 0
2017-11-22 $20.90 $20.90 $20.90 $20.90 $18.23 0
2017-11-21 $20.90 $20.90 $20.90 $20.90 $18.23 0
2017-11-20 $20.90 $20.90 $20.90 $20.90 $18.23 0
2017-11-17 $20.90 $20.90 $20.90 $20.90 $18.23 100
2017-11-16 $20.50 $20.50 $20.50 $20.50 $17.88 235
2017-11-15 $20.50 $20.50 $20.50 $20.50 $17.88 100
2017-11-14 $20.50 $20.50 $20.50 $20.50 $17.88 200
2017-11-13 $20.27 $20.27 $20.27 $20.27 $17.68 0
2017-11-10 $20.27 $20.27 $20.27 $20.27 $17.68 200
2017-11-09 $20.26 $20.26 $20.26 $20.26 $17.67 0
2017-11-08 $20.26 $20.26 $20.26 $20.26 $17.67 113
2017-11-07 $20.26 $20.26 $20.26 $20.26 $17.67 0
2017-11-06 $20.26 $20.26 $20.26 $20.26 $17.67 800
2017-11-03 $20.26 $20.26 $20.26 $20.26 $17.67 0
2017-11-02 $20.26 $20.26 $20.26 $20.26 $17.67 0
2017-11-01 $20.26 $20.26 $20.26 $20.26 $17.67 0
2017-10-31 $20.26 $20.26 $20.26 $20.26 $17.67 400
2017-10-30 $20.26 $20.26 $20.26 $20.26 $17.67 0
2017-10-27 $20.26 $20.26 $20.26 $20.26 $17.67 0
2017-10-26 $20.26 $20.26 $20.26 $20.26 $17.67 1
2017-10-25 $20.50 $20.50 $20.26 $20.26 $17.67 1,026
2017-10-24 $20.75 $20.75 $20.75 $20.75 $18.10 100
2017-10-23 $20.50 $20.50 $20.50 $20.50 $17.88 100
2017-10-20 $20.30 $20.30 $20.30 $20.30 $17.70 0
2017-10-19 $20.30 $20.30 $20.30 $20.30 $17.70 200
2017-10-18 $20.26 $20.26 $20.26 $20.26 $17.67 548
2017-10-17 $20.30 $20.30 $20.30 $20.30 $17.70 0
2017-10-16 $20.30 $20.30 $20.30 $20.30 $17.70 0
2017-10-13 $20.30 $20.30 $20.30 $20.30 $17.70 4
2017-10-12 $20.30 $20.30 $20.30 $20.30 $17.70 0
2017-10-11 $20.30 $20.30 $20.30 $20.30 $17.70 0
2017-10-10 $20.30 $20.30 $20.25 $20.30 $17.70 1,056
2017-10-09 $20.65 $20.65 $20.65 $20.65 $18.01 0
2017-10-06 $20.65 $20.65 $20.65 $20.65 $18.01 0
2017-10-05 $20.65 $20.65 $20.65 $20.65 $18.01 0
2017-10-04 $20.65 $20.65 $20.65 $20.65 $18.01 500
2017-10-03 $21.00 $21.00 $21.00 $21.00 $18.31 2,535
2017-10-02 $20.87 $20.87 $20.87 $20.87 $18.20 100
2017-09-29 $21.00 $21.00 $21.00 $21.00 $18.31 0
2017-09-28 $21.00 $21.00 $21.00 $21.00 $18.31 0
2017-09-27 $21.00 $21.00 $21.00 $21.00 $18.31 105
2017-09-26 $21.00 $21.00 $21.00 $21.00 $18.31 0
2017-09-25 $21.00 $21.00 $21.00 $21.00 $18.31 0
2017-09-22 $21.00 $21.00 $21.00 $21.00 $18.31 0
2017-09-21 $21.00 $21.00 $21.00 $21.00 $18.31 25
2017-09-20 $21.00 $21.00 $21.00 $21.00 $18.31 300
2017-09-19 $20.05 $20.05 $20.05 $20.05 $17.49 1
2017-09-18 $20.05 $20.05 $20.05 $20.05 $17.49 1,200
2017-09-15 $19.55 $20.05 $19.55 $20.05 $17.49 2,400
2017-09-14 $18.57 $18.57 $18.57 $18.57 $16.20 0
2017-09-13 $18.57 $18.57 $18.57 $18.57 $16.20 100
2017-09-12 $18.57 $18.57 $18.57 $18.57 $16.20 500
2017-09-11 $19.25 $19.25 $19.25 $19.25 $16.79 0
2017-09-08 $19.25 $19.25 $19.25 $19.25 $16.79 0
2017-09-07 $19.25 $19.25 $19.25 $19.25 $16.79 1,100
2017-09-06 $19.60 $19.60 $19.60 $19.60 $17.09 0
2017-09-05 $19.60 $19.60 $19.60 $19.60 $17.09 0
2017-09-01 $19.60 $19.60 $19.60 $19.60 $17.09 89
2017-08-31 $19.60 $19.60 $19.60 $19.60 $17.09 0
2017-08-30 $19.60 $19.60 $19.60 $19.60 $17.09 100
2017-08-29 $19.30 $19.50 $19.30 $19.50 $17.01 1,934
2017-08-28 $19.15 $19.25 $19.15 $19.22 $16.76 4,800
2017-08-25 $19.15 $19.15 $19.15 $19.15 $16.70 1,516
2017-08-24 $19.10 $19.10 $19.10 $19.10 $16.66 0
2017-08-23 $19.10 $19.10 $19.10 $19.10 $16.55 600
2017-08-22 $19.10 $19.10 $18.56 $18.56 $16.09 700
2017-08-21 $18.57 $18.57 $18.57 $18.57 $16.09 0
2017-08-18 $18.57 $18.57 $18.57 $18.57 $16.09 0
2017-08-17 $18.57 $18.57 $18.57 $18.57 $16.09 0
2017-08-16 $18.57 $18.57 $18.57 $18.57 $16.09 0
2017-08-15 $18.55 $18.57 $18.55 $18.57 $16.09 1,094
2017-08-14 $18.55 $18.55 $18.55 $18.55 $16.08 450
2017-08-11 $18.74 $18.74 $18.74 $18.74 $16.24 1,828
2017-08-10 $18.51 $18.51 $18.51 $18.51 $16.04 0
2017-08-09 $18.74 $18.74 $18.51 $18.51 $16.04 875
2017-08-08 $18.60 $18.60 $18.53 $18.53 $16.06 2,250
2017-08-07 $18.53 $18.53 $18.53 $18.53 $16.06 1
2017-08-04 $18.53 $18.53 $18.53 $18.53 $16.06 0
2017-08-03 $18.53 $18.53 $18.53 $18.53 $16.06 61
2017-08-02 $18.53 $18.53 $18.53 $18.53 $16.06 65
2017-08-01 $18.58 $18.58 $18.53 $18.53 $16.06 500
2017-07-31 $19.00 $19.00 $19.00 $19.00 $16.47 0
2017-07-28 $19.00 $19.00 $19.00 $19.00 $16.47 0
2017-07-27 $19.00 $19.00 $19.00 $19.00 $16.47 0
2017-07-26 $19.00 $19.00 $19.00 $19.00 $16.47 200
2017-07-25 $19.49 $19.49 $19.49 $19.49 $16.89 50
2017-07-24 $19.49 $19.49 $19.49 $19.49 $16.89 0
2017-07-21 $19.49 $19.49 $19.49 $19.49 $16.89 25
2017-07-20 $19.49 $19.49 $19.49 $19.49 $16.89 0
2017-07-19 $19.49 $19.49 $19.49 $19.49 $16.89 60
2017-07-18 $19.49 $19.49 $19.49 $19.49 $16.89 100
2017-07-17 $19.25 $19.25 $19.25 $19.25 $16.68 0
2017-07-14 $19.25 $19.25 $19.25 $19.25 $16.68 0
2017-07-13 $19.25 $19.25 $19.25 $19.25 $16.68 0
2017-07-12 $19.25 $19.25 $19.25 $19.25 $16.68 600
2017-07-11 $19.00 $19.00 $19.00 $19.00 $16.47 3,314
2017-07-10 $18.60 $18.60 $18.60 $18.60 $16.12 0
2017-07-07 $18.60 $18.60 $18.60 $18.60 $16.12 0
2017-07-06 $18.60 $18.60 $18.60 $18.60 $16.12 432
2017-07-05 $19.00 $19.05 $19.00 $19.05 $16.51 2,000
2017-07-03 $19.00 $19.00 $19.00 $19.00 $16.47 4,770
2017-06-30 $19.00 $19.00 $19.00 $19.00 $16.47 4,000
2017-06-29 $19.00 $19.00 $19.00 $19.00 $16.47 0
2017-06-28 $19.00 $19.00 $19.00 $19.00 $16.47 0
2017-06-27 $19.00 $19.00 $19.00 $19.00 $16.47 0
2017-06-26 $19.00 $19.00 $19.00 $19.00 $16.47 0
2017-06-23 $19.00 $19.00 $19.00 $19.00 $16.47 1
2017-06-22 $18.25 $19.00 $18.25 $19.00 $16.47 700
2017-06-21 $19.35 $19.35 $19.35 $19.35 $16.77 0
2017-06-20 $19.35 $19.35 $19.35 $19.35 $16.77 100
2017-06-19 $19.37 $19.37 $19.37 $19.37 $16.79 30
2017-06-16 $19.37 $19.37 $19.37 $19.37 $16.79 1
2017-06-15 $18.85 $19.37 $18.85 $19.37 $16.79 4,000
2017-06-14 $18.60 $18.60 $18.60 $18.60 $16.12 0
2017-06-13 $18.45 $18.60 $18.45 $18.60 $16.12 1,100
2017-06-12 $18.40 $18.40 $18.40 $18.40 $15.95 182
2017-06-09 $18.10 $18.10 $18.01 $18.01 $15.61 1,058
2017-06-08 $18.01 $18.01 $18.01 $18.01 $15.61 0
2017-06-07 $18.01 $18.01 $18.01 $18.01 $15.61 200
2017-06-06 $18.40 $18.40 $18.40 $18.40 $15.95 0
2017-06-05 $18.40 $18.40 $18.40 $18.40 $15.95 0
2017-06-02 $18.40 $18.40 $18.40 $18.40 $15.95 0
2017-06-01 $18.40 $18.40 $18.40 $18.40 $15.95 0
2017-05-31 $18.40 $18.40 $18.40 $18.40 $15.95 0
2017-05-30 $18.40 $18.40 $18.40 $18.40 $15.95 0
2017-05-26 $18.40 $18.40 $18.40 $18.40 $15.95 67
2017-05-25 $18.40 $18.40 $18.40 $18.40 $15.95 0
2017-05-24 $18.60 $18.60 $18.40 $18.40 $15.95 1,300
2017-05-23 $18.60 $18.60 $17.90 $17.90 $15.51 1,100
2017-05-22 $18.00 $18.50 $18.00 $18.50 $16.03 2,000
2017-05-19 $18.11 $18.11 $18.11 $18.11 $15.70 0
2017-05-18 $18.11 $18.11 $18.11 $18.11 $15.70 0
2017-05-17 $18.11 $18.11 $18.11 $18.11 $15.59 27
2017-05-16 $18.11 $18.11 $18.11 $18.11 $15.59 0
2017-05-15 $18.11 $18.11 $18.11 $18.11 $15.59 200
2017-05-12 $18.10 $18.10 $18.10 $18.10 $15.58 0
2017-05-11 $18.10 $18.10 $18.10 $18.10 $15.58 500
2017-05-10 $18.11 $18.11 $18.11 $18.11 $15.59 660
2017-05-09 $18.10 $18.10 $18.10 $18.10 $15.58 0
2017-05-08 $18.10 $18.10 $18.10 $18.10 $15.58 1
2017-05-05 $18.10 $18.10 $18.10 $18.10 $15.58 0
2017-05-04 $18.00 $18.10 $18.00 $18.10 $15.58 324
2017-05-03 $17.80 $17.80 $17.80 $17.80 $15.33 0
2017-05-02 $17.80 $17.80 $17.80 $17.80 $15.33 0
2017-05-01 $17.80 $17.80 $17.80 $17.80 $15.33 0
2017-04-28 $17.80 $17.80 $17.80 $17.80 $15.33 0
2017-04-27 $17.80 $17.80 $17.80 $17.80 $15.33 0
2017-04-26 $17.80 $17.80 $17.80 $17.80 $15.33 0
2017-04-25 $17.80 $17.80 $17.80 $17.80 $15.33 0
2017-04-24 $17.80 $17.80 $17.80 $17.80 $15.33 0
2017-04-21 $17.80 $17.80 $17.80 $17.80 $15.33 300
2017-04-20 $18.00 $18.00 $18.00 $18.00 $15.50 240
2017-04-19 $18.00 $18.00 $18.00 $18.00 $15.50 400
2017-04-18 $17.80 $17.80 $17.80 $17.80 $15.33 103
2017-04-17 $17.75 $17.75 $17.75 $17.75 $15.28 100
2017-04-13 $17.80 $17.80 $17.80 $17.80 $15.33 324
2017-04-12 $18.58 $18.58 $18.58 $18.58 $16.00 54
2017-04-11 $18.58 $18.58 $18.58 $18.58 $16.00 0
2017-04-10 $18.65 $18.65 $18.00 $18.58 $16.00 425
2017-04-07 $18.65 $18.65 $18.65 $18.65 $16.06 0
2017-04-06 $18.65 $18.75 $18.65 $18.65 $16.06 267
2017-04-05 $18.45 $18.58 $18.45 $18.58 $16.00 529
2017-04-04 $18.40 $18.40 $18.40 $18.40 $15.84 216
2017-04-03 $18.00 $18.00 $18.00 $18.00 $15.50 0
2017-03-31 $17.67 $18.00 $17.67 $18.00 $15.50 424
2017-03-30 $17.75 $17.75 $17.75 $17.75 $15.28 0
2017-03-29 $17.75 $17.75 $17.75 $17.75 $15.28 1
2017-03-28 $18.01 $18.01 $17.75 $17.75 $15.28 1,762
2017-03-27 $18.02 $18.02 $18.02 $18.02 $15.51 1,886
2017-03-24 $18.75 $18.75 $18.75 $18.75 $16.14 300
2017-03-23 $18.75 $18.75 $18.75 $18.75 $16.14 0
2017-03-22 $18.25 $18.75 $18.25 $18.75 $16.14 700
2017-03-21 $17.90 $17.90 $17.90 $17.90 $15.41 0
2017-03-20 $17.90 $17.90 $17.90 $17.90 $15.41 59
2017-03-17 $17.90 $17.90 $17.90 $17.90 $15.41 0
2017-03-16 $17.90 $17.90 $17.90 $17.90 $15.41 100
2017-03-15 $18.15 $18.15 $18.15 $18.15 $15.63 3,300
2017-03-14 $18.15 $18.15 $18.15 $18.15 $15.63 0
2017-03-13 $18.15 $18.15 $18.15 $18.15 $15.63 0
2017-03-10 $18.15 $18.15 $18.15 $18.15 $15.63 200
2017-03-09 $17.60 $17.60 $17.60 $17.60 $15.15 0
2017-03-08 $17.95 $17.95 $17.60 $17.60 $15.15 5,850
2017-03-07 $17.50 $17.50 $17.50 $17.50 $15.07 0
2017-03-06 $17.50 $17.50 $17.50 $17.50 $15.07 0
2017-03-03 $17.60 $17.60 $17.50 $17.50 $15.07 5,015
2017-03-02 $17.36 $17.36 $17.36 $17.36 $14.95 300
2017-03-01 $17.95 $17.95 $17.95 $17.95 $15.45 0
2017-02-28 $17.95 $17.95 $17.95 $17.95 $15.45 1,700
2017-02-27 $17.50 $17.50 $17.50 $17.50 $15.07 3,418
2017-02-24 $17.45 $17.50 $17.45 $17.50 $15.07 7,889
2017-02-23 $17.45 $17.45 $17.45 $17.45 $15.02 60
2017-02-22 $17.45 $17.45 $17.45 $17.45 $14.92 600
2017-02-21 $17.26 $17.26 $17.26 $17.26 $14.76 900
2017-02-17 $17.45 $17.45 $17.45 $17.45 $14.92 0
2017-02-16 $17.45 $17.45 $17.45 $17.45 $14.92 3,000
2017-02-15 $17.45 $17.45 $17.25 $17.25 $14.75 32,590
2017-02-14 $17.50 $17.50 $17.50 $17.50 $14.96 1,700
2017-02-13 $16.50 $17.25 $16.50 $17.25 $14.75 1,300
2017-02-10 $16.50 $16.50 $16.50 $16.50 $14.11 2,100
2017-02-09 $16.50 $16.50 $16.50 $16.50 $14.11 2,500
2017-02-08 $16.50 $16.50 $16.50 $16.50 $14.11 100
2017-02-07 $16.50 $16.50 $16.50 $16.50 $14.11 0
2017-02-06 $16.70 $16.70 $16.26 $16.50 $14.11 1,605
2017-02-03 $16.75 $16.75 $16.70 $16.70 $14.28 600
2017-02-02 $16.74 $16.75 $16.74 $16.75 $14.32 1,100
2017-02-01 $16.74 $16.74 $16.74 $16.74 $14.31 0
2017-01-31 $16.74 $16.74 $16.74 $16.74 $14.31 0
2017-01-30 $16.74 $16.74 $16.74 $16.74 $14.31 300
2017-01-27 $16.62 $16.62 $16.62 $16.62 $14.21 0
2017-01-26 $16.62 $16.62 $16.62 $16.62 $14.21 0
2017-01-25 $16.74 $16.74 $16.62 $16.62 $14.21 250
2017-01-24 $16.74 $16.74 $16.74 $16.74 $14.31 0
2017-01-23 $16.74 $16.74 $16.74 $16.74 $14.31 700
2017-01-20 $16.74 $16.74 $16.07 $16.07 $13.74 1,775
2017-01-19 $16.80 $16.80 $16.80 $16.80 $14.37 0
2017-01-18 $16.80 $16.80 $16.80 $16.80 $14.37 0
2017-01-17 $16.80 $16.80 $16.80 $16.80 $14.37 0
2017-01-13 $16.80 $16.80 $16.80 $16.80 $14.37 0
2017-01-12 $16.80 $16.80 $16.80 $16.80 $14.37 740
2017-01-11 $16.99 $16.99 $16.99 $16.99 $14.53 0
2017-01-10 $16.41 $16.99 $16.41 $16.99 $14.53 440
2017-01-09 $16.06 $16.06 $16.06 $16.06 $13.73 0
2017-01-06 $16.06 $16.06 $16.06 $16.06 $13.73 0
2017-01-05 $16.06 $16.06 $16.06 $16.06 $13.73 450
2017-01-04 $16.10 $16.10 $16.10 $16.10 $13.77 100
2017-01-03 $16.02 $16.02 $15.75 $15.85 $13.55 3,800
2016-12-30 $16.01 $16.01 $16.01 $16.01 $13.69 0
2016-12-29 $16.01 $16.01 $16.01 $16.01 $13.69 60
2016-12-28 $16.01 $16.01 $16.01 $16.01 $13.69 200
2016-12-27 $16.99 $16.99 $16.99 $16.99 $14.53 505
2016-12-23 $16.26 $16.26 $16.06 $16.06 $13.73 300
2016-12-22 $16.20 $16.99 $16.15 $16.99 $14.53 558
2016-12-21 $17.24 $17.24 $16.20 $16.20 $13.85 439
2016-12-20 $16.75 $16.75 $16.25 $16.25 $13.90 300
2016-12-19 $16.25 $16.25 $16.25 $16.25 $13.90 400
2016-12-16 $16.25 $16.25 $16.25 $16.25 $13.90 302
2016-12-15 $17.49 $18.00 $17.25 $17.25 $14.75 4,107
2016-12-14 $16.75 $16.75 $16.75 $16.75 $14.32 0
2016-12-13 $16.75 $16.75 $16.75 $16.75 $14.32 10,000
2016-12-12 $16.35 $16.35 $16.35 $16.35 $13.98 89
2016-12-09 $16.35 $16.35 $16.35 $16.35 $13.98 0
2016-12-08 $16.35 $16.35 $16.35 $16.35 $13.98 0
2016-12-07 $16.35 $16.35 $16.35 $16.35 $13.98 0
2016-12-06 $16.35 $16.35 $16.35 $16.35 $13.98 0
2016-12-05 $16.35 $16.35 $16.35 $16.35 $13.98 10,000
2016-12-02 $16.25 $16.25 $16.25 $16.25 $13.90 642
2016-12-01 $16.50 $16.50 $16.50 $16.50 $14.11 0
2016-11-30 $16.50 $16.50 $16.50 $16.50 $14.11 0
2016-11-29 $16.50 $16.50 $16.50 $16.50 $14.11 550
2016-11-28 $16.50 $16.50 $16.50 $16.50 $14.11 0
2016-11-25 $16.50 $16.50 $16.50 $16.50 $14.11 0
2016-11-23 $16.50 $16.50 $16.50 $16.50 $14.11 0
2016-11-22 $16.50 $16.50 $16.50 $16.50 $14.01 322
2016-11-21 $16.50 $16.50 $16.50 $16.50 $14.01 0
2016-11-18 $16.50 $16.50 $16.50 $16.50 $14.01 600
2016-11-17 $16.50 $16.50 $16.50 $16.50 $14.01 100
2016-11-16 $16.05 $16.05 $16.05 $16.05 $13.63 0
2016-11-15 $16.25 $16.25 $16.05 $16.05 $13.63 288
2016-11-14 $17.00 $17.00 $17.00 $17.00 $14.43 0
2016-11-11 $17.00 $17.00 $17.00 $17.00 $14.43 0
2016-11-10 $17.00 $17.00 $17.00 $17.00 $14.43 0
2016-11-09 $17.00 $17.00 $17.00 $17.00 $14.43 1
2016-11-08 $17.00 $17.00 $17.00 $17.00 $14.43 0
2016-11-07 $17.00 $17.00 $17.00 $17.00 $14.43 0
2016-11-04 $17.00 $17.00 $17.00 $17.00 $14.43 0
2016-11-03 $17.00 $17.00 $17.00 $17.00 $14.43 100
2016-11-02 $16.75 $16.75 $16.75 $16.75 $14.22 0
2016-11-01 $16.75 $16.75 $16.75 $16.75 $14.22 0
2016-10-31 $16.50 $16.75 $16.50 $16.75 $14.22 220
2016-10-28 $16.20 $16.20 $16.20 $16.20 $13.75 0
2016-10-27 $16.20 $16.20 $16.20 $16.20 $13.75 1
2016-10-26 $16.20 $16.20 $16.20 $16.20 $13.75 100
2016-10-25 $15.90 $16.20 $15.90 $16.20 $13.75 900
2016-10-24 $15.90 $15.90 $15.90 $15.90 $13.50 55
2016-10-21 $15.90 $15.90 $15.90 $15.90 $13.50 0
2016-10-20 $15.90 $15.90 $15.90 $15.90 $13.50 9,829
2016-10-19 $15.35 $15.35 $15.35 $15.35 $13.03 0
2016-10-18 $15.35 $15.35 $15.35 $15.35 $13.03 0
2016-10-17 $15.35 $15.35 $15.35 $15.35 $13.03 585
2016-10-14 $15.60 $15.60 $15.60 $15.60 $13.24 3,939
2016-10-13 $15.36 $15.36 $15.30 $15.30 $12.99 6,000
2016-10-12 $15.60 $15.60 $15.60 $15.60 $13.24 273
2016-10-11 $15.60 $15.60 $15.60 $15.60 $13.24 273
2016-10-10 $15.60 $15.60 $15.60 $15.60 $13.24 100
2016-10-07 $15.59 $15.59 $15.59 $15.59 $13.23 0
2016-10-06 $15.59 $15.59 $15.59 $15.59 $13.23 0
2016-10-05 $15.59 $15.59 $15.59 $15.59 $13.23 200
2016-10-04 $15.60 $15.60 $15.60 $15.60 $13.24 0
2016-10-03 $15.60 $15.60 $15.60 $15.60 $13.24 96
2016-09-30 $15.60 $15.60 $15.60 $15.60 $13.24 0
2016-09-29 $15.60 $15.60 $15.60 $15.60 $13.24 0
2016-09-28 $15.60 $15.60 $15.60 $15.60 $13.24 0
2016-09-27 $15.90 $15.90 $15.32 $15.60 $13.24 1,884
2016-09-26 $15.90 $15.90 $15.90 $15.90 $13.50 52
2016-09-23 $15.90 $15.90 $15.90 $15.90 $13.50 28
2016-09-22 $15.90 $15.90 $15.90 $15.90 $13.50 0
2016-09-21 $15.90 $15.90 $15.90 $15.90 $13.50 1,715
2016-09-20 $15.75 $15.87 $15.75 $15.87 $13.47 500
2016-09-19 $15.70 $15.70 $15.70 $15.70 $13.33 344
2016-09-16 $15.60 $15.60 $15.60 $15.60 $13.24 4
2016-09-15 $15.54 $15.60 $15.54 $15.60 $13.24 1,597
2016-09-14 $15.50 $15.50 $15.50 $15.50 $13.16 1,378
2016-09-13 $15.46 $15.46 $15.46 $15.46 $13.12 220
2016-09-12 $15.56 $15.56 $15.50 $15.50 $13.16 928
2016-09-09 $15.56 $15.56 $15.56 $15.56 $13.21 200
2016-09-08 $15.60 $15.60 $15.60 $15.60 $13.24 0
2016-09-07 $15.55 $15.60 $15.55 $15.60 $13.24 2,000
2016-09-06 $15.55 $15.55 $15.55 $15.55 $13.20 0
2016-09-02 $15.65 $15.70 $15.55 $15.55 $13.20 600
2016-09-01 $15.65 $15.65 $15.65 $15.65 $13.29 0
2016-08-31 $15.65 $15.65 $15.65 $15.65 $13.29 0
2016-08-30 $15.65 $15.65 $15.65 $15.65 $13.29 95
2016-08-29 $15.65 $15.65 $15.65 $15.65 $13.29 1,686
2016-08-26 $15.80 $15.80 $15.80 $15.80 $13.41 0
2016-08-25 $15.80 $15.80 $15.80 $15.80 $13.41 100
2016-08-24 $15.88 $15.88 $15.88 $15.88 $13.48 0
2016-08-23 $15.88 $15.88 $15.88 $15.88 $13.48 300
2016-08-22 $15.90 $15.90 $15.90 $15.90 $13.50 0
2016-08-19 $15.90 $15.90 $15.90 $15.90 $13.50 0
2016-08-18 $15.90 $15.90 $15.90 $15.90 $13.50 0
2016-08-17 $15.90 $15.90 $15.90 $15.90 $13.40 2,296
2016-08-16 $15.50 $15.80 $15.50 $15.80 $13.31 4,000
2016-08-15 $15.90 $15.90 $15.90 $15.90 $13.40 75
2016-08-12 $15.90 $15.90 $15.90 $15.90 $13.40 0
2016-08-11 $15.85 $15.90 $15.85 $15.90 $13.40 1,835
2016-08-10 $15.95 $15.95 $15.95 $15.95 $13.44 0
2016-08-09 $15.95 $15.95 $15.95 $15.95 $13.44 0
2016-08-08 $15.95 $15.95 $15.95 $15.95 $13.44 0
2016-08-05 $15.95 $15.95 $15.95 $15.95 $13.44 0
2016-08-04 $15.95 $15.95 $15.95 $15.95 $13.44 0
2016-08-03 $15.95 $15.95 $15.95 $15.95 $13.44 0
2016-08-02 $15.95 $15.95 $15.95 $15.95 $13.44 0
2016-08-01 $15.95 $15.95 $15.95 $15.95 $13.44 0
2016-07-29 $15.95 $15.95 $15.95 $15.95 $13.44 93
2016-07-28 $15.95 $15.95 $15.95 $15.95 $13.44 1,201
2016-07-27 $15.80 $15.80 $15.80 $15.80 $13.31 1,080
2016-07-26 $15.80 $15.80 $15.80 $15.80 $13.31 319
2016-07-25 $16.00 $16.00 $16.00 $16.00 $13.48 210
2016-07-22 $15.80 $15.80 $15.80 $15.80 $13.31 100
2016-07-21 $15.90 $16.00 $15.65 $15.65 $13.19 1,232
2016-07-20 $15.90 $15.90 $15.90 $15.90 $13.40 0
2016-07-19 $15.90 $15.90 $15.90 $15.90 $13.40 0
2016-07-18 $15.90 $15.90 $15.90 $15.90 $13.40 0
2016-07-15 $15.90 $15.90 $15.90 $15.90 $13.40 0
2016-07-14 $15.90 $15.90 $15.90 $15.90 $13.40 0
2016-07-13 $15.90 $15.90 $15.90 $15.90 $13.40 0
2016-07-12 $15.90 $15.90 $15.90 $15.90 $13.40 70
2016-07-11 $15.90 $15.90 $15.90 $15.90 $13.40 1
2016-07-08 $15.90 $15.90 $15.90 $15.90 $13.40 0
2016-07-07 $16.65 $16.65 $15.90 $15.90 $13.40 1,212
2016-07-06 $16.65 $16.65 $16.65 $16.65 $14.03 105
2016-07-05 $16.65 $16.65 $16.65 $16.65 $14.03 0
2016-07-01 $16.65 $16.65 $16.65 $16.65 $14.03 0
2016-06-30 $16.65 $16.65 $16.65 $16.65 $14.03 0
2016-06-29 $16.65 $16.65 $16.65 $16.65 $14.03 43
2016-06-28 $16.65 $16.65 $16.65 $16.65 $14.03 0
2016-06-27 $16.65 $16.65 $16.65 $16.65 $14.03 86
2016-06-24 $16.65 $16.65 $16.65 $16.65 $14.03 196
2016-06-23 $17.25 $17.25 $17.25 $17.25 $14.53 0
2016-06-22 $17.25 $17.25 $17.25 $17.25 $14.53 0
2016-06-21 $17.25 $17.25 $17.25 $17.25 $14.53 160
2016-06-20 $17.20 $17.20 $17.20 $17.20 $14.49 0
2016-06-17 $17.20 $17.20 $17.20 $17.20 $14.49 0
2016-06-16 $17.00 $17.20 $17.00 $17.20 $14.49 3,391
2016-06-15 $16.35 $17.25 $16.35 $17.25 $14.53 1,719
2016-06-14 $15.75 $15.75 $15.75 $15.75 $13.27 0
2016-06-13 $15.75 $15.75 $15.75 $15.75 $13.27 0
2016-06-10 $16.00 $16.00 $15.75 $15.75 $13.27 1,089
2016-06-09 $16.40 $16.40 $16.40 $16.40 $13.82 0
2016-06-08 $16.40 $16.40 $16.40 $16.40 $13.82 0
2016-06-07 $16.40 $16.40 $16.40 $16.40 $13.82 24,806
2016-06-06 $15.77 $16.30 $15.77 $16.30 $13.73 24,400
2016-06-03 $15.75 $16.25 $15.75 $15.76 $13.28 7,286
2016-06-02 $15.66 $15.75 $15.66 $15.75 $13.27 7,628
2016-06-01 $15.67 $15.67 $15.67 $15.67 $13.20 1,180
2016-05-31 $15.80 $15.80 $15.80 $15.80 $13.31 100
2016-05-27 $15.67 $15.67 $15.67 $15.67 $13.20 3,124
2016-05-26 $15.75 $15.75 $15.75 $15.75 $13.27 0
2016-05-25 $15.75 $15.75 $15.75 $15.75 $13.27 9
2016-05-24 $15.75 $15.75 $15.75 $15.75 $13.27 0
2016-05-23 $15.75 $15.75 $15.75 $15.75 $13.27 109
2016-05-20 $15.75 $15.75 $15.75 $15.75 $13.27 0
2016-05-19 $15.75 $15.75 $15.75 $15.75 $13.27 0
2016-05-18 $15.75 $15.75 $15.75 $15.75 $13.17 60
2016-05-17 $15.75 $15.75 $15.75 $15.75 $13.17 0
2016-05-16 $15.76 $15.76 $15.75 $15.75 $13.17 1,570
2016-05-13 $15.70 $15.70 $15.70 $15.70 $13.13 0
2016-05-12 $15.91 $15.91 $15.70 $15.70 $13.13 1,950
2016-05-11 $16.01 $16.01 $16.01 $16.01 $13.39 0
2016-05-10 $16.00 $16.05 $16.00 $16.01 $13.39 2,381
2016-05-09 $16.00 $16.00 $16.00 $16.00 $13.38 0
2016-05-06 $16.06 $16.06 $16.00 $16.00 $13.38 201
2016-05-05 $16.31 $16.31 $16.30 $16.30 $13.63 227
2016-05-04 $16.45 $16.45 $16.45 $16.45 $13.76 0
2016-05-03 $16.49 $16.49 $16.45 $16.45 $13.76 1,100
2016-05-02 $15.95 $16.00 $15.95 $16.00 $13.38 2,000
2016-04-29 $16.25 $16.25 $16.25 $16.25 $13.59 0
2016-04-28 $16.25 $16.25 $16.25 $16.25 $13.59 1
2016-04-27 $16.25 $16.25 $16.25 $16.25 $13.59 100
2016-04-26 $15.90 $15.90 $15.90 $15.90 $13.30 562
2016-04-25 $15.85 $15.85 $15.85 $15.85 $13.25 0
2016-04-22 $15.85 $15.85 $15.85 $15.85 $13.25 1
2016-04-21 $15.85 $15.85 $15.85 $15.85 $13.25 100
2016-04-20 $15.85 $15.85 $15.85 $15.85 $13.25 0
2016-04-19 $15.85 $15.85 $15.85 $15.85 $13.25 0
2016-04-18 $15.85 $15.85 $15.85 $15.85 $13.25 150
2016-04-15 $15.85 $15.85 $15.85 $15.85 $13.25 0
2016-04-14 $15.85 $15.85 $15.85 $15.85 $13.25 1
2016-04-13 $15.85 $15.85 $15.85 $15.85 $13.25 175
2016-04-12 $16.00 $16.00 $16.00 $16.00 $13.38 202
2016-04-11 $16.00 $16.00 $16.00 $16.00 $13.38 300
2016-04-08 $16.49 $16.49 $16.49 $16.49 $13.79 2
2016-04-07 $16.49 $16.49 $16.49 $16.49 $13.79 0
2016-04-06 $16.49 $16.49 $16.49 $16.49 $13.79 100
2016-04-05 $16.49 $16.49 $16.49 $16.49 $13.79 100
2016-04-04 $16.49 $16.49 $16.49 $16.49 $13.79 229
2016-04-01 $16.50 $16.50 $15.75 $15.75 $13.17 1,504
2016-03-31 $16.50 $16.50 $16.50 $16.50 $13.80 0
2016-03-30 $16.50 $16.50 $16.50 $16.50 $13.80 26
2016-03-29 $16.50 $16.50 $16.50 $16.50 $13.80 0
2016-03-28 $16.50 $16.50 $16.50 $16.50 $13.80 0
2016-03-24 $17.00 $17.00 $16.50 $16.50 $13.80 801
2016-03-23 $17.50 $17.50 $17.50 $17.50 $14.63 0
2016-03-22 $17.50 $17.50 $17.50 $17.50 $14.63 950
2016-03-21 $17.50 $17.50 $17.50 $17.50 $14.63 0
2016-03-18 $17.50 $17.50 $17.50 $17.50 $14.63 0
2016-03-17 $17.50 $17.50 $17.50 $17.50 $14.63 1,711
2016-03-16 $16.90 $17.50 $16.90 $17.50 $14.63 222
2016-03-15 $16.38 $16.89 $16.38 $16.89 $14.12 1,866
2016-03-14 $16.39 $16.39 $16.39 $16.39 $13.70 0
2016-03-11 $16.39 $16.39 $16.39 $16.39 $13.70 100
2016-03-10 $16.20 $16.20 $15.71 $16.20 $13.55 2,084
2016-03-09 $16.50 $16.50 $16.50 $16.50 $13.80 0
2016-03-08 $16.50 $16.50 $16.50 $16.50 $13.80 0
2016-03-07 $16.10 $16.50 $16.10 $16.50 $13.80 515
2016-03-04 $16.10 $16.10 $16.10 $16.10 $13.46 0
2016-03-03 $16.10 $16.10 $16.10 $16.10 $13.46 0
2016-03-02 $16.10 $16.10 $16.10 $16.10 $13.46 0
2016-03-01 $16.10 $16.10 $16.10 $16.10 $13.46 0
2016-02-29 $16.10 $16.10 $16.10 $16.10 $13.46 542
2016-02-26 $16.31 $16.52 $16.25 $16.25 $13.59 2,600
2016-02-25 $16.43 $16.43 $16.43 $16.43 $13.74 0
2016-02-24 $16.80 $16.80 $15.50 $16.43 $13.74 1,296
2016-02-23 $17.50 $17.50 $17.50 $17.50 $14.63 0
2016-02-22 $17.50 $17.50 $17.50 $17.50 $14.63 0
2016-02-19 $17.50 $17.50 $17.50 $17.50 $14.63 100
2016-02-18 $17.85 $18.45 $17.85 $18.45 $15.43 401
2016-02-17 $17.75 $17.75 $17.75 $17.75 $14.75 1
2016-02-16 $17.75 $17.75 $17.75 $17.75 $14.75 0
2016-02-12 $17.75 $17.75 $17.75 $17.75 $14.75 2
2016-02-11 $17.75 $17.75 $17.75 $17.75 $14.75 0
2016-02-10 $17.75 $17.75 $17.75 $17.75 $14.75 0
2016-02-09 $17.75 $17.75 $17.75 $17.75 $14.75 2,800
2016-02-08 $17.01 $17.85 $17.01 $17.01 $14.13 2,602
2016-02-05 $17.50 $17.50 $17.50 $17.50 $14.54 0
2016-02-04 $17.50 $17.50 $17.50 $17.50 $14.54 100
2016-02-03 $17.00 $17.00 $17.00 $17.00 $14.12 468
2016-02-02 $17.00 $17.00 $17.00 $17.00 $14.12 0
2016-02-01 $17.16 $17.16 $17.00 $17.00 $14.12 1,103
2016-01-29 $18.00 $18.00 $18.00 $18.00 $14.95 0
2016-01-28 $18.00 $18.00 $18.00 $18.00 $14.95 0
2016-01-27 $18.00 $18.00 $18.00 $18.00 $14.95 0
2016-01-26 $18.00 $18.00 $18.00 $18.00 $14.95 0
2016-01-25 $17.98 $18.00 $17.98 $18.00 $14.95 500
2016-01-22 $17.50 $17.50 $17.50 $17.50 $14.54 0
2016-01-21 $17.50 $17.50 $17.50 $17.50 $14.54 2,700
2016-01-20 $17.50 $17.50 $17.50 $17.50 $14.54 0
2016-01-19 $17.50 $17.50 $17.50 $17.50 $14.54 100
2016-01-15 $17.27 $17.27 $17.27 $17.27 $14.35 28
2016-01-14 $17.27 $17.27 $17.27 $17.27 $14.35 200
2016-01-13 $17.60 $17.60 $17.60 $17.60 $14.62 0
2016-01-12 $17.60 $17.60 $17.60 $17.60 $14.62 50
2016-01-11 $17.60 $17.60 $17.60 $17.60 $14.62 0
2016-01-08 $17.60 $17.60 $17.60 $17.60 $14.62 0
2016-01-07 $17.60 $17.60 $17.60 $17.60 $14.62 0
2016-01-06 $17.60 $17.60 $17.60 $17.60 $14.62 236
2016-01-05 $17.50 $17.50 $17.50 $17.50 $14.54 0
2016-01-04 $17.50 $17.50 $17.50 $17.50 $14.54 145
2015-12-31 $17.50 $17.50 $17.50 $17.50 $14.54 0
2015-12-30 $17.50 $17.50 $17.50 $17.50 $14.54 400
2015-12-29 $18.00 $18.00 $18.00 $18.00 $14.95 200
2015-12-28 $17.27 $17.27 $17.27 $17.27 $14.35 199
2015-12-24 $17.27 $17.27 $17.27 $17.27 $14.35 2,540
2015-12-23 $17.50 $18.00 $17.27 $17.27 $14.35 2,540
2015-12-22 $17.30 $17.30 $17.30 $17.30 $14.37 2,000
2015-12-21 $17.50 $17.50 $17.50 $17.50 $14.54 1,644
2015-12-18 $17.51 $17.51 $17.50 $17.50 $14.54 1,644
2015-12-17 $18.00 $18.00 $18.00 $18.00 $14.95 28
2015-12-16 $18.00 $18.00 $18.00 $18.00 $14.95 2
2015-12-15 $18.00 $18.00 $18.00 $18.00 $14.95 3,486
2015-12-14 $18.00 $18.00 $18.00 $18.00 $14.95 0
2015-12-11 $18.00 $18.00 $18.00 $18.00 $14.95 1,666
2015-12-10 $17.50 $17.50 $17.50 $17.50 $14.54 80
2015-12-09 $17.50 $17.50 $17.50 $17.50 $14.54 0
2015-12-08 $17.50 $17.50 $17.50 $17.50 $14.54 0
2015-12-07 $17.50 $17.50 $17.50 $17.50 $14.54 0
2015-12-04 $17.50 $17.50 $17.50 $17.50 $14.54 3,000
2015-12-03 $18.50 $18.50 $18.50 $18.50 $15.37 0
2015-12-02 $18.50 $18.50 $18.50 $18.50 $15.37 0
2015-12-01 $18.50 $18.50 $18.50 $18.50 $15.37 95
2015-11-30 $18.50 $18.50 $18.50 $18.50 $15.37 0
2015-11-27 $18.50 $18.50 $18.50 $18.50 $15.37 0
2015-11-25 $18.50 $18.50 $18.50 $18.50 $15.37 0
2015-11-24 $18.50 $18.50 $18.50 $18.50 $15.37 0
2015-11-23 $18.50 $18.50 $18.50 $18.50 $15.37 0
2015-11-20 $18.50 $18.50 $18.50 $18.50 $15.37 0
2015-11-19 $18.50 $18.50 $18.50 $18.50 $15.37 29
2015-11-18 $18.50 $18.50 $18.50 $18.50 $15.27 20
2015-11-17 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-16 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-13 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-12 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-11 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-10 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-09 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-06 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-05 $18.50 $18.50 $18.50 $18.50 $15.27 20
2015-11-04 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-03 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-11-02 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-10-30 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-10-29 $18.50 $18.50 $18.50 $18.50 $15.27 8
2015-10-28 $18.50 $18.50 $18.50 $18.50 $15.27 0
2015-10-27 $18.50 $18.50 $18.50 $18.50 $15.27 36
2015-10-26 $17.60 $18.50 $17.60 $18.50 $15.27 1,725
2015-10-23 $17.60 $17.60 $17.60 $17.60 $14.53 30
2015-10-22 $17.60 $17.60 $17.60 $17.60 $14.53 275
2015-10-21 $17.67 $17.67 $17.67 $17.67 $14.59 0
2015-10-20 $17.67 $17.67 $17.67 $17.67 $14.59 0
2015-10-19 $17.67 $17.67 $17.67 $17.67 $14.59 200
2015-10-16 $17.30 $17.30 $17.30 $17.30 $14.28 0
2015-10-15 $17.30 $17.30 $17.30 $17.30 $14.28 0
2015-10-14 $17.30 $17.30 $17.30 $17.30 $14.28 25
2015-10-13 $17.30 $17.30 $17.30 $17.30 $14.28 165
2015-10-12 $17.50 $17.50 $17.35 $17.35 $14.32 442
2015-10-09 $17.65 $17.65 $17.65 $17.65 $14.57 0
2015-10-08 $17.65 $17.65 $17.65 $17.65 $14.57 1,000
2015-10-07 $17.65 $17.65 $17.60 $17.60 $14.53 254
2015-10-06 $17.95 $17.95 $17.27 $17.75 $14.65 3,328
2015-10-05 $17.95 $17.95 $17.95 $17.95 $14.82 0
2015-10-02 $17.95 $17.95 $17.95 $17.95 $14.82 0
2015-10-01 $17.95 $17.95 $17.95 $17.95 $14.82 0
2015-09-30 $17.95 $17.95 $17.95 $17.95 $14.82 229
2015-09-29 $17.90 $17.90 $17.90 $17.90 $14.78 100
2015-09-28 $17.98 $17.98 $17.98 $17.98 $14.84 1
2015-09-25 $17.98 $17.98 $17.98 $17.98 $14.84 100
2015-09-24 $17.90 $17.90 $17.90 $17.90 $14.78 0
2015-09-23 $17.90 $17.90 $17.90 $17.90 $14.78 32
2015-09-22 $17.90 $17.90 $17.90 $17.90 $14.78 138
2015-09-21 $17.89 $17.89 $17.89 $17.89 $14.77 0
2015-09-18 $17.89 $17.89 $17.89 $17.89 $14.77 0
2015-09-17 $17.89 $17.89 $17.89 $17.89 $14.77 0
2015-09-16 $17.89 $17.89 $17.89 $17.89 $14.77 2
2015-09-15 $17.89 $17.89 $17.89 $17.89 $14.77 3,299
2015-09-14 $17.80 $17.80 $17.80 $17.80 $14.69 998
2015-09-11 $17.90 $17.90 $17.80 $17.80 $14.69 200
2015-09-10 $17.45 $17.85 $17.27 $17.85 $14.73 1,434
2015-09-09 $17.90 $17.90 $17.90 $17.90 $14.78 0
2015-09-08 $17.90 $17.90 $17.90 $17.90 $14.78 245

Consumers Bancorp Inc (CBKM) News Headlines

Recent Consumers Bancorp Inc (CBKM) News
Similar Companies to Consumers Bancorp Inc (CBKM) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.