Cortland Bancorp (CLDB) Exchange: NASDAQ

  1. Overview
  2. Cortland Bancorp (CLDB)

Data as of April 26, 2024

$29.15 ($0.00) 0.00%

Cortland Bancorp - Daily Information
Click for more stock information on Cortland Bancorp.
Daily Information Data
Date April 26, 2024
Open $29.15
Previous Close $29.15
High $29.15
Low $29.15
Adjusted Open $29.15
Previous Adjusted Close $29.15
Adjusted High $29.15
Adjusted Low $29.15

About Cortland Bancorp (CLDB)

Cortland Bancorp is a financial holding company headquartered in Cortland, Ohio. Founded in 1892, the bank subsidiary, The Cortland Savings and Banking Company conducts business through 13 full-service community banking offices located in the counties of Trumbull, Mahoning, Portage, Summit, and Cuyahoga in Northeastern Ohio and a financial service center in Fairlawn, Ohio.

Invest in Cortland Bancorp (CLDB)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Cortland Bancorp (CLDB)

Date Open High Low Close Adj.Close Volume
2021-11-01 $29.15 $29.15 $29.15 $29.15 $29.15 0
2021-10-29 $28.47 $29.50 $28.02 $29.15 $29.15 11,237
2021-10-28 $28.08 $28.08 $28.08 $28.08 $28.08 140
2021-10-27 $28.16 $28.50 $28.06 $28.08 $28.08 1,335
2021-10-26 $28.10 $28.10 $28.10 $28.10 $28.10 178
2021-10-25 $28.59 $28.94 $28.10 $28.10 $28.10 4,697
2021-10-22 $28.64 $29.08 $28.64 $29.00 $29.00 4,081
2021-10-21 $30.39 $30.39 $29.52 $29.52 $29.52 2,550
2021-10-20 $29.31 $29.47 $29.30 $29.47 $29.47 1,233
2021-10-19 $29.10 $29.19 $28.70 $29.09 $29.09 8,522
2021-10-18 $28.84 $29.56 $28.53 $29.56 $29.56 16,190
2021-10-15 $29.12 $29.16 $28.95 $29.07 $29.07 15,601
2021-10-14 $28.80 $29.60 $28.80 $29.00 $29.00 23,586
2021-10-13 $28.84 $28.90 $28.49 $28.90 $28.90 16,839
2021-10-12 $28.78 $29.14 $28.78 $29.01 $29.01 10,941
2021-10-11 $28.99 $29.61 $28.44 $28.44 $28.44 12,145
2021-10-08 $28.97 $29.13 $28.80 $29.00 $29.00 15,982
2021-10-07 $28.75 $28.90 $28.37 $28.89 $28.89 15,043
2021-10-06 $28.58 $28.83 $28.42 $28.81 $28.81 10,071
2021-10-05 $28.54 $28.86 $28.08 $28.86 $28.86 17,651
2021-10-04 $28.85 $28.85 $28.31 $28.31 $28.31 14,461
2021-10-01 $27.80 $28.28 $27.76 $27.80 $27.80 30,469
2021-09-30 $27.28 $29.40 $27.28 $27.65 $27.65 40,905
2021-09-29 $27.40 $27.53 $27.36 $27.40 $27.40 14,091
2021-09-28 $27.45 $27.45 $27.10 $27.20 $27.20 7,248
2021-09-27 $27.66 $27.66 $27.38 $27.38 $27.38 34,638
2021-09-24 $27.16 $27.63 $27.04 $27.16 $27.16 17,126
2021-09-23 $27.00 $27.00 $27.00 $27.00 $27.00 74
2021-09-22 $27.00 $27.00 $27.00 $27.00 $27.00 223
2021-09-21 $26.90 $27.00 $26.90 $27.00 $27.00 512
2021-09-20 $26.76 $26.76 $26.75 $26.75 $26.75 663
2021-09-17 $26.77 $27.63 $26.77 $27.63 $27.63 11,827
2021-09-16 $27.31 $27.31 $26.37 $26.37 $26.37 530
2021-09-15 $26.99 $27.00 $26.37 $26.44 $26.44 1,772
2021-09-14 $26.29 $26.29 $26.26 $26.26 $26.26 420
2021-09-13 $26.60 $26.60 $26.60 $26.60 $26.60 1,742
2021-09-10 $26.55 $26.60 $26.55 $26.60 $26.60 3,526
2021-09-09 $27.50 $27.50 $26.65 $26.86 $26.86 470
2021-09-08 $26.38 $27.65 $26.38 $27.10 $27.10 801
2021-09-07 $27.00 $27.50 $26.70 $27.50 $27.50 664
2021-09-03 $27.20 $27.20 $27.20 $27.20 $27.20 230
2021-09-02 $27.20 $27.20 $27.20 $27.20 $27.20 6,759
2021-09-01 $27.22 $27.50 $27.16 $27.20 $27.20 7,907
2021-08-31 $27.11 $27.14 $26.99 $26.99 $26.99 7,808
2021-08-30 $27.70 $27.70 $26.90 $26.90 $26.90 3,110
2021-08-27 $27.00 $27.15 $27.00 $27.15 $27.15 4,962
2021-08-26 $27.16 $27.16 $27.16 $27.16 $27.16 773
2021-08-25 $27.23 $27.23 $26.90 $26.90 $26.90 5,725
2021-08-24 $26.92 $27.20 $26.90 $26.96 $26.96 1,187
2021-08-23 $26.83 $27.24 $26.83 $27.00 $27.00 10,847
2021-08-20 $27.07 $27.07 $27.06 $27.06 $27.06 637
2021-08-19 $27.29 $27.29 $27.29 $27.29 $27.29 221
2021-08-18 $27.29 $27.29 $27.29 $27.29 $27.29 16
2021-08-17 $27.29 $27.29 $27.29 $27.29 $27.29 604
2021-08-16 $27.36 $27.36 $27.36 $27.36 $27.36 275
2021-08-13 $27.30 $27.30 $27.30 $27.30 $27.30 6
2021-08-12 $27.30 $27.30 $27.30 $27.30 $27.30 12
2021-08-11 $27.25 $27.38 $27.25 $27.30 $27.30 6,580
2021-08-10 $27.21 $27.21 $27.10 $27.11 $27.11 3,414
2021-08-09 $27.00 $27.24 $27.00 $27.18 $27.18 6,785
2021-08-06 $27.14 $27.25 $27.07 $27.25 $27.25 6,583
2021-08-05 $26.53 $26.53 $26.53 $26.53 $26.38 238
2021-08-04 $26.53 $26.53 $26.53 $26.53 $26.38 886
2021-08-03 $26.76 $27.45 $26.65 $26.90 $26.75 12,877
2021-08-02 $26.75 $26.90 $26.60 $26.77 $26.62 6,596
2021-07-30 $26.50 $26.95 $26.48 $26.50 $26.35 12,369
2021-07-29 $26.50 $26.80 $26.50 $26.80 $26.65 759
2021-07-28 $26.82 $26.90 $26.41 $26.90 $26.75 685
2021-07-27 $26.60 $26.90 $26.26 $26.90 $26.75 8,105
2021-07-26 $26.62 $26.62 $26.62 $26.62 $26.47 15
2021-07-23 $26.57 $26.89 $26.57 $26.62 $26.47 421
2021-07-22 $27.09 $27.09 $26.75 $26.75 $26.60 349
2021-07-21 $26.73 $26.73 $26.24 $26.24 $26.10 971
2021-07-20 $26.96 $27.27 $26.79 $26.80 $26.65 4,265
2021-07-19 $26.55 $26.74 $26.36 $26.36 $26.22 798
2021-07-16 $27.00 $27.00 $26.41 $26.41 $26.27 4,998
2021-07-15 $26.67 $26.78 $25.99 $26.78 $26.63 4,582
2021-07-14 $27.00 $27.00 $26.81 $26.81 $26.66 2,517
2021-07-13 $27.00 $27.00 $27.00 $27.00 $26.85 235
2021-07-12 $26.50 $27.05 $26.50 $27.00 $26.85 4,641
2021-07-09 $26.00 $26.50 $26.00 $26.50 $26.35 4,111
2021-07-08 $26.44 $26.44 $25.67 $25.67 $25.53 900
2021-07-07 $26.50 $26.54 $26.28 $26.31 $26.17 1,010
2021-07-06 $26.56 $26.56 $26.50 $26.55 $26.40 2,273
2021-07-02 $27.12 $27.12 $27.12 $27.12 $26.97 2,703
2021-07-01 $27.19 $27.24 $26.99 $27.12 $26.97 6,458
2021-06-30 $27.00 $27.07 $26.75 $26.75 $26.60 8,051
2021-06-29 $27.27 $27.27 $26.79 $27.01 $26.86 5,143
2021-06-28 $27.68 $27.70 $26.75 $26.89 $26.74 5,735
2021-06-25 $27.54 $28.24 $27.01 $27.33 $27.18 27,648
2021-06-24 $27.00 $27.90 $26.45 $27.90 $27.75 67,847
2021-06-23 $27.30 $28.16 $27.30 $27.40 $27.25 342,922
2021-06-22 $25.73 $25.99 $25.73 $25.99 $25.85 1,643
2021-06-21 $26.21 $26.51 $25.99 $26.51 $26.36 3,806
2021-06-18 $25.25 $26.78 $25.00 $26.78 $26.63 8,245
2021-06-17 $25.09 $26.03 $25.01 $26.03 $25.89 6,172
2021-06-16 $24.50 $26.06 $24.50 $25.86 $25.72 12,507
2021-06-15 $24.55 $24.55 $24.51 $24.51 $24.38 1,361
2021-06-14 $25.00 $25.00 $25.00 $25.00 $24.86 461
2021-06-11 $25.21 $25.21 $25.21 $25.21 $25.07 44
2021-06-10 $25.23 $25.23 $25.20 $25.21 $25.07 776
2021-06-09 $24.90 $24.90 $24.90 $24.90 $24.76 428
2021-06-08 $24.90 $24.90 $24.90 $24.90 $24.76 332
2021-06-07 $25.00 $25.25 $25.00 $25.25 $25.11 2,260
2021-06-04 $25.25 $25.25 $24.01 $24.65 $24.52 538
2021-06-03 $24.45 $25.25 $24.44 $25.24 $25.10 1,244
2021-06-02 $24.44 $24.98 $24.39 $24.40 $24.27 10,049
2021-06-01 $23.80 $24.04 $23.20 $23.87 $23.74 5,002
2021-05-28 $23.22 $23.48 $23.15 $23.20 $23.07 2,496
2021-05-27 $24.50 $24.50 $23.16 $23.25 $23.12 9,016
2021-05-26 $23.20 $23.20 $23.20 $23.20 $23.07 1,112
2021-05-25 $23.20 $23.20 $23.10 $23.15 $23.02 3,036
2021-05-24 $23.22 $23.22 $23.12 $23.12 $22.99 1,627
2021-05-21 $23.11 $23.25 $23.11 $23.25 $23.12 1,166
2021-05-20 $23.11 $23.11 $23.11 $23.11 $22.98 109
2021-05-19 $23.00 $23.11 $23.00 $23.11 $22.98 853
2021-05-18 $23.00 $23.03 $23.00 $23.03 $22.90 690
2021-05-17 $23.10 $23.10 $23.10 $23.10 $22.98 59
2021-05-14 $23.32 $23.32 $23.10 $23.10 $22.98 384
2021-05-13 $23.00 $23.00 $23.00 $23.00 $22.73 302
2021-05-12 $23.30 $23.30 $23.00 $23.00 $22.73 4,531
2021-05-11 $23.06 $23.06 $23.06 $23.06 $22.79 429
2021-05-10 $23.55 $23.55 $23.55 $23.55 $23.27 668
2021-05-07 $23.50 $23.71 $23.50 $23.71 $23.43 409
2021-05-06 $23.67 $23.67 $23.67 $23.67 $23.39 254
2021-05-05 $22.92 $22.92 $22.92 $22.92 $22.65 370
2021-05-04 $23.50 $23.50 $22.92 $22.92 $22.65 1,587
2021-05-03 $23.83 $23.83 $23.79 $23.79 $23.51 859
2021-04-30 $23.00 $23.84 $23.00 $23.55 $23.27 2,609
2021-04-29 $23.26 $23.26 $22.88 $22.88 $22.60 1,901
2021-04-28 $23.49 $23.49 $23.49 $23.49 $23.21 449
2021-04-27 $23.50 $23.50 $23.00 $23.47 $23.19 1,793
2021-04-26 $23.05 $23.05 $23.00 $23.00 $22.73 4,743
2021-04-23 $23.50 $23.50 $23.50 $23.50 $23.22 444
2021-04-22 $23.00 $23.00 $22.92 $23.00 $22.73 1,273
2021-04-21 $23.00 $23.00 $23.00 $23.00 $22.73 627
2021-04-20 $23.00 $23.00 $23.00 $23.00 $22.73 472
2021-04-19 $22.98 $22.98 $22.98 $22.98 $22.71 433
2021-04-16 $22.76 $23.06 $22.74 $23.06 $22.79 958
2021-04-15 $22.64 $22.70 $22.64 $22.70 $22.43 1,839
2021-04-14 $22.54 $22.54 $22.54 $22.54 $22.27 39
2021-04-13 $22.54 $22.54 $22.54 $22.54 $22.27 132
2021-04-12 $22.54 $22.54 $22.54 $22.54 $22.27 65
2021-04-09 $22.54 $22.54 $22.54 $22.54 $22.27 1,273
2021-04-08 $23.50 $23.90 $22.94 $23.90 $23.62 3,933
2021-04-07 $23.39 $23.39 $23.39 $23.39 $23.11 430
2021-04-06 $23.71 $23.71 $23.71 $23.71 $23.43 369
2021-04-05 $23.35 $23.35 $23.06 $23.06 $22.79 435
2021-04-01 $22.56 $23.65 $22.56 $23.34 $23.06 4,186
2021-03-31 $22.08 $22.08 $22.08 $22.08 $21.82 84
2021-03-30 $22.08 $22.08 $22.08 $22.08 $21.82 234
2021-03-29 $21.97 $22.30 $21.97 $22.08 $21.82 1,554
2021-03-26 $21.90 $23.21 $21.90 $22.60 $22.33 6,516
2021-03-25 $22.37 $22.37 $21.87 $21.87 $21.61 1,059
2021-03-24 $22.61 $23.22 $22.60 $22.75 $22.48 2,453
2021-03-23 $22.50 $22.50 $22.50 $22.50 $22.23 1,906
2021-03-22 $23.35 $23.35 $23.35 $23.35 $23.07 273
2021-03-19 $22.25 $23.35 $22.10 $23.35 $23.07 11,200
2021-03-18 $21.55 $21.89 $21.55 $21.89 $21.63 608
2021-03-17 $21.85 $21.85 $21.52 $21.53 $21.27 3,217
2021-03-16 $21.41 $21.45 $21.41 $21.45 $21.19 514
2021-03-15 $21.42 $21.47 $21.42 $21.43 $21.18 705
2021-03-12 $21.60 $22.27 $21.31 $21.31 $21.06 2,869
2021-03-11 $20.81 $23.71 $20.81 $21.31 $21.06 4,765
2021-03-10 $20.72 $21.61 $20.72 $21.28 $21.03 1,935
2021-03-09 $20.66 $21.31 $20.00 $21.00 $20.75 3,929
2021-03-08 $20.15 $21.96 $19.99 $20.15 $19.91 9,770
2021-03-05 $20.13 $20.68 $19.71 $20.06 $19.82 2,655
2021-03-04 $19.59 $20.15 $19.59 $20.14 $19.90 1,336
2021-03-03 $20.44 $21.51 $20.40 $20.40 $20.16 2,796
2021-03-02 $19.95 $22.33 $19.73 $20.10 $19.86 21,504
2021-03-01 $19.79 $20.00 $19.26 $19.68 $19.45 13,983
2021-02-26 $19.65 $20.00 $19.30 $19.30 $19.07 2,591
2021-02-25 $19.99 $20.36 $19.50 $19.53 $19.30 6,196
2021-02-24 $19.50 $19.50 $19.21 $19.21 $18.98 1,648
2021-02-23 $19.50 $19.50 $19.00 $19.50 $19.27 3,697
2021-02-22 $18.70 $18.70 $18.63 $18.63 $18.41 948
2021-02-19 $18.24 $19.50 $18.24 $18.70 $18.48 5,846
2021-02-18 $18.15 $18.20 $18.13 $18.13 $17.91 1,163
2021-02-17 $18.00 $18.15 $18.00 $18.10 $17.88 17,009
2021-02-16 $17.90 $18.00 $17.90 $18.00 $17.79 1,188
2021-02-12 $17.85 $18.00 $17.75 $18.00 $17.78 5,755
2021-02-11 $17.78 $18.00 $17.78 $17.78 $17.57 1,653
2021-02-10 $18.15 $18.15 $18.15 $18.15 $17.93 75
2021-02-09 $17.91 $18.15 $17.91 $18.15 $17.93 819
2021-02-08 $18.24 $18.25 $18.24 $18.25 $17.85 3,479
2021-02-05 $18.24 $18.24 $18.24 $18.24 $17.83 677
2021-02-04 $18.25 $18.25 $17.80 $17.80 $17.41 957
2021-02-03 $17.62 $17.62 $17.62 $17.62 $17.23 192
2021-02-02 $17.62 $17.62 $17.62 $17.62 $17.23 134
2021-02-01 $17.54 $17.63 $17.35 $17.62 $17.23 6,395
2021-01-29 $17.93 $17.93 $17.01 $17.01 $16.63 1,403
2021-01-28 $18.03 $18.04 $17.92 $18.04 $17.65 722
2021-01-27 $17.75 $18.62 $17.75 $18.14 $17.74 2,537
2021-01-26 $17.75 $17.75 $17.41 $17.41 $17.02 754
2021-01-25 $18.37 $18.37 $18.37 $18.37 $17.96 284
2021-01-22 $18.32 $18.37 $18.32 $18.37 $17.96 437
2021-01-21 $18.32 $18.91 $18.25 $18.32 $17.91 9,029
2021-01-20 $18.16 $18.27 $18.16 $18.27 $17.87 814
2021-01-19 $18.08 $18.74 $18.07 $18.74 $18.33 651
2021-01-15 $18.75 $18.75 $18.75 $18.75 $18.34 76
2021-01-14 $19.00 $19.00 $18.50 $18.75 $18.34 1,887
2021-01-13 $18.80 $18.80 $18.80 $18.80 $18.38 219
2021-01-12 $18.84 $18.84 $18.40 $18.80 $18.38 1,241
2021-01-11 $18.80 $18.80 $18.40 $18.69 $18.27 2,251
2021-01-08 $18.40 $18.40 $18.40 $18.40 $17.99 287
2021-01-07 $18.84 $18.84 $18.84 $18.84 $18.42 720
2021-01-06 $18.05 $18.70 $18.02 $18.35 $17.94 16,272
2021-01-05 $18.20 $18.20 $18.20 $18.20 $17.80 329
2021-01-04 $18.50 $18.50 $18.50 $18.50 $18.09 476
2020-12-31 $18.60 $18.70 $18.60 $18.70 $18.29 436
2020-12-30 $18.75 $18.75 $18.50 $18.50 $18.09 2,457
2020-12-29 $19.06 $19.06 $19.06 $19.06 $18.64 354
2020-12-28 $18.93 $19.06 $18.44 $19.06 $18.64 1,482
2020-12-24 $18.93 $18.93 $18.93 $18.93 $18.51 100
2020-12-23 $19.95 $19.95 $18.85 $18.93 $18.51 3,765
2020-12-22 $18.50 $19.96 $18.50 $19.96 $19.52 1,051
2020-12-21 $19.56 $19.56 $19.56 $19.56 $19.13 430
2020-12-18 $18.30 $19.94 $18.30 $18.75 $18.34 2,692
2020-12-17 $18.10 $18.58 $18.00 $18.29 $17.89 5,831
2020-12-16 $18.21 $18.21 $17.91 $18.00 $17.60 2,953
2020-12-15 $18.26 $18.26 $17.90 $18.01 $17.61 3,721
2020-12-14 $17.47 $17.87 $17.23 $17.87 $17.48 3,809
2020-12-11 $17.48 $17.48 $17.20 $17.20 $16.82 606
2020-12-10 $16.37 $16.37 $16.37 $16.37 $16.01 227
2020-12-09 $16.37 $16.37 $16.37 $16.37 $16.01 192
2020-12-08 $16.68 $17.05 $16.37 $16.37 $16.01 7,172
2020-12-07 $16.20 $16.54 $16.16 $16.32 $15.96 2,598
2020-12-04 $16.25 $16.25 $16.17 $16.25 $15.89 1,475
2020-12-03 $16.23 $16.27 $16.18 $16.27 $15.91 1,815
2020-12-02 $16.11 $16.15 $16.11 $16.15 $15.79 1,938
2020-12-01 $17.00 $17.25 $16.01 $16.79 $16.42 11,613
2020-11-30 $16.00 $16.77 $15.75 $16.50 $16.13 10,497
2020-11-27 $16.74 $16.74 $15.44 $15.80 $15.45 3,056
2020-11-25 $16.00 $16.25 $15.62 $16.25 $15.89 8,637
2020-11-24 $16.00 $16.58 $16.00 $16.15 $15.79 2,499
2020-11-23 $15.70 $15.75 $15.53 $15.75 $15.40 3,700
2020-11-20 $15.50 $15.50 $15.00 $15.25 $14.91 1,594
2020-11-19 $14.61 $14.75 $14.61 $14.75 $14.42 2,033
2020-11-18 $15.01 $15.01 $14.60 $14.60 $14.28 622
2020-11-17 $14.06 $14.59 $14.06 $14.59 $14.27 1,234
2020-11-16 $14.88 $14.88 $14.66 $14.66 $14.34 940
2020-11-13 $15.70 $15.70 $15.70 $15.70 $15.35 331
2020-11-12 $15.70 $15.70 $15.70 $15.70 $15.35 3
2020-11-11 $15.60 $15.75 $15.60 $15.70 $15.35 1,954
2020-11-10 $15.11 $15.75 $15.11 $15.69 $15.34 1,755
2020-11-09 $14.60 $15.14 $14.60 $15.05 $14.72 3,703
2020-11-06 $14.35 $14.60 $14.35 $14.55 $14.23 1,805
2020-11-05 $15.21 $15.21 $14.09 $14.25 $13.80 5,502
2020-11-04 $14.75 $14.75 $14.58 $14.58 $14.12 2,045
2020-11-03 $15.45 $15.45 $15.15 $15.15 $14.67 1,205
2020-11-02 $15.05 $15.05 $15.05 $15.05 $14.57 189
2020-10-30 $14.60 $14.98 $14.60 $14.98 $14.51 393
2020-10-29 $15.67 $15.67 $15.67 $15.67 $15.18 502
2020-10-28 $15.16 $15.16 $15.16 $15.16 $14.68 120
2020-10-27 $15.16 $15.16 $15.16 $15.16 $14.68 303
2020-10-26 $14.98 $14.98 $14.90 $14.90 $14.43 1,292
2020-10-23 $14.85 $14.85 $14.85 $14.85 $14.38 286
2020-10-22 $14.75 $14.75 $14.51 $14.51 $14.05 754
2020-10-21 $14.91 $14.91 $14.57 $14.57 $14.12 1,747
2020-10-20 $15.55 $15.55 $14.81 $15.00 $14.53 2,054
2020-10-19 $14.76 $15.09 $14.76 $15.09 $14.62 802
2020-10-16 $15.65 $15.65 $15.50 $15.50 $15.01 568
2020-10-15 $14.82 $14.82 $14.82 $14.82 $14.35 67
2020-10-14 $14.54 $14.82 $14.54 $14.82 $14.35 720
2020-10-13 $14.58 $14.61 $14.58 $14.61 $14.15 607
2020-10-12 $15.75 $15.79 $14.62 $14.62 $14.16 7,718
2020-10-09 $15.75 $16.30 $15.73 $15.73 $15.24 4,172
2020-10-08 $15.55 $15.74 $15.36 $15.74 $15.25 2,770
2020-10-07 $15.35 $15.35 $15.35 $15.35 $14.87 228
2020-10-06 $15.25 $15.63 $15.15 $15.35 $14.87 8,817
2020-10-05 $15.00 $15.18 $14.86 $15.11 $14.63 15,396
2020-10-02 $15.75 $15.75 $15.00 $15.00 $14.53 6,704
2020-10-01 $15.34 $15.60 $15.34 $15.60 $15.11 687
2020-09-30 $15.27 $15.27 $15.00 $15.17 $14.69 1,997
2020-09-29 $15.52 $15.52 $15.39 $15.39 $14.91 411
2020-09-28 $15.06 $15.30 $15.00 $15.21 $14.73 1,347
2020-09-25 $15.48 $15.48 $15.48 $15.48 $14.99 239
2020-09-24 $15.48 $15.48 $15.48 $15.48 $14.99 75
2020-09-23 $15.73 $15.73 $15.48 $15.48 $14.99 846
2020-09-22 $15.02 $15.70 $15.02 $15.70 $15.21 690
2020-09-21 $17.30 $17.30 $15.90 $16.05 $15.55 2,343
2020-09-18 $18.24 $18.94 $16.51 $16.52 $16.00 31,364
2020-09-17 $18.50 $18.55 $18.20 $18.50 $17.92 8,781
2020-09-16 $18.12 $18.50 $16.56 $18.48 $17.90 9,747
2020-09-15 $18.38 $18.50 $17.51 $18.12 $17.55 5,057
2020-09-14 $17.95 $18.50 $17.90 $18.50 $17.92 19,832
2020-09-11 $18.25 $18.25 $17.02 $17.85 $17.29 17,163
2020-09-10 $18.20 $18.54 $18.20 $18.50 $17.92 13,114
2020-09-09 $18.38 $18.50 $17.65 $18.50 $17.92 12,162
2020-09-08 $14.73 $21.00 $14.00 $18.40 $17.82 15,048
2020-09-04 $14.65 $14.65 $14.40 $14.40 $13.95 1,329
2020-09-03 $14.25 $14.90 $14.25 $14.85 $14.38 1,975
2020-09-02 $15.46 $16.50 $14.35 $14.35 $13.90 3,403
2020-09-01 $13.80 $14.25 $13.75 $14.25 $13.80 27,228
2020-08-31 $13.33 $14.00 $13.32 $14.00 $13.56 2,462
2020-08-28 $14.47 $14.47 $13.91 $13.95 $13.51 2,932
2020-08-27 $14.00 $14.00 $14.00 $14.00 $13.56 2
2020-08-26 $14.00 $14.00 $14.00 $14.00 $13.56 26
2020-08-25 $13.71 $14.00 $13.71 $14.00 $13.56 1,787
2020-08-24 $13.70 $13.70 $13.70 $13.70 $13.27 202
2020-08-21 $13.70 $13.70 $13.70 $13.70 $13.27 7
2020-08-20 $13.70 $13.71 $13.70 $13.70 $13.27 2,960
2020-08-19 $13.95 $14.00 $13.95 $14.00 $13.56 1,033
2020-08-18 $14.00 $14.00 $13.88 $13.90 $13.46 975
2020-08-17 $14.00 $14.00 $14.00 $14.00 $13.56 739
2020-08-14 $13.24 $14.00 $13.24 $14.00 $13.56 900
2020-08-13 $14.00 $14.00 $14.00 $14.00 $13.56 952
2020-08-12 $13.98 $13.98 $13.98 $13.98 $13.41 172
2020-08-11 $13.68 $14.00 $13.68 $13.98 $13.41 1,881
2020-08-10 $13.93 $14.00 $13.93 $14.00 $13.43 1,509
2020-08-07 $13.99 $13.99 $13.99 $13.99 $13.42 159
2020-08-06 $14.00 $14.00 $14.00 $14.00 $13.43 568
2020-08-05 $13.99 $14.00 $13.83 $13.83 $13.26 1,225
2020-08-04 $13.47 $13.95 $13.47 $13.95 $13.37 1,945
2020-08-03 $13.56 $13.70 $13.16 $13.70 $13.14 1,440
2020-07-31 $13.53 $13.53 $13.53 $13.53 $12.97 113
2020-07-30 $14.00 $14.00 $13.53 $13.53 $12.97 875
2020-07-29 $13.30 $13.30 $13.30 $13.30 $12.76 347
2020-07-28 $14.00 $14.00 $14.00 $14.00 $13.43 196
2020-07-27 $14.00 $14.00 $14.00 $14.00 $13.43 6
2020-07-24 $14.00 $14.00 $14.00 $14.00 $13.43 0
2020-07-23 $14.00 $14.00 $14.00 $14.00 $13.43 485
2020-07-22 $13.50 $13.50 $13.50 $13.50 $12.95 0
2020-07-21 $13.50 $13.50 $13.50 $13.50 $12.95 108
2020-07-20 $13.90 $13.90 $13.50 $13.50 $12.95 208
2020-07-17 $14.00 $14.00 $13.97 $14.00 $13.43 1,021
2020-07-16 $13.63 $13.63 $13.63 $13.63 $13.07 221
2020-07-15 $13.95 $13.95 $13.95 $13.95 $13.38 2
2020-07-14 $13.55 $13.97 $13.16 $13.95 $13.38 987
2020-07-13 $13.48 $13.53 $13.01 $13.38 $12.83 3,824
2020-07-10 $12.84 $13.53 $12.84 $13.40 $12.85 2,353
2020-07-09 $13.41 $13.49 $13.38 $13.39 $12.84 2,821
2020-07-08 $13.47 $13.47 $13.41 $13.41 $12.86 1,568
2020-07-07 $13.00 $13.75 $13.00 $13.75 $13.19 1,575
2020-07-06 $12.72 $12.88 $12.72 $12.84 $12.31 968
2020-07-02 $13.50 $13.50 $13.15 $13.15 $12.61 293
2020-07-01 $12.50 $13.24 $12.50 $13.24 $12.70 6,432
2020-06-30 $13.22 $13.22 $13.22 $13.22 $12.68 50
2020-06-29 $13.22 $13.22 $13.22 $13.22 $12.68 2
2020-06-26 $13.22 $13.22 $13.22 $13.22 $12.68 122
2020-06-25 $13.66 $13.66 $12.84 $13.22 $12.68 1,833
2020-06-24 $13.91 $13.91 $13.00 $13.01 $12.48 6,016
2020-06-23 $14.00 $14.00 $12.93 $13.85 $13.28 24,164
2020-06-22 $13.50 $13.93 $13.49 $13.93 $13.36 12,445
2020-06-19 $12.42 $13.49 $12.42 $13.49 $12.94 7,926
2020-06-18 $13.40 $13.68 $12.81 $13.45 $12.90 18,673
2020-06-17 $13.98 $13.98 $13.50 $13.76 $13.20 3,740
2020-06-16 $14.05 $14.05 $13.85 $14.03 $13.45 1,354
2020-06-15 $13.90 $13.90 $12.51 $13.00 $12.47 1,886
2020-06-12 $13.51 $14.10 $13.51 $13.93 $13.36 1,506
2020-06-11 $14.06 $14.31 $13.77 $14.18 $13.60 3,059
2020-06-10 $13.84 $14.37 $13.75 $14.25 $13.67 981
2020-06-09 $13.88 $14.25 $13.85 $14.25 $13.67 41,666
2020-06-08 $13.53 $14.50 $13.53 $13.95 $13.38 11,317
2020-06-05 $12.33 $13.95 $12.26 $13.70 $13.14 15,334
2020-06-04 $12.17 $12.20 $11.99 $12.20 $11.70 9,835
2020-06-03 $12.49 $12.65 $12.41 $12.42 $11.91 10,887
2020-06-02 $13.16 $13.16 $11.20 $12.15 $11.65 8,118
2020-06-01 $12.76 $13.25 $12.67 $13.00 $12.47 12,735
2020-05-29 $12.65 $12.87 $12.65 $12.87 $12.34 3,144
2020-05-28 $14.00 $14.00 $11.10 $13.00 $12.47 32,889
2020-05-27 $13.04 $13.04 $12.80 $12.83 $12.30 55,485
2020-05-26 $13.30 $13.30 $13.00 $13.05 $12.51 2,664
2020-05-22 $13.77 $13.77 $13.07 $13.08 $12.54 853
2020-05-21 $14.00 $14.00 $14.00 $14.00 $13.43 197
2020-05-20 $13.71 $13.71 $13.71 $13.71 $13.15 346
2020-05-19 $13.78 $13.78 $13.78 $13.78 $13.21 0
2020-05-18 $13.78 $13.78 $13.78 $13.78 $13.21 436
2020-05-15 $12.95 $12.95 $12.95 $12.95 $12.42 286
2020-05-14 $13.45 $13.45 $12.61 $12.61 $12.09 9,309
2020-05-13 $13.10 $13.10 $12.76 $12.76 $12.10 556
2020-05-12 $13.25 $13.25 $13.25 $13.25 $12.57 7,342
2020-05-11 $13.10 $13.55 $13.10 $13.55 $12.85 1,788
2020-05-08 $14.24 $14.24 $14.24 $14.24 $13.51 9
2020-05-07 $14.24 $14.24 $14.24 $14.24 $13.51 311
2020-05-06 $13.12 $13.50 $13.10 $13.40 $12.71 2,299
2020-05-05 $14.35 $14.35 $14.35 $14.35 $13.61 98
2020-05-04 $14.35 $14.35 $14.35 $14.35 $13.61 0
2020-05-01 $14.35 $14.35 $14.35 $14.35 $13.61 722
2020-04-30 $14.20 $14.35 $14.20 $14.35 $13.61 1,651
2020-04-29 $13.18 $13.50 $13.18 $13.50 $12.80 262
2020-04-28 $13.28 $13.28 $13.28 $13.28 $12.60 243
2020-04-27 $13.10 $13.15 $13.10 $13.10 $12.42 4,981
2020-04-24 $13.15 $13.15 $13.15 $13.15 $12.47 93
2020-04-23 $13.15 $13.15 $13.15 $13.15 $12.47 343
2020-04-22 $13.38 $13.38 $13.38 $13.38 $12.69 8
2020-04-21 $13.38 $13.38 $13.38 $13.38 $12.69 251
2020-04-20 $13.49 $13.60 $13.42 $13.60 $12.90 7,201
2020-04-17 $13.75 $13.90 $13.75 $13.83 $13.12 681
2020-04-16 $13.62 $13.62 $13.62 $13.62 $12.92 13
2020-04-15 $13.62 $13.62 $13.62 $13.62 $12.92 288
2020-04-14 $13.80 $13.80 $13.80 $13.80 $13.09 19
2020-04-13 $13.80 $13.80 $13.80 $13.80 $13.09 106
2020-04-09 $13.70 $14.01 $13.65 $13.80 $13.09 54,548
2020-04-08 $13.30 $13.70 $13.30 $13.70 $12.99 30,902
2020-04-07 $13.75 $13.75 $13.01 $13.50 $12.80 29,050
2020-04-06 $13.68 $13.68 $13.25 $13.25 $12.57 1,110
2020-04-03 $13.16 $13.71 $12.80 $13.61 $12.91 2,764
2020-04-02 $14.25 $14.25 $12.97 $13.00 $12.33 1,301
2020-04-01 $14.42 $14.42 $13.25 $14.42 $13.68 1,956
2020-03-31 $14.25 $14.32 $13.50 $13.50 $12.80 1,231
2020-03-30 $14.00 $14.00 $14.00 $14.00 $13.28 214
2020-03-27 $14.25 $14.25 $11.70 $14.03 $13.31 16,056
2020-03-26 $14.35 $14.99 $14.35 $14.99 $14.22 650
2020-03-25 $14.99 $15.00 $13.59 $13.59 $12.89 3,617
2020-03-24 $14.99 $14.99 $14.99 $14.99 $14.22 10
2020-03-23 $14.01 $14.99 $14.01 $14.99 $14.22 1,781
2020-03-20 $14.50 $14.50 $14.24 $14.24 $13.51 1,543
2020-03-19 $14.25 $16.99 $14.25 $15.01 $14.24 5,326
2020-03-18 $13.09 $13.09 $13.09 $13.09 $12.41 536
2020-03-17 $15.00 $15.10 $15.00 $15.10 $14.32 3,591
2020-03-16 $17.81 $17.83 $15.00 $15.82 $15.00 3,082
2020-03-13 $18.82 $18.82 $17.81 $18.00 $17.07 5,870
2020-03-12 $19.80 $19.80 $19.31 $19.55 $18.54 5,805
2020-03-11 $20.98 $20.98 $19.90 $19.91 $18.88 4,343
2020-03-10 $20.70 $21.25 $20.70 $21.25 $20.15 1,107
2020-03-09 $20.70 $20.70 $19.90 $20.69 $19.62 3,926
2020-03-06 $20.70 $20.70 $20.70 $20.70 $19.63 201
2020-03-05 $21.00 $21.01 $20.89 $20.90 $19.82 2,507
2020-03-04 $21.50 $21.98 $21.50 $21.55 $20.44 5,090
2020-03-03 $22.00 $22.37 $21.28 $21.55 $20.44 12,530
2020-03-02 $22.00 $22.00 $22.00 $22.00 $20.87 378
2020-02-28 $21.00 $21.75 $21.00 $21.75 $20.63 648
2020-02-27 $22.00 $22.00 $20.18 $22.00 $20.87 105,780
2020-02-26 $21.10 $21.58 $21.05 $21.58 $20.47 1,617
2020-02-25 $21.10 $21.19 $21.10 $21.18 $20.09 1,246
2020-02-24 $21.99 $21.99 $21.99 $21.99 $20.86 0
2020-02-21 $21.99 $21.99 $21.99 $21.99 $20.86 367
2020-02-20 $21.99 $22.00 $20.68 $21.99 $20.86 1,059
2020-02-19 $21.53 $21.53 $21.43 $21.53 $20.42 1,502
2020-02-18 $20.50 $22.00 $20.50 $21.97 $20.84 63,203
2020-02-14 $20.39 $23.40 $20.21 $23.40 $22.19 4,046
2020-02-13 $20.99 $20.99 $20.99 $20.99 $19.91 12
2020-02-12 $20.99 $20.99 $20.99 $20.99 $19.91 169
2020-02-11 $20.99 $20.99 $20.99 $20.99 $19.91 201
2020-02-10 $20.76 $20.76 $20.76 $20.76 $19.69 1
2020-02-07 $20.76 $20.76 $20.76 $20.76 $19.69 137
2020-02-06 $20.75 $20.75 $20.75 $20.75 $19.55 45
2020-02-05 $20.77 $20.95 $20.69 $20.75 $19.55 67,206
2020-02-04 $20.15 $20.15 $20.15 $20.15 $18.98 249
2020-02-03 $20.40 $20.42 $20.35 $20.39 $19.21 3,713
2020-01-31 $20.07 $20.07 $19.95 $19.95 $18.79 741
2020-01-30 $19.80 $19.80 $19.80 $19.80 $18.65 1
2020-01-29 $19.66 $20.24 $19.50 $19.80 $18.65 14,201
2020-01-28 $19.99 $19.99 $19.80 $19.86 $18.71 15,325
2020-01-27 $20.15 $20.15 $19.50 $19.74 $18.60 5,554
2020-01-24 $19.80 $19.80 $19.80 $19.80 $18.65 2,250
2020-01-23 $19.75 $19.75 $19.75 $19.75 $18.61 0
2020-01-22 $19.75 $20.10 $19.73 $19.75 $18.61 2,833
2020-01-21 $19.76 $19.95 $19.55 $19.60 $18.46 6,833
2020-01-17 $20.20 $20.20 $20.00 $20.20 $19.03 18,828
2020-01-16 $20.20 $20.50 $18.63 $20.35 $19.17 3,767
2020-01-15 $20.54 $20.54 $20.54 $20.54 $19.35 0
2020-01-14 $20.54 $20.54 $20.54 $20.54 $19.35 227
2020-01-13 $21.00 $21.00 $20.54 $20.54 $19.35 3,484
2020-01-10 $21.17 $21.17 $20.54 $20.64 $19.44 3,068
2020-01-09 $21.25 $21.25 $21.25 $21.25 $20.02 2
2020-01-08 $21.25 $21.25 $21.25 $21.25 $20.02 105
2020-01-07 $21.40 $21.40 $21.25 $21.25 $20.02 818
2020-01-06 $21.45 $21.45 $21.45 $21.45 $20.21 546
2020-01-03 $21.05 $21.43 $21.05 $21.43 $20.19 660
2020-01-02 $21.81 $21.81 $21.60 $21.60 $20.35 711
2019-12-31 $21.45 $21.81 $21.45 $21.81 $20.55 1,311
2019-12-30 $21.48 $22.25 $21.47 $22.25 $20.96 4,687
2019-12-27 $21.25 $21.50 $20.57 $21.49 $20.25 3,804
2019-12-26 $20.75 $20.75 $20.51 $20.51 $19.32 771
2019-12-24 $20.85 $20.85 $20.85 $20.85 $19.64 151
2019-12-23 $21.00 $21.00 $20.81 $20.81 $19.60 940
2019-12-20 $21.20 $21.20 $20.75 $20.75 $19.55 2,188
2019-12-19 $21.20 $21.20 $21.15 $21.15 $19.92 489
2019-12-18 $21.81 $21.94 $21.00 $21.75 $20.49 7,082
2019-12-17 $22.32 $22.32 $22.07 $22.07 $20.79 739
2019-12-16 $22.49 $22.49 $22.38 $22.38 $21.08 405
2019-12-13 $21.78 $22.38 $21.78 $22.38 $21.08 1,830
2019-12-12 $22.50 $23.00 $22.05 $22.05 $20.77 3,915
2019-12-11 $22.60 $22.77 $22.48 $22.48 $21.18 541
2019-12-10 $22.75 $22.75 $22.23 $22.75 $21.43 953
2019-12-09 $22.25 $22.40 $21.32 $21.80 $20.54 52,629
2019-12-06 $21.50 $21.50 $21.50 $21.50 $20.25 1,647
2019-12-05 $22.00 $22.00 $22.00 $22.00 $20.73 575
2019-12-04 $22.24 $22.24 $22.24 $22.24 $20.95 20
2019-12-03 $21.71 $22.24 $21.71 $22.24 $20.95 652
2019-12-02 $21.01 $22.50 $21.01 $21.90 $20.63 6,373
2019-11-29 $22.75 $22.75 $22.75 $22.75 $21.43 27
2019-11-27 $23.99 $23.99 $22.00 $22.75 $21.43 1,732
2019-11-26 $22.03 $22.03 $22.03 $22.03 $20.75 0
2019-11-25 $22.03 $22.03 $22.03 $22.03 $20.75 0
2019-11-22 $22.03 $22.03 $22.03 $22.03 $20.75 4
2019-11-21 $21.10 $22.24 $21.10 $22.03 $20.75 981
2019-11-20 $21.79 $21.99 $21.79 $21.99 $20.72 4,468
2019-11-19 $22.25 $22.25 $22.25 $22.25 $20.96 135
2019-11-18 $21.75 $22.25 $21.75 $22.25 $20.96 1,920
2019-11-15 $21.60 $22.20 $21.55 $22.20 $20.91 6,350
2019-11-14 $21.84 $22.25 $21.84 $22.25 $20.96 1,694
2019-11-13 $21.66 $22.00 $21.66 $21.87 $20.60 6,640
2019-11-12 $21.86 $21.86 $21.86 $21.86 $20.59 10
2019-11-11 $21.92 $21.92 $21.86 $21.86 $20.59 1,706
2019-11-08 $21.06 $21.39 $21.06 $21.39 $20.15 1,792
2019-11-07 $21.85 $21.86 $21.37 $21.50 $20.14 139,201
2019-11-06 $21.85 $21.85 $21.85 $21.85 $20.47 284
2019-11-05 $21.85 $21.85 $21.85 $21.85 $20.47 244
2019-11-04 $21.85 $21.85 $21.85 $21.85 $20.47 128
2019-11-01 $21.00 $21.85 $21.00 $21.85 $20.47 800
2019-10-31 $21.15 $21.29 $21.00 $21.00 $19.67 4,591
2019-10-30 $21.17 $21.17 $21.17 $21.17 $19.83 0
2019-10-29 $21.18 $21.20 $20.73 $21.17 $19.83 2,605
2019-10-28 $21.25 $21.25 $21.25 $21.25 $19.91 0
2019-10-25 $21.25 $21.25 $21.25 $21.25 $19.91 0
2019-10-24 $21.25 $21.25 $21.25 $21.25 $19.91 1,982
2019-10-23 $21.21 $21.21 $20.25 $20.80 $19.49 504
2019-10-22 $20.41 $21.25 $20.10 $21.25 $19.91 7,768
2019-10-21 $20.76 $20.76 $20.76 $20.76 $19.45 439
2019-10-18 $21.25 $21.25 $21.25 $21.25 $19.91 0
2019-10-17 $21.25 $21.25 $21.25 $21.25 $19.91 0
2019-10-16 $21.25 $21.25 $21.25 $21.25 $19.91 7,910
2019-10-15 $21.25 $22.00 $21.25 $22.00 $20.61 844
2019-10-14 $21.43 $21.43 $21.43 $21.43 $20.08 204
2019-10-11 $21.85 $21.85 $21.85 $21.85 $20.47 50
2019-10-10 $21.85 $21.85 $21.85 $21.85 $20.47 15
2019-10-09 $21.25 $21.85 $21.25 $21.85 $20.47 340
2019-10-08 $21.79 $21.79 $21.79 $21.79 $20.41 100
2019-10-07 $22.00 $22.00 $22.00 $22.00 $20.61 299
2019-10-04 $21.75 $21.75 $21.75 $21.75 $20.38 0
2019-10-03 $20.70 $20.70 $20.70 $20.70 $19.39 202
2019-10-02 $21.75 $21.75 $21.75 $21.75 $20.38 115
2019-10-01 $21.91 $21.91 $21.90 $21.90 $20.52 735
2019-09-30 $21.90 $21.90 $21.90 $21.90 $20.52 0
2019-09-27 $21.90 $21.90 $21.75 $21.90 $20.52 1,054
2019-09-26 $21.75 $21.75 $21.75 $21.75 $20.38 1,222
2019-09-25 $22.75 $22.75 $22.75 $22.75 $21.31 200
2019-09-24 $22.30 $22.50 $21.89 $21.89 $20.51 6,006
2019-09-23 $23.65 $23.65 $23.65 $23.65 $22.16 474
2019-09-20 $22.25 $22.25 $22.25 $22.25 $20.84 450
2019-09-19 $22.60 $22.68 $22.60 $22.65 $21.22 20,672
2019-09-18 $22.35 $22.38 $22.35 $22.38 $20.97 495
2019-09-17 $23.00 $23.00 $23.00 $23.00 $21.55 50
2019-09-16 $23.00 $23.00 $23.00 $23.00 $21.55 0
2019-09-13 $23.05 $23.05 $22.50 $23.00 $21.55 20,380
2019-09-12 $23.00 $23.00 $22.50 $22.50 $21.08 507
2019-09-11 $23.05 $23.24 $23.05 $23.24 $21.77 5,226
2019-09-10 $23.05 $23.09 $23.05 $23.05 $21.59 3,039
2019-09-09 $23.05 $23.05 $23.05 $23.05 $21.59 16
2019-09-06 $23.00 $23.05 $23.00 $23.05 $21.59 14,373
2019-09-05 $23.00 $23.00 $23.00 $23.00 $21.55 204
2019-09-04 $23.10 $23.10 $22.00 $22.52 $21.10 607
2019-09-03 $23.95 $23.95 $23.75 $23.75 $22.25 3,290
2019-08-30 $23.00 $23.00 $23.00 $23.00 $21.55 579
2019-08-29 $24.40 $24.40 $23.50 $23.50 $22.02 1,051
2019-08-28 $23.24 $23.24 $23.24 $23.24 $21.77 1,209
2019-08-27 $24.00 $24.00 $24.00 $24.00 $22.48 0
2019-08-26 $24.00 $24.00 $24.00 $24.00 $22.48 0
2019-08-23 $24.00 $24.00 $24.00 $24.00 $22.48 0
2019-08-22 $23.09 $24.00 $23.05 $24.00 $22.48 5,864
2019-08-21 $23.06 $24.00 $23.06 $24.00 $22.48 825
2019-08-20 $22.40 $24.00 $22.40 $22.40 $20.98 2,689
2019-08-19 $23.49 $23.49 $23.49 $23.49 $22.01 753
2019-08-16 $22.50 $22.50 $22.50 $22.50 $21.08 5,000
2019-08-15 $22.50 $22.50 $22.50 $22.50 $21.08 17
2019-08-14 $22.50 $22.50 $22.50 $22.50 $21.08 710
2019-08-13 $22.75 $22.75 $22.75 $22.75 $21.31 947
2019-08-12 $23.54 $23.54 $23.54 $23.54 $22.05 233
2019-08-09 $22.75 $22.75 $22.75 $22.75 $21.21 762
2019-08-08 $22.90 $23.30 $22.76 $23.30 $21.73 3,436
2019-08-07 $22.85 $22.85 $22.85 $22.85 $21.31 204
2019-08-06 $23.10 $23.10 $23.10 $23.10 $21.54 2
2019-08-05 $23.10 $23.10 $23.10 $23.10 $21.54 1
2019-08-02 $23.10 $23.10 $23.10 $23.10 $21.54 500
2019-08-01 $23.94 $23.94 $23.94 $23.94 $22.32 380
2019-07-31 $23.11 $23.12 $23.10 $23.10 $21.54 1,050
2019-07-30 $23.10 $23.20 $23.10 $23.10 $21.54 594
2019-07-29 $22.78 $23.00 $22.78 $23.00 $21.45 200
2019-07-26 $23.25 $23.25 $23.25 $23.25 $21.68 260
2019-07-25 $23.23 $23.25 $22.75 $23.25 $21.68 1,516
2019-07-24 $24.00 $24.00 $24.00 $24.00 $22.38 15
2019-07-23 $24.00 $24.00 $24.00 $24.00 $22.38 0
2019-07-22 $24.00 $24.00 $24.00 $24.00 $22.38 469
2019-07-19 $23.95 $24.00 $22.81 $22.81 $21.27 1,361
2019-07-18 $22.75 $22.75 $22.75 $22.75 $21.21 312
2019-07-17 $23.10 $23.10 $23.10 $23.10 $21.54 258
2019-07-16 $22.87 $22.87 $22.87 $22.87 $21.33 183
2019-07-15 $22.75 $22.75 $22.75 $22.75 $21.21 148
2019-07-12 $23.05 $23.05 $23.05 $23.05 $21.49 10
2019-07-11 $23.05 $23.05 $23.05 $23.05 $21.49 340
2019-07-10 $23.08 $23.99 $23.05 $23.99 $22.37 888
2019-07-09 $23.05 $23.05 $23.05 $23.05 $21.49 0
2019-07-08 $23.05 $23.05 $23.05 $23.05 $21.49 64
2019-07-05 $23.05 $23.05 $23.05 $23.05 $21.49 1,300
2019-07-03 $23.02 $23.39 $23.02 $23.39 $21.81 922
2019-07-02 $23.05 $23.90 $23.05 $23.87 $22.26 889
2019-07-01 $23.17 $23.17 $21.90 $21.90 $20.42 6,522
2019-06-28 $23.75 $23.99 $23.06 $23.10 $21.54 2,686
2019-06-27 $23.50 $23.99 $23.00 $23.05 $21.49 6,908
2019-06-26 $22.60 $23.99 $22.60 $23.50 $21.91 1,508
2019-06-25 $23.00 $23.00 $22.60 $22.60 $21.07 1,026
2019-06-24 $24.00 $24.00 $23.65 $23.65 $22.05 262
2019-06-21 $23.10 $23.10 $23.10 $23.10 $21.54 0
2019-06-19 $23.23 $23.23 $23.10 $23.10 $21.54 1,052
2019-06-18 $25.00 $25.00 $25.00 $25.00 $23.31 6
2019-06-17 $25.00 $25.00 $25.00 $25.00 $23.31 198
2019-06-14 $24.00 $24.00 $24.00 $24.00 $22.38 100
2019-06-13 $24.00 $24.00 $24.00 $24.00 $22.38 102
2019-06-12 $23.00 $23.00 $23.00 $23.00 $21.45 101
2019-06-11 $23.00 $23.00 $23.00 $23.00 $21.45 200
2019-06-10 $23.00 $23.00 $23.00 $23.00 $21.45 127
2019-06-07 $23.11 $23.11 $23.00 $23.00 $21.45 494
2019-06-06 $23.61 $23.61 $23.10 $23.10 $21.54 1,094
2019-06-05 $24.70 $24.70 $24.70 $24.70 $23.03 217
2019-06-04 $23.72 $23.72 $23.72 $23.72 $22.12 132
2019-06-03 $23.74 $23.75 $23.72 $23.72 $22.12 3,335
2019-05-31 $23.00 $23.00 $23.00 $23.00 $21.45 432
2019-05-30 $24.06 $24.06 $23.60 $23.60 $22.01 951
2019-05-29 $23.00 $23.00 $23.00 $23.00 $21.45 542
2019-05-28 $23.25 $23.43 $23.25 $23.43 $21.85 768
2019-05-24 $23.36 $23.36 $23.36 $23.36 $21.78 57
2019-05-23 $23.50 $23.50 $23.36 $23.36 $21.78 998
2019-05-22 $23.48 $23.48 $23.30 $23.37 $21.79 1,073
2019-05-21 $23.30 $23.42 $23.30 $23.42 $21.84 704
2019-05-20 $23.49 $23.50 $23.30 $23.30 $21.73 1,437
2019-05-17 $23.73 $23.73 $23.30 $23.30 $21.73 1,406
2019-05-16 $23.50 $23.50 $23.50 $23.50 $21.91 0
2019-05-15 $23.50 $23.50 $23.50 $23.50 $21.91 0
2019-05-14 $23.50 $23.50 $23.50 $23.50 $21.91 175
2019-05-13 $22.60 $22.60 $22.60 $22.60 $21.07 51
2019-05-10 $22.49 $22.49 $22.49 $22.49 $20.97 73
2019-05-09 $22.60 $22.60 $22.60 $22.60 $20.97 0
2019-05-08 $22.60 $22.60 $22.60 $22.60 $20.97 321
2019-05-07 $22.95 $22.95 $22.95 $22.95 $21.30 9
2019-05-06 $22.95 $22.95 $22.95 $22.95 $21.30 147
2019-05-03 $22.95 $22.95 $22.95 $22.95 $21.30 7
2019-05-02 $22.95 $22.95 $22.95 $22.95 $21.30 15
2019-05-01 $22.95 $22.95 $22.95 $22.95 $21.30 2,000
2019-04-30 $22.05 $22.05 $22.05 $22.05 $20.46 85
2019-04-29 $22.05 $22.05 $22.05 $22.05 $20.46 192
2019-04-26 $22.50 $22.50 $22.05 $22.05 $20.46 2,538
2019-04-25 $22.58 $22.58 $22.58 $22.58 $20.95 6
2019-04-24 $22.58 $22.58 $22.58 $22.58 $20.95 112
2019-04-23 $22.58 $22.58 $22.58 $22.58 $20.95 7
2019-04-22 $24.00 $24.00 $22.58 $22.58 $20.95 607
2019-04-18 $24.48 $24.48 $24.48 $24.48 $22.72 131
2019-04-17 $22.17 $24.19 $22.17 $24.13 $22.39 1,487
2019-04-16 $24.87 $24.87 $24.87 $24.87 $23.08 592
2019-04-15 $23.11 $24.00 $23.10 $24.00 $22.27 687
2019-04-12 $24.00 $24.25 $24.00 $24.00 $22.27 3,731
2019-04-11 $22.22 $22.50 $20.47 $22.50 $20.88 2,426
2019-04-10 $23.90 $23.90 $23.90 $23.90 $22.18 52
2019-04-09 $23.90 $23.90 $23.90 $23.90 $22.18 2
2019-04-08 $23.90 $23.90 $23.90 $23.90 $22.18 461
2019-04-05 $23.30 $23.75 $23.30 $23.75 $22.04 686
2019-04-04 $23.70 $23.70 $23.70 $23.70 $21.99 52
2019-04-03 $23.95 $23.95 $23.70 $23.70 $21.99 738
2019-04-02 $23.95 $23.95 $23.95 $23.95 $22.22 248
2019-04-01 $24.00 $24.00 $23.58 $23.95 $22.22 2,760
2019-03-29 $23.79 $23.79 $23.79 $23.79 $22.08 128
2019-03-28 $24.00 $24.00 $23.79 $23.79 $22.08 529
2019-03-27 $24.00 $24.00 $24.00 $24.00 $22.27 36
2019-03-26 $24.00 $24.00 $24.00 $24.00 $22.27 115
2019-03-25 $23.56 $23.56 $23.56 $23.56 $21.86 63
2019-03-22 $25.00 $25.00 $23.55 $23.56 $21.86 881
2019-03-21 $25.97 $25.97 $25.97 $25.97 $24.10 219
2019-03-20 $23.58 $23.58 $23.58 $23.58 $21.88 100
2019-03-19 $23.50 $23.50 $23.50 $23.50 $21.81 101
2019-03-18 $23.50 $23.50 $23.50 $23.50 $21.81 200
2019-03-15 $23.50 $23.50 $23.50 $23.50 $21.81 13
2019-03-14 $24.00 $24.00 $23.50 $23.50 $21.81 624
2019-03-13 $25.00 $25.00 $25.00 $25.00 $23.20 131
2019-03-12 $24.30 $25.38 $24.30 $25.00 $23.20 1,510
2019-03-11 $25.00 $26.00 $24.00 $24.00 $22.27 600
2019-03-08 $22.50 $28.68 $22.50 $25.00 $23.20 2,500
2019-03-07 $22.50 $22.50 $22.50 $22.50 $20.88 100
2019-03-06 $22.00 $22.00 $22.00 $22.00 $20.41 176
2019-03-05 $22.00 $22.00 $21.27 $21.27 $19.74 1,020
2019-03-04 $22.00 $22.00 $22.00 $22.00 $20.41 162
2019-03-01 $20.75 $22.50 $20.75 $22.00 $20.41 6,139
2019-02-28 $20.40 $20.75 $20.40 $20.75 $19.25 981
2019-02-27 $20.25 $20.75 $20.25 $20.30 $18.84 4,325
2019-02-26 $20.25 $20.25 $20.25 $20.25 $18.79 200
2019-02-25 $20.00 $20.50 $20.00 $20.50 $19.02 1,469
2019-02-22 $20.25 $20.25 $20.25 $20.25 $18.79 500
2019-02-21 $20.00 $20.00 $20.00 $20.00 $18.56 2,929
2019-02-20 $20.00 $20.00 $20.00 $20.00 $18.56 1,086
2019-02-19 $20.10 $20.10 $20.10 $20.10 $18.65 465
2019-02-15 $20.10 $20.10 $20.10 $20.10 $18.65 4,408
2019-02-14 $20.00 $20.00 $20.00 $20.00 $18.56 4,421
2019-02-13 $19.82 $20.25 $19.82 $20.25 $18.79 584
2019-02-12 $20.25 $20.25 $20.25 $20.25 $18.79 250
2019-02-11 $19.89 $19.89 $19.89 $19.89 $18.46 0
2019-02-08 $20.00 $20.00 $20.00 $20.00 $18.56 29
2019-02-07 $19.70 $20.00 $19.65 $20.00 $18.46 1,281
2019-02-06 $20.25 $20.25 $20.25 $20.25 $18.69 0
2019-02-05 $20.25 $20.25 $20.25 $20.25 $18.69 500
2019-02-04 $20.50 $20.50 $20.50 $20.50 $18.92 43
2019-02-01 $20.50 $20.50 $20.00 $20.50 $18.92 1,070
2019-01-31 $20.50 $20.50 $20.50 $20.50 $18.92 1,483
2019-01-30 $20.00 $20.50 $20.00 $20.50 $18.92 2,224
2019-01-29 $19.99 $20.10 $19.99 $20.10 $18.55 800
2019-01-28 $19.80 $19.80 $19.57 $19.57 $18.06 1,720
2019-01-25 $19.61 $19.75 $19.61 $19.75 $18.23 692
2019-01-24 $19.75 $20.00 $19.75 $19.75 $18.23 783
2019-01-23 $19.15 $20.01 $19.15 $20.00 $18.46 1,116
2019-01-18 $19.43 $19.43 $19.22 $19.22 $17.74 1,000
2019-01-17 $19.15 $19.15 $19.15 $19.15 $17.67 300
2019-01-16 $19.50 $19.50 $19.10 $19.10 $17.63 1,396
2019-01-15 $19.50 $19.50 $19.50 $19.50 $18.00 0
2019-01-14 $19.50 $19.50 $19.50 $19.50 $18.00 0
2019-01-11 $20.00 $20.00 $19.50 $19.50 $18.00 576
2019-01-10 $20.00 $20.10 $20.00 $20.10 $18.55 2,097
2019-01-09 $20.00 $20.00 $20.00 $20.00 $18.46 253
2019-01-08 $20.24 $20.25 $20.24 $20.25 $18.69 500
2019-01-07 $20.30 $20.30 $20.25 $20.25 $18.69 300
2019-01-04 $20.35 $20.90 $20.35 $20.75 $19.15 1,100
2019-01-03 $20.45 $20.45 $20.45 $20.45 $18.87 905
2019-01-02 $20.95 $20.95 $20.95 $20.95 $19.33 525
2018-12-31 $20.52 $20.52 $20.50 $20.50 $18.92 670
2018-12-27 $20.65 $20.65 $20.52 $20.52 $18.94 1,590
2018-12-26 $21.00 $21.00 $20.75 $20.75 $19.15 380
2018-12-24 $21.00 $21.00 $21.00 $21.00 $19.38 0
2018-12-21 $21.00 $21.00 $21.00 $21.00 $19.38 1,000
2018-12-20 $21.00 $21.00 $21.00 $21.00 $19.38 200
2018-12-18 $20.90 $21.00 $20.90 $21.00 $19.38 1,098
2018-12-17 $21.00 $21.00 $21.00 $21.00 $19.38 477
2018-12-14 $21.25 $21.25 $21.25 $21.25 $19.61 507
2018-12-13 $20.65 $20.65 $20.65 $20.65 $19.06 0
2018-12-12 $20.65 $20.65 $20.65 $20.65 $19.06 100
2018-12-11 $20.70 $20.70 $20.70 $20.70 $19.10 101
2018-12-10 $21.25 $21.25 $21.25 $21.25 $19.61 0
2018-12-07 $21.25 $21.25 $21.25 $21.25 $19.61 0
2018-12-06 $20.75 $21.25 $20.75 $21.25 $19.61 1,053
2018-12-04 $21.60 $21.60 $21.60 $21.60 $19.93 77
2018-12-03 $21.60 $21.60 $21.60 $21.60 $19.93 3,384
2018-11-30 $20.60 $20.60 $20.60 $20.60 $19.01 196
2018-11-29 $21.00 $21.40 $20.60 $21.40 $19.75 3,110
2018-11-28 $20.75 $21.50 $20.60 $21.25 $19.61 2,800
2018-11-27 $20.80 $20.81 $20.75 $20.75 $19.15 1,678
2018-11-26 $20.76 $20.76 $20.76 $20.76 $19.16 0
2018-11-23 $21.45 $21.45 $20.76 $20.76 $19.16 2,529
2018-11-21 $20.90 $21.39 $20.90 $21.00 $19.38 843
2018-11-20 $21.05 $21.05 $20.90 $21.00 $19.38 2,475
2018-11-19 $21.10 $21.50 $21.00 $21.50 $19.84 1,340
2018-11-16 $21.25 $21.25 $21.25 $21.25 $19.61 237
2018-11-15 $21.25 $21.25 $21.25 $21.25 $19.61 1,250
2018-11-14 $21.25 $21.75 $21.00 $21.25 $19.61 2,183
2018-11-13 $22.75 $22.75 $22.75 $22.75 $20.99 250
2018-11-12 $21.51 $21.51 $21.51 $21.51 $19.85 300
2018-11-09 $21.50 $21.50 $21.50 $21.50 $19.84 13,050
2018-11-08 $21.95 $21.95 $21.95 $21.95 $20.15 0
2018-11-07 $21.96 $21.96 $21.95 $21.95 $20.15 226
2018-11-06 $22.20 $22.20 $22.20 $22.20 $20.38 0
2018-11-05 $22.20 $22.20 $22.20 $22.20 $20.38 0
2018-11-02 $22.20 $22.20 $22.20 $22.20 $20.38 0
2018-11-01 $22.20 $22.20 $21.90 $22.20 $20.38 1,018
2018-10-31 $23.00 $23.00 $23.00 $23.00 $21.12 366
2018-10-30 $22.60 $23.10 $22.60 $23.10 $21.21 12,856
2018-10-29 $22.50 $22.56 $21.80 $22.56 $20.71 6,894
2018-10-26 $22.55 $22.55 $22.55 $22.55 $20.70 1,100
2018-10-25 $22.55 $22.55 $22.55 $22.55 $20.70 300
2018-10-24 $22.51 $22.51 $22.51 $22.51 $20.67 0
2018-10-23 $22.74 $22.74 $22.51 $22.51 $20.67 711
2018-10-22 $22.85 $22.85 $22.75 $22.75 $20.89 950
2018-10-19 $23.06 $23.06 $23.00 $23.00 $21.12 400
2018-10-18 $23.10 $23.11 $23.05 $23.05 $21.16 1,588
2018-10-17 $23.11 $23.15 $23.10 $23.15 $21.26 7,800
2018-10-16 $23.25 $23.25 $23.10 $23.10 $21.21 5,369
2018-10-15 $23.23 $23.23 $23.23 $23.23 $21.33 0
2018-10-12 $23.34 $23.34 $23.23 $23.23 $21.33 2,000
2018-10-11 $23.50 $23.50 $23.50 $23.50 $21.58 100
2018-10-10 $23.75 $23.75 $23.50 $23.50 $21.58 4,500
2018-10-09 $23.94 $23.94 $23.90 $23.90 $21.94 700
2018-10-08 $24.04 $24.05 $23.95 $23.95 $21.99 5,728
2018-10-05 $24.30 $24.30 $24.20 $24.20 $22.22 890
2018-10-04 $24.30 $24.30 $24.30 $24.30 $22.31 0
2018-10-03 $24.30 $24.30 $24.30 $24.30 $22.31 0
2018-10-02 $24.30 $24.30 $24.30 $24.30 $22.31 400
2018-10-01 $24.40 $24.40 $24.40 $24.40 $22.40 389
2018-09-28 $24.40 $24.40 $24.40 $24.40 $22.40 0
2018-09-27 $24.40 $24.40 $24.40 $24.40 $22.40 1,424
2018-09-26 $24.50 $24.50 $24.50 $24.50 $22.49 3,725
2018-09-25 $25.00 $25.00 $25.00 $25.00 $22.95 400
2018-09-24 $25.00 $25.00 $25.00 $25.00 $22.95 90
2018-09-21 $24.99 $25.00 $24.99 $25.00 $22.95 456
2018-09-20 $24.50 $24.50 $24.50 $24.50 $22.49 0
2018-09-19 $24.50 $24.50 $24.50 $24.50 $22.49 0
2018-09-18 $24.50 $24.50 $24.50 $24.50 $22.49 0
2018-09-17 $24.50 $24.50 $24.50 $24.50 $22.49 0
2018-09-14 $24.50 $24.50 $24.50 $24.50 $22.49 0
2018-09-13 $24.50 $24.50 $24.50 $24.50 $22.49 0
2018-09-12 $24.50 $24.50 $24.50 $24.50 $22.49 0
2018-09-11 $25.45 $25.45 $24.50 $24.50 $22.49 1,137
2018-09-10 $25.50 $25.75 $25.50 $25.75 $23.64 311
2018-09-07 $25.50 $25.50 $25.50 $25.50 $23.41 100
2018-09-06 $25.24 $25.24 $25.24 $25.24 $23.17 1
2018-09-05 $25.24 $25.24 $25.24 $25.24 $23.17 200
2018-09-04 $25.00 $26.00 $24.31 $25.50 $23.41 6,846
2018-08-31 $25.00 $25.00 $24.35 $24.35 $22.36 2,000
2018-08-30 $24.85 $25.00 $24.85 $25.00 $22.95 1,000
2018-08-29 $24.45 $24.45 $24.45 $24.45 $22.45 686
2018-08-28 $24.45 $24.45 $24.45 $24.45 $22.45 31
2018-08-27 $24.45 $24.45 $24.45 $24.45 $22.45 16
2018-08-24 $24.45 $24.45 $24.45 $24.45 $22.45 100
2018-08-23 $24.55 $24.55 $24.55 $24.55 $22.54 1,450
2018-08-22 $25.00 $25.00 $24.45 $24.45 $22.45 1,038
2018-08-21 $24.65 $24.65 $24.65 $24.65 $22.63 213
2018-08-20 $24.60 $24.61 $24.45 $24.45 $22.45 3,329
2018-08-17 $24.60 $24.60 $24.60 $24.60 $22.59 0
2018-08-16 $24.60 $24.60 $24.60 $24.60 $22.59 110
2018-08-15 $24.65 $24.65 $24.60 $24.60 $22.59 500
2018-08-14 $24.60 $25.00 $24.60 $25.00 $22.95 534
2018-08-13 $24.61 $24.75 $24.60 $24.75 $22.72 1,825
2018-08-10 $24.60 $24.60 $24.60 $24.60 $22.59 0
2018-08-09 $24.65 $24.65 $24.60 $24.60 $22.49 1,500
2018-08-08 $24.60 $24.60 $24.60 $24.60 $22.49 0
2018-08-07 $24.60 $24.60 $24.60 $24.60 $22.49 1,456
2018-08-06 $24.60 $24.60 $24.60 $24.60 $22.49 1,200
2018-08-03 $25.50 $25.50 $25.40 $25.40 $23.22 482
2018-08-02 $24.60 $25.50 $24.60 $25.50 $23.31 200
2018-08-01 $24.95 $25.25 $24.55 $24.55 $22.44 2,197
2018-07-31 $24.05 $24.75 $24.05 $24.75 $22.62 744
2018-07-30 $24.05 $24.05 $24.05 $24.05 $21.98 425
2018-07-27 $24.10 $24.39 $24.10 $24.39 $22.29 300
2018-07-26 $24.00 $24.00 $24.00 $24.00 $21.94 700
2018-07-25 $23.50 $24.00 $23.50 $24.00 $21.94 4,018
2018-07-24 $23.46 $23.46 $23.46 $23.46 $21.44 0
2018-07-23 $24.00 $24.24 $23.46 $23.46 $21.44 2,715
2018-07-20 $23.60 $24.00 $23.60 $23.60 $21.57 982
2018-07-19 $23.65 $23.65 $23.65 $23.65 $21.62 0
2018-07-18 $23.75 $23.75 $23.65 $23.65 $21.62 800
2018-07-17 $23.55 $23.55 $23.55 $23.55 $21.53 65
2018-07-16 $23.55 $23.55 $23.55 $23.55 $21.53 300
2018-07-13 $23.50 $23.50 $23.50 $23.50 $21.48 200
2018-07-12 $23.55 $23.55 $23.55 $23.55 $21.53 0
2018-07-11 $23.50 $23.75 $23.50 $23.55 $21.53 4,500
2018-07-10 $23.70 $23.70 $23.70 $23.70 $21.66 101
2018-07-09 $24.00 $24.00 $23.50 $23.50 $21.48 1,374
2018-07-06 $23.60 $23.60 $23.60 $23.60 $21.57 0
2018-07-05 $23.85 $23.85 $23.60 $23.60 $21.57 800
2018-07-03 $24.21 $24.21 $24.21 $24.21 $22.13 0
2018-07-02 $24.31 $24.31 $24.21 $24.21 $22.13 500
2018-06-29 $24.31 $24.31 $24.31 $24.31 $22.22 41
2018-06-28 $24.31 $24.31 $24.31 $24.31 $22.22 0
2018-06-27 $24.31 $24.31 $24.31 $24.31 $22.22 0
2018-06-26 $24.31 $24.31 $24.31 $24.31 $22.22 0
2018-06-25 $24.31 $24.31 $24.31 $24.31 $22.22 1,400
2018-06-22 $25.24 $25.24 $25.24 $25.24 $23.07 2,164
2018-06-21 $23.50 $24.00 $23.50 $24.00 $21.94 1,681
2018-06-20 $23.50 $23.50 $23.50 $23.50 $21.48 1,210
2018-06-19 $23.99 $23.99 $23.99 $23.99 $21.93 1,600
2018-06-18 $23.40 $23.40 $23.40 $23.40 $21.39 410
2018-06-15 $24.30 $24.30 $22.50 $23.00 $21.02 9,433
2018-06-14 $26.00 $26.00 $26.00 $26.00 $23.77 1,980
2018-06-13 $25.25 $25.25 $25.25 $25.25 $23.08 429
2018-06-12 $24.00 $25.00 $24.00 $25.00 $22.85 1,700
2018-06-11 $23.26 $23.26 $23.26 $23.26 $21.26 0
2018-06-08 $23.26 $23.26 $23.26 $23.26 $21.26 200
2018-06-07 $22.80 $24.49 $22.80 $24.49 $22.39 6,482
2018-06-06 $22.40 $22.40 $22.40 $22.40 $20.48 100
2018-06-05 $22.40 $22.40 $22.40 $22.40 $20.48 332
2018-06-04 $22.40 $22.40 $22.40 $22.40 $20.48 56
2018-06-01 $22.40 $22.40 $22.40 $22.40 $20.48 2,764
2018-05-31 $22.30 $22.30 $22.30 $22.30 $20.38 110
2018-05-30 $22.09 $22.30 $22.09 $22.30 $20.38 795
2018-05-29 $22.10 $22.10 $22.10 $22.10 $20.20 0
2018-05-25 $22.10 $22.10 $22.10 $22.10 $20.20 0
2018-05-24 $22.10 $22.10 $22.10 $22.10 $20.20 154
2018-05-23 $21.50 $21.50 $21.50 $21.50 $19.65 122
2018-05-22 $21.49 $22.00 $21.49 $22.00 $20.11 1,000
2018-05-21 $21.00 $21.49 $21.00 $21.49 $19.64 120,349
2018-05-18 $21.10 $21.10 $20.85 $20.85 $19.06 6,600
2018-05-17 $21.00 $21.00 $20.80 $20.95 $19.15 6,450
2018-05-16 $21.25 $21.25 $21.25 $21.25 $19.42 77
2018-05-15 $21.06 $21.25 $21.05 $21.25 $19.42 2,200
2018-05-14 $21.47 $21.48 $21.45 $21.47 $19.63 1,100
2018-05-11 $21.20 $21.20 $21.20 $21.20 $19.38 0
2018-05-10 $21.55 $21.55 $21.20 $21.20 $19.28 2,338
2018-05-09 $21.60 $21.60 $21.60 $21.60 $19.64 0
2018-05-08 $21.60 $21.60 $21.60 $21.60 $19.64 100
2018-05-07 $22.00 $22.00 $21.50 $22.00 $20.01 8,720
2018-05-04 $22.25 $22.25 $22.25 $22.25 $20.23 250
2018-05-03 $22.25 $22.25 $22.25 $22.25 $20.23 0
2018-05-02 $22.25 $22.25 $22.25 $22.25 $20.23 500
2018-05-01 $22.25 $22.25 $22.25 $22.25 $20.23 500
2018-04-30 $22.07 $22.24 $22.07 $22.24 $20.22 550
2018-04-27 $22.00 $22.00 $22.00 $22.00 $20.01 0
2018-04-26 $22.00 $22.00 $22.00 $22.00 $20.01 800
2018-04-25 $22.05 $22.05 $22.01 $22.01 $20.01 400
2018-04-24 $22.00 $22.05 $22.00 $22.05 $20.05 9,788
2018-04-23 $22.05 $22.05 $22.05 $22.05 $20.05 34
2018-04-20 $22.05 $22.05 $22.05 $22.05 $20.05 0
2018-04-19 $22.06 $22.06 $22.05 $22.05 $20.05 550
2018-04-18 $22.30 $22.30 $22.29 $22.29 $20.27 310
2018-04-17 $22.06 $22.06 $22.06 $22.06 $20.06 81
2018-04-16 $22.15 $22.15 $22.06 $22.06 $20.06 3,156
2018-04-13 $22.25 $22.25 $22.25 $22.25 $20.23 0
2018-04-12 $22.25 $22.25 $22.25 $22.25 $20.23 800
2018-04-11 $22.15 $22.15 $22.15 $22.15 $20.14 440
2018-04-10 $22.25 $22.25 $22.25 $22.25 $20.23 0
2018-04-09 $22.25 $22.25 $22.25 $22.25 $20.23 0
2018-04-06 $22.70 $22.70 $22.25 $22.25 $20.23 350
2018-04-05 $22.95 $22.95 $22.95 $22.95 $20.87 0
2018-04-04 $22.95 $22.95 $22.95 $22.95 $20.87 0
2018-04-03 $22.95 $22.95 $22.95 $22.95 $20.87 0
2018-04-02 $22.95 $22.95 $22.95 $22.95 $20.87 500
2018-03-29 $23.15 $23.15 $23.15 $23.15 $21.05 0
2018-03-28 $23.15 $23.15 $23.15 $23.15 $21.05 0
2018-03-27 $23.20 $23.20 $23.15 $23.15 $21.05 900
2018-03-26 $24.00 $24.00 $23.15 $23.15 $21.05 1,706
2018-03-23 $24.00 $24.00 $24.00 $24.00 $21.82 0
2018-03-22 $24.00 $24.00 $24.00 $24.00 $21.82 0
2018-03-21 $24.00 $24.00 $24.00 $24.00 $21.82 0
2018-03-20 $24.01 $24.01 $24.00 $24.00 $21.82 332
2018-03-19 $25.00 $25.00 $24.00 $24.00 $21.82 943
2018-03-16 $24.00 $24.00 $24.00 $24.00 $21.82 0
2018-03-15 $24.00 $24.00 $24.00 $24.00 $21.82 700
2018-03-14 $25.00 $25.00 $25.00 $25.00 $22.73 0
2018-03-13 $25.00 $25.00 $25.00 $25.00 $22.73 0
2018-03-12 $25.00 $25.00 $25.00 $25.00 $22.73 80
2018-03-09 $25.60 $25.60 $25.00 $25.00 $22.73 1,190
2018-03-08 $25.60 $25.60 $25.60 $25.60 $23.28 1,046
2018-03-07 $25.60 $25.60 $25.60 $25.60 $23.28 3,000
2018-03-06 $26.00 $26.00 $25.00 $25.75 $23.42 837
2018-03-05 $25.00 $25.00 $23.10 $25.00 $22.73 2,005
2018-03-02 $24.00 $24.00 $24.00 $24.00 $21.82 344
2018-03-01 $21.60 $23.50 $21.60 $23.50 $21.37 1,376
2018-02-28 $20.80 $21.50 $20.80 $21.50 $19.55 779
2018-02-27 $21.50 $21.50 $21.50 $21.50 $19.55 900
2018-02-26 $21.00 $21.00 $21.00 $21.00 $19.10 59
2018-02-23 $21.00 $21.00 $21.00 $21.00 $19.10 0
2018-02-22 $21.00 $21.00 $21.00 $21.00 $19.10 842
2018-02-21 $21.08 $21.08 $21.08 $21.08 $19.17 0
2018-02-20 $21.08 $21.08 $21.08 $21.08 $19.17 0
2018-02-16 $21.01 $21.11 $21.01 $21.08 $19.17 7,450
2018-02-15 $21.20 $21.20 $21.15 $21.15 $19.23 5,010
2018-02-14 $21.25 $21.25 $21.25 $21.25 $19.32 0
2018-02-13 $21.25 $21.25 $21.25 $21.25 $19.32 0
2018-02-12 $21.25 $21.25 $21.25 $21.25 $19.32 300
2018-02-09 $21.50 $21.50 $21.50 $21.50 $19.55 54
2018-02-08 $21.25 $21.50 $21.25 $21.50 $19.55 1,180
2018-02-07 $21.25 $21.25 $21.25 $21.25 $19.32 0
2018-02-06 $21.25 $21.25 $21.25 $21.25 $19.22 10,500
2018-02-05 $21.02 $21.02 $21.02 $21.02 $19.02 17
2018-02-02 $21.41 $21.41 $21.00 $21.02 $19.02 1,821
2018-02-01 $21.50 $21.50 $21.50 $21.50 $19.45 761
2018-01-31 $21.25 $21.25 $21.25 $21.25 $19.22 0
2018-01-30 $21.00 $21.25 $21.00 $21.25 $19.22 10,037
2018-01-29 $21.00 $21.00 $21.00 $21.00 $19.00 2,736
2018-01-26 $20.75 $21.00 $20.75 $21.00 $19.00 3,001
2018-01-25 $21.00 $21.00 $21.00 $21.00 $19.00 400
2018-01-24 $20.60 $21.00 $20.60 $21.00 $19.00 774
2018-01-23 $20.70 $20.70 $20.70 $20.70 $18.73 9,177
2018-01-22 $20.70 $20.70 $20.70 $20.70 $18.73 0
2018-01-19 $20.70 $20.70 $20.70 $20.70 $18.73 7,700
2018-01-18 $20.50 $20.60 $20.50 $20.60 $18.64 3,112
2018-01-17 $20.60 $20.60 $20.60 $20.60 $18.64 0
2018-01-16 $20.60 $20.60 $20.60 $20.60 $18.64 800
2018-01-12 $20.75 $20.75 $20.75 $20.75 $18.77 0
2018-01-11 $20.75 $20.75 $20.75 $20.75 $18.77 0
2018-01-10 $20.60 $20.75 $20.60 $20.75 $18.77 705
2018-01-09 $20.60 $21.00 $20.60 $21.00 $19.00 2,765
2018-01-08 $20.50 $21.00 $20.50 $21.00 $19.00 200
2018-01-05 $21.00 $21.00 $21.00 $21.00 $19.00 0
2018-01-04 $20.40 $21.00 $20.40 $21.00 $19.00 500
2018-01-03 $21.00 $21.00 $21.00 $21.00 $19.00 632
2018-01-02 $20.55 $20.55 $20.55 $20.55 $18.59 500
2017-12-29 $20.50 $20.50 $20.50 $20.50 $18.55 0
2017-12-28 $20.50 $20.50 $20.50 $20.50 $18.55 255
2017-12-27 $20.50 $20.50 $20.50 $20.50 $18.55 500
2017-12-26 $20.41 $20.45 $20.41 $20.45 $18.50 4,100
2017-12-22 $20.50 $20.50 $20.50 $20.50 $18.55 0
2017-12-21 $20.41 $20.50 $20.41 $20.50 $18.55 4,955
2017-12-20 $20.25 $21.00 $20.25 $21.00 $19.00 3,552
2017-12-19 $20.25 $20.25 $20.25 $20.25 $18.32 3,300
2017-12-18 $19.70 $20.00 $19.70 $20.00 $18.09 3,879
2017-12-15 $19.75 $20.00 $19.75 $20.00 $18.09 3,695
2017-12-14 $19.75 $19.75 $19.75 $19.75 $17.87 1,078
2017-12-13 $20.00 $20.00 $20.00 $20.00 $18.09 0
2017-12-12 $19.75 $20.00 $19.75 $20.00 $18.09 2,131
2017-12-11 $20.25 $20.25 $20.25 $20.25 $18.32 1,732
2017-12-08 $20.25 $20.25 $20.25 $20.25 $18.32 927
2017-12-07 $20.20 $20.25 $20.20 $20.25 $18.32 609
2017-12-06 $20.99 $20.99 $19.75 $20.24 $18.31 15,967
2017-12-05 $20.99 $20.99 $20.99 $20.99 $18.99 25
2017-12-04 $20.99 $20.99 $20.99 $20.99 $18.99 100
2017-12-01 $19.60 $19.60 $19.60 $19.60 $17.73 98
2017-11-30 $19.60 $19.60 $19.60 $19.60 $17.73 200
2017-11-29 $19.50 $21.00 $19.21 $19.25 $17.41 2,781
2017-11-28 $19.21 $19.21 $19.21 $19.21 $17.38 644
2017-11-27 $19.20 $19.25 $19.20 $19.25 $17.41 1,500
2017-11-24 $19.20 $19.20 $19.20 $19.20 $17.37 189
2017-11-22 $19.05 $19.25 $19.05 $19.25 $17.41 4,300
2017-11-21 $18.95 $19.10 $18.95 $19.10 $17.28 3,250
2017-11-20 $18.95 $18.95 $18.95 $18.95 $17.14 4,730
2017-11-17 $18.95 $18.95 $18.95 $18.95 $17.14 1,400
2017-11-16 $18.95 $18.95 $18.95 $18.95 $17.14 0
2017-11-15 $18.90 $18.95 $18.90 $18.95 $17.14 1,150
2017-11-14 $18.90 $18.90 $18.86 $18.86 $17.06 450
2017-11-13 $18.85 $18.85 $18.85 $18.85 $17.05 0
2017-11-10 $18.85 $18.85 $18.85 $18.85 $17.05 0
2017-11-09 $18.85 $18.85 $18.85 $18.85 $16.98 700
2017-11-08 $18.76 $18.76 $18.76 $18.76 $16.90 332
2017-11-07 $18.80 $18.80 $18.80 $18.80 $16.94 0
2017-11-06 $18.80 $18.80 $18.80 $18.80 $16.94 857
2017-11-03 $18.80 $18.80 $18.80 $18.80 $16.94 0
2017-11-02 $18.75 $18.80 $18.75 $18.80 $16.94 2,107
2017-11-01 $18.75 $18.75 $18.75 $18.75 $16.89 0
2017-10-31 $18.75 $18.75 $18.75 $18.75 $16.89 1,466
2017-10-30 $18.75 $18.75 $18.75 $18.75 $16.89 21,546
2017-10-27 $18.75 $18.75 $18.75 $18.75 $16.89 200
2017-10-26 $18.50 $18.50 $18.50 $18.50 $16.67 27
2017-10-25 $18.50 $18.50 $18.50 $18.50 $16.67 0
2017-10-24 $18.00 $18.50 $18.00 $18.50 $16.67 518
2017-10-23 $18.50 $18.50 $18.50 $18.50 $16.67 500
2017-10-20 $18.00 $18.00 $18.00 $18.00 $16.22 40
2017-10-19 $18.00 $18.00 $18.00 $18.00 $16.22 0
2017-10-18 $18.50 $18.50 $18.00 $18.00 $16.22 650
2017-10-17 $18.00 $18.00 $18.00 $18.00 $16.22 100
2017-10-16 $18.05 $18.05 $18.05 $18.05 $16.26 0
2017-10-13 $18.05 $18.05 $18.05 $18.05 $16.26 400
2017-10-12 $18.00 $18.00 $18.00 $18.00 $16.22 26
2017-10-11 $18.00 $18.00 $18.00 $18.00 $16.22 200
2017-10-10 $18.00 $18.05 $18.00 $18.05 $16.26 1,984
2017-10-09 $18.00 $18.00 $18.00 $18.00 $16.22 0
2017-10-06 $18.00 $18.00 $17.95 $18.00 $16.22 9,466
2017-10-05 $18.25 $18.25 $18.25 $18.25 $16.44 0
2017-10-04 $18.25 $18.25 $18.25 $18.25 $16.44 0
2017-10-03 $18.00 $18.50 $18.00 $18.25 $16.44 3,130
2017-10-02 $18.31 $18.31 $18.31 $18.31 $16.49 1,400
2017-09-29 $19.25 $19.25 $19.25 $19.25 $17.34 100
2017-09-28 $18.00 $18.00 $18.00 $18.00 $16.22 0
2017-09-27 $18.00 $18.00 $18.00 $18.00 $16.22 500
2017-09-26 $18.15 $18.15 $18.15 $18.15 $16.35 0
2017-09-25 $18.15 $18.15 $18.15 $18.15 $16.35 2
2017-09-22 $18.15 $18.15 $18.15 $18.15 $16.35 0
2017-09-21 $18.15 $18.15 $18.15 $18.15 $16.35 0
2017-09-20 $18.15 $18.15 $18.15 $18.15 $16.35 1
2017-09-19 $18.15 $18.15 $18.15 $18.15 $16.35 0
2017-09-18 $18.16 $18.16 $18.15 $18.15 $16.35 512
2017-09-15 $18.15 $18.20 $18.00 $18.00 $16.22 5,136
2017-09-14 $18.00 $18.00 $18.00 $18.00 $16.22 101
2017-09-13 $17.65 $17.95 $17.65 $17.95 $16.17 4,531
2017-09-12 $17.51 $17.51 $17.51 $17.51 $15.77 0
2017-09-11 $17.75 $17.75 $17.51 $17.51 $15.77 5,308
2017-09-08 $17.75 $17.75 $17.51 $17.75 $15.99 5,400
2017-09-07 $17.75 $17.75 $17.75 $17.75 $15.99 0
2017-09-06 $17.75 $17.75 $17.75 $17.75 $15.99 3,000
2017-09-05 $17.75 $17.75 $17.60 $17.75 $15.99 518
2017-09-01 $17.75 $17.75 $17.75 $17.75 $15.99 102
2017-08-31 $17.75 $17.75 $17.75 $17.75 $15.99 102
2017-08-30 $17.75 $17.75 $17.75 $17.75 $15.99 0
2017-08-29 $17.80 $17.80 $17.75 $17.75 $15.99 1,177
2017-08-28 $17.75 $17.75 $17.75 $17.75 $15.99 0
2017-08-25 $17.75 $17.80 $17.73 $17.75 $15.99 5,018
2017-08-24 $17.75 $17.75 $17.75 $17.75 $15.99 0
2017-08-23 $17.51 $17.84 $17.51 $17.75 $15.99 5,385
2017-08-22 $17.45 $17.84 $17.45 $17.84 $16.07 6,755
2017-08-21 $17.15 $17.15 $17.15 $17.15 $15.45 0
2017-08-18 $17.15 $17.15 $17.15 $17.15 $15.45 37
2017-08-17 $17.00 $17.45 $17.00 $17.15 $15.45 13,479
2017-08-16 $17.45 $17.75 $17.35 $17.35 $15.63 7,000
2017-08-15 $17.80 $17.80 $17.80 $17.80 $16.04 0
2017-08-14 $17.80 $17.80 $17.45 $17.80 $16.04 1,366
2017-08-11 $17.65 $18.00 $17.50 $17.50 $15.76 2,500
2017-08-10 $17.90 $17.90 $17.90 $17.90 $16.13 0
2017-08-09 $17.90 $17.90 $17.90 $17.90 $16.13 0
2017-08-08 $17.90 $17.90 $17.90 $17.90 $16.13 600
2017-08-07 $17.82 $17.82 $17.82 $17.82 $15.98 100
2017-08-04 $17.81 $18.00 $17.81 $18.00 $16.14 1,052
2017-08-03 $17.90 $17.90 $17.90 $17.90 $16.05 0
2017-08-02 $17.90 $17.90 $17.90 $17.90 $16.05 0
2017-08-01 $17.90 $17.90 $17.90 $17.90 $16.05 600
2017-07-31 $17.62 $17.90 $17.62 $17.90 $16.05 1,000
2017-07-28 $17.90 $17.90 $17.90 $17.90 $16.05 0
2017-07-27 $17.65 $17.90 $17.61 $17.90 $16.05 16,600
2017-07-26 $17.76 $17.76 $17.65 $17.65 $15.83 353
2017-07-25 $17.86 $17.86 $17.77 $17.77 $15.94 2,350
2017-07-24 $17.86 $17.86 $17.86 $17.86 $16.02 500
2017-07-21 $17.90 $17.90 $17.86 $17.86 $16.02 1,057
2017-07-20 $17.86 $17.86 $17.86 $17.86 $16.02 0
2017-07-19 $17.86 $17.86 $17.86 $17.86 $16.02 469
2017-07-18 $17.86 $17.86 $17.86 $17.86 $16.02 0
2017-07-17 $17.86 $17.86 $17.86 $17.86 $16.02 0
2017-07-14 $17.86 $17.86 $17.86 $17.86 $16.02 0
2017-07-13 $17.86 $17.86 $17.86 $17.86 $16.02 55
2017-07-12 $17.86 $17.86 $17.86 $17.86 $16.02 0
2017-07-11 $17.86 $17.86 $17.86 $17.86 $16.02 0
2017-07-10 $17.86 $17.86 $17.86 $17.86 $16.02 25
2017-07-07 $17.86 $17.86 $17.86 $17.86 $16.02 6
2017-07-06 $18.00 $18.00 $17.86 $17.86 $16.02 1,000
2017-07-05 $18.00 $18.00 $18.00 $18.00 $16.14 62
2017-07-03 $18.00 $18.00 $18.00 $18.00 $16.14 472
2017-06-30 $18.00 $18.00 $18.00 $18.00 $16.14 0
2017-06-29 $17.96 $18.00 $17.96 $18.00 $16.14 600
2017-06-28 $18.30 $18.30 $18.00 $18.00 $16.14 13,600
2017-06-27 $18.30 $18.30 $18.11 $18.25 $16.37 7,882
2017-06-26 $18.41 $18.41 $18.20 $18.20 $16.32 1,504
2017-06-23 $18.50 $18.50 $18.30 $18.50 $16.59 1,116
2017-06-22 $18.65 $18.65 $18.65 $18.65 $16.73 500
2017-06-21 $18.60 $18.60 $18.60 $18.60 $16.68 0
2017-06-20 $18.60 $18.60 $18.60 $18.60 $16.68 100
2017-06-19 $18.60 $18.60 $18.55 $18.55 $16.64 504
2017-06-16 $18.60 $18.60 $18.60 $18.60 $16.68 0
2017-06-15 $18.60 $18.60 $18.60 $18.60 $16.68 2,300
2017-06-14 $18.75 $18.75 $18.75 $18.75 $16.82 700
2017-06-13 $18.73 $18.73 $18.73 $18.73 $16.80 0
2017-06-12 $18.60 $18.73 $18.60 $18.73 $16.80 1,298
2017-06-09 $18.75 $18.75 $18.75 $18.75 $16.82 0
2017-06-08 $18.75 $18.75 $18.75 $18.75 $16.82 0
2017-06-07 $18.75 $18.75 $18.75 $18.75 $16.82 34
2017-06-06 $18.75 $18.75 $18.75 $18.75 $16.82 0
2017-06-05 $18.75 $18.75 $18.75 $18.75 $16.82 500
2017-06-02 $19.00 $19.00 $18.55 $18.55 $16.64 1,063
2017-06-01 $18.95 $19.00 $18.95 $19.00 $17.04 4,208
2017-05-31 $18.73 $18.75 $18.73 $18.75 $16.82 2,405
2017-05-30 $18.72 $18.72 $18.72 $18.72 $16.79 0
2017-05-26 $18.65 $18.72 $18.65 $18.72 $16.79 640
2017-05-25 $18.55 $18.64 $18.20 $18.64 $16.72 2,065
2017-05-24 $18.20 $18.69 $18.20 $18.50 $16.59 3,322
2017-05-23 $18.69 $18.69 $18.69 $18.69 $16.76 75
2017-05-22 $18.25 $18.69 $18.20 $18.69 $16.76 1,178
2017-05-19 $18.50 $18.50 $18.50 $18.50 $16.59 0
2017-05-18 $18.50 $18.50 $18.50 $18.50 $16.59 0
2017-05-17 $18.50 $18.50 $18.50 $18.50 $16.59 0
2017-05-16 $18.50 $18.50 $18.50 $18.50 $16.59 1,400
2017-05-15 $18.70 $18.75 $18.70 $18.75 $16.82 200
2017-05-12 $18.40 $18.40 $18.40 $18.40 $16.50 1,243
2017-05-11 $18.74 $18.74 $18.70 $18.70 $16.77 1,100
2017-05-10 $18.70 $18.70 $18.70 $18.70 $16.77 9,984
2017-05-09 $18.73 $18.73 $18.73 $18.73 $16.80 300
2017-05-08 $18.73 $18.73 $18.73 $18.73 $16.80 2,800
2017-05-05 $18.69 $18.75 $18.69 $18.73 $16.73 1,200
2017-05-04 $18.50 $18.50 $18.50 $18.50 $16.52 0
2017-05-03 $18.50 $18.50 $18.50 $18.50 $16.52 0
2017-05-02 $18.50 $18.50 $18.00 $18.50 $16.52 5,003
2017-05-01 $18.75 $18.75 $18.75 $18.75 $16.74 100
2017-04-28 $18.65 $18.65 $18.50 $18.50 $16.52 1,589
2017-04-27 $18.45 $18.45 $18.45 $18.45 $16.48 0
2017-04-26 $18.30 $18.45 $18.30 $18.45 $16.48 700
2017-04-25 $18.20 $18.30 $18.20 $18.30 $16.34 700
2017-04-24 $18.10 $18.20 $18.10 $18.20 $16.25 303
2017-04-21 $18.00 $18.00 $18.00 $18.00 $16.07 536
2017-04-20 $18.02 $18.02 $17.94 $18.00 $16.07 800
2017-04-19 $18.05 $18.05 $18.05 $18.05 $16.12 1,328
2017-04-18 $18.50 $18.50 $18.00 $18.21 $16.26 6,367
2017-04-17 $18.65 $18.65 $18.65 $18.65 $16.65 70
2017-04-13 $18.60 $18.75 $18.60 $18.65 $16.65 10,351
2017-04-12 $18.45 $18.65 $18.45 $18.60 $16.61 7,573
2017-04-11 $18.74 $18.74 $18.45 $18.45 $16.48 1,246
2017-04-10 $18.60 $18.60 $18.52 $18.52 $16.54 520
2017-04-07 $18.65 $18.65 $18.41 $18.60 $16.61 1,612
2017-04-06 $18.74 $18.75 $18.74 $18.74 $16.74 477
2017-04-05 $18.60 $18.75 $18.10 $18.60 $16.61 3,569
2017-04-04 $18.65 $18.65 $18.65 $18.65 $16.65 700
2017-04-03 $18.65 $18.65 $18.65 $18.65 $16.65 700
2017-03-31 $18.20 $18.60 $18.20 $18.60 $16.61 3,400
2017-03-30 $18.39 $18.55 $18.30 $18.55 $16.57 2,206
2017-03-29 $17.86 $18.20 $17.86 $18.20 $16.25 4,745
2017-03-28 $18.05 $18.05 $17.87 $17.90 $15.99 2,922
2017-03-27 $18.25 $18.25 $18.25 $18.25 $16.30 300
2017-03-24 $18.40 $18.40 $18.25 $18.25 $16.30 1,556
2017-03-23 $18.40 $18.64 $18.40 $18.64 $16.65 450
2017-03-22 $18.74 $18.74 $18.64 $18.64 $16.65 300
2017-03-21 $18.60 $18.60 $18.60 $18.60 $16.61 1,625
2017-03-20 $18.50 $18.50 $18.50 $18.50 $16.52 0
2017-03-17 $18.50 $18.50 $18.50 $18.50 $16.52 2,000
2017-03-16 $18.61 $18.61 $18.61 $18.61 $16.62 0
2017-03-15 $18.75 $18.75 $18.61 $18.61 $16.62 900
2017-03-14 $18.73 $18.73 $18.73 $18.73 $16.73 0
2017-03-13 $18.73 $18.73 $18.73 $18.73 $16.73 0
2017-03-10 $18.25 $18.73 $18.25 $18.73 $16.73 3,623
2017-03-09 $18.07 $18.50 $18.07 $18.50 $16.52 3,435
2017-03-08 $18.37 $18.48 $18.07 $18.07 $16.14 1,400
2017-03-07 $18.36 $18.93 $18.36 $18.93 $16.90 11,600
2017-03-06 $18.50 $18.50 $18.50 $18.50 $16.52 0
2017-03-03 $18.50 $18.50 $18.50 $18.50 $16.52 9
2017-03-02 $18.40 $18.50 $18.40 $18.50 $16.52 1,500
2017-03-01 $18.40 $18.50 $18.40 $18.50 $16.52 3,400
2017-02-28 $18.39 $18.39 $18.39 $18.39 $16.42 105
2017-02-27 $18.39 $18.39 $18.39 $18.39 $16.42 0
2017-02-24 $18.35 $18.50 $18.35 $18.39 $16.42 1,910
2017-02-23 $18.00 $18.35 $17.85 $18.35 $16.39 1,833
2017-02-22 $18.00 $18.05 $18.00 $18.00 $16.07 2,000
2017-02-21 $18.35 $18.35 $18.35 $18.35 $16.39 0
2017-02-17 $18.35 $18.35 $18.35 $18.35 $16.39 1
2017-02-16 $18.35 $18.35 $18.35 $18.35 $16.39 0
2017-02-15 $18.35 $18.35 $18.35 $18.35 $16.39 300
2017-02-14 $18.42 $18.42 $18.42 $18.42 $16.45 0
2017-02-13 $18.42 $18.42 $18.42 $18.42 $16.45 0
2017-02-10 $18.42 $18.42 $18.42 $18.42 $16.45 300
2017-02-09 $17.85 $17.85 $17.85 $17.85 $15.94 5
2017-02-08 $17.85 $17.85 $17.85 $17.85 $15.94 600
2017-02-07 $18.23 $18.23 $18.23 $18.23 $16.14 0
2017-02-06 $18.23 $18.23 $18.23 $18.23 $16.14 4
2017-02-03 $18.23 $18.23 $18.23 $18.23 $16.14 0
2017-02-02 $18.23 $18.23 $18.23 $18.23 $16.14 0
2017-02-01 $17.86 $18.23 $17.71 $18.23 $16.14 6,700
2017-01-31 $18.05 $18.24 $18.05 $18.24 $16.15 800
2017-01-30 $17.84 $17.84 $17.84 $17.84 $15.80 0
2017-01-27 $17.84 $17.84 $17.84 $17.84 $15.80 0
2017-01-26 $17.85 $17.85 $17.70 $17.84 $15.80 3,848
2017-01-25 $17.85 $17.85 $17.85 $17.85 $15.81 1,051
2017-01-24 $17.85 $17.85 $17.85 $17.85 $15.81 146
2017-01-23 $17.85 $17.85 $17.85 $17.85 $15.81 0
2017-01-20 $17.85 $17.85 $17.85 $17.85 $15.81 13
2017-01-19 $17.85 $17.85 $17.85 $17.85 $15.81 251
2017-01-18 $17.80 $17.80 $17.80 $17.80 $15.76 0
2017-01-17 $17.80 $17.80 $17.80 $17.80 $15.76 275
2017-01-13 $17.80 $17.80 $17.75 $17.75 $15.72 12,626
2017-01-12 $17.68 $17.68 $17.68 $17.68 $15.66 0
2017-01-11 $17.70 $17.70 $17.68 $17.68 $15.66 3,000
2017-01-10 $17.65 $17.80 $17.65 $17.80 $15.76 4,942
2017-01-09 $17.60 $17.75 $17.60 $17.65 $15.63 15,256
2017-01-06 $17.60 $17.90 $17.60 $17.75 $15.72 2,716
2017-01-05 $17.50 $17.90 $17.50 $17.90 $15.85 10,384
2017-01-04 $17.50 $17.50 $17.50 $17.50 $15.50 29
2017-01-03 $17.50 $17.50 $17.50 $17.50 $15.50 0
2016-12-30 $17.50 $17.50 $17.50 $17.50 $15.50 0
2016-12-29 $17.50 $17.50 $17.50 $17.50 $15.50 12,380
2016-12-28 $17.70 $17.70 $17.70 $17.70 $15.67 0
2016-12-27 $17.75 $17.75 $17.50 $17.70 $15.67 2,143
2016-12-23 $17.70 $17.70 $17.70 $17.70 $15.67 0
2016-12-22 $17.70 $17.70 $17.70 $17.70 $15.67 1,301
2016-12-21 $17.70 $17.70 $17.70 $17.70 $15.67 1,362
2016-12-20 $17.40 $17.50 $17.40 $17.50 $15.50 4,732
2016-12-19 $17.30 $17.30 $17.00 $17.11 $15.15 1,500
2016-12-16 $17.70 $17.70 $17.70 $17.70 $15.67 3,861
2016-12-15 $17.70 $17.70 $17.70 $17.70 $15.67 2
2016-12-14 $17.70 $17.70 $17.70 $17.70 $15.67 112
2016-12-13 $17.75 $17.75 $17.70 $17.70 $15.67 1,155
2016-12-12 $17.75 $17.94 $17.75 $17.75 $15.72 1,619
2016-12-09 $17.70 $17.75 $17.70 $17.70 $15.67 3,488
2016-12-08 $17.70 $17.70 $17.69 $17.70 $15.67 2,816
2016-12-07 $17.65 $17.65 $17.65 $17.65 $15.63 0
2016-12-06 $16.75 $17.65 $16.75 $17.65 $15.63 13,144
2016-12-05 $16.99 $17.00 $16.32 $16.95 $15.01 5,233
2016-12-02 $17.00 $17.00 $17.00 $17.00 $15.05 635
2016-12-01 $17.60 $17.60 $16.04 $17.00 $15.05 10,305
2016-11-30 $17.10 $17.10 $16.02 $17.00 $15.05 6,734
2016-11-29 $17.25 $17.25 $17.00 $17.00 $15.05 400
2016-11-28 $17.39 $19.00 $17.39 $17.42 $15.43 1,853
2016-11-25 $16.50 $16.50 $16.50 $16.50 $14.61 150
2016-11-23 $16.50 $16.50 $16.50 $16.50 $14.61 712
2016-11-22 $16.50 $16.50 $16.50 $16.50 $14.61 65
2016-11-21 $16.50 $16.50 $16.50 $16.50 $14.61 3
2016-11-18 $16.50 $16.50 $16.50 $16.50 $14.61 512
2016-11-17 $17.04 $17.04 $17.04 $17.04 $15.09 512
2016-11-16 $17.99 $17.99 $17.99 $17.99 $15.93 232
2016-11-15 $17.99 $17.99 $17.99 $17.99 $15.93 3
2016-11-14 $16.00 $17.99 $16.00 $17.99 $15.93 3,665
2016-11-11 $15.69 $16.00 $15.69 $16.00 $14.17 1,420
2016-11-10 $15.50 $15.50 $15.50 $15.50 $13.73 82,872
2016-11-09 $15.34 $15.34 $15.34 $15.34 $13.59 10
2016-11-08 $15.41 $15.41 $15.41 $15.41 $13.65 0
2016-11-07 $15.41 $15.41 $15.41 $15.41 $13.59 1,000
2016-11-04 $15.70 $15.70 $15.70 $15.70 $13.84 0
2016-11-03 $15.70 $15.70 $15.70 $15.70 $13.84 0
2016-11-02 $15.70 $15.70 $15.70 $15.70 $13.84 1
2016-11-01 $15.69 $15.70 $15.69 $15.70 $13.84 668
2016-10-31 $15.74 $15.74 $15.74 $15.74 $13.88 85
2016-10-28 $15.41 $15.74 $15.35 $15.74 $13.88 4,379
2016-10-27 $15.83 $15.83 $15.83 $15.83 $13.96 500
2016-10-26 $15.83 $15.83 $15.83 $15.83 $13.96 100
2016-10-25 $15.85 $15.85 $15.50 $15.50 $13.66 1,047
2016-10-24 $15.74 $15.74 $15.74 $15.74 $13.88 0
2016-10-21 $15.74 $15.75 $15.74 $15.74 $13.88 1,038
2016-10-20 $15.60 $15.60 $15.60 $15.60 $13.75 171
2016-10-19 $15.60 $15.60 $15.60 $15.60 $13.75 843
2016-10-18 $15.50 $15.50 $15.50 $15.50 $13.66 808
2016-10-17 $15.84 $15.85 $15.84 $15.85 $13.97 400
2016-10-14 $15.40 $15.40 $15.40 $15.40 $13.58 144
2016-10-13 $15.50 $15.50 $15.50 $15.50 $13.66 29
2016-10-12 $15.50 $15.50 $15.50 $15.50 $13.66 999
2016-10-11 $15.50 $16.00 $15.35 $16.00 $14.11 469
2016-10-10 $16.75 $16.75 $16.00 $16.00 $14.11 1,750
2016-10-07 $16.35 $16.35 $16.30 $16.30 $14.37 675
2016-10-06 $16.31 $16.31 $16.30 $16.30 $14.37 794
2016-10-05 $16.36 $16.50 $16.30 $16.50 $14.55 1,335
2016-10-04 $16.55 $16.55 $16.50 $16.50 $14.55 1,500
2016-10-03 $16.00 $16.50 $16.00 $16.50 $14.55 6,420
2016-09-30 $15.61 $15.61 $15.61 $15.61 $13.76 0
2016-09-29 $15.61 $15.61 $15.61 $15.61 $13.76 91
2016-09-28 $15.61 $15.61 $15.61 $15.61 $13.76 0
2016-09-27 $15.61 $15.61 $15.61 $15.61 $13.76 0
2016-09-26 $15.61 $15.61 $15.61 $15.61 $13.76 0
2016-09-23 $15.61 $15.61 $15.61 $15.61 $13.76 0
2016-09-22 $15.61 $15.61 $15.61 $15.61 $13.76 59
2016-09-21 $15.61 $15.61 $15.61 $15.61 $13.76 0
2016-09-20 $15.61 $15.61 $15.61 $15.61 $13.76 159
2016-09-19 $15.31 $16.00 $15.31 $15.99 $14.10 3,912
2016-09-16 $15.51 $15.51 $15.50 $15.50 $13.66 4,412
2016-09-15 $15.55 $15.55 $15.45 $15.45 $13.62 7,610
2016-09-14 $15.53 $15.53 $15.26 $15.26 $13.45 403
2016-09-13 $15.53 $15.53 $15.26 $15.52 $13.68 545
2016-09-12 $15.90 $15.90 $15.90 $15.90 $14.02 300
2016-09-09 $16.01 $16.25 $16.00 $16.00 $14.11 2,348
2016-09-08 $16.00 $16.01 $16.00 $16.00 $14.11 1,927
2016-09-07 $15.99 $16.00 $15.99 $16.00 $14.11 2,945
2016-09-06 $15.90 $16.00 $15.90 $16.00 $14.11 949
2016-09-02 $15.70 $15.90 $15.70 $15.90 $14.02 1,273
2016-09-01 $15.60 $15.70 $15.60 $15.70 $13.84 1,628
2016-08-31 $15.50 $15.56 $15.50 $15.55 $13.71 1,198
2016-08-30 $15.35 $15.55 $15.35 $15.55 $13.71 750
2016-08-29 $15.15 $15.30 $15.15 $15.30 $13.49 1,154
2016-08-26 $15.01 $15.06 $15.01 $15.05 $13.27 5,553
2016-08-25 $15.01 $15.01 $15.01 $15.01 $13.23 202
2016-08-24 $15.00 $15.00 $15.00 $15.00 $13.22 3,858
2016-08-23 $15.00 $15.00 $15.00 $15.00 $13.22 5
2016-08-22 $15.02 $15.02 $15.00 $15.00 $13.22 1,444
2016-08-19 $15.05 $15.05 $15.05 $15.05 $13.27 480
2016-08-18 $15.05 $15.05 $15.05 $15.05 $13.27 0
2016-08-17 $15.05 $15.05 $15.05 $15.05 $13.27 642
2016-08-16 $15.00 $15.00 $15.00 $15.00 $13.22 4
2016-08-15 $15.00 $15.00 $15.00 $15.00 $13.22 0
2016-08-12 $15.00 $15.00 $15.00 $15.00 $13.22 500
2016-08-11 $15.50 $15.50 $15.50 $15.50 $13.66 173
2016-08-10 $15.00 $15.00 $15.00 $15.00 $13.22 0
2016-08-09 $15.00 $15.00 $15.00 $15.00 $13.22 2,079
2016-08-08 $15.90 $15.90 $15.90 $15.90 $14.02 0
2016-08-05 $15.90 $15.90 $15.90 $15.90 $13.96 100
2016-08-04 $15.49 $15.50 $15.49 $15.50 $13.60 944
2016-08-03 $15.30 $15.30 $15.30 $15.30 $13.43 0
2016-08-02 $15.30 $15.30 $15.30 $15.30 $13.43 300
2016-08-01 $15.20 $15.30 $15.00 $15.30 $13.43 2,332
2016-07-29 $15.15 $15.15 $15.15 $15.15 $13.30 0
2016-07-28 $14.80 $15.15 $14.80 $15.15 $13.30 3,619
2016-07-27 $15.15 $15.15 $15.15 $15.15 $13.30 200
2016-07-26 $14.76 $14.76 $14.76 $14.76 $12.96 0
2016-07-25 $15.00 $15.00 $14.76 $14.76 $12.96 525
2016-07-22 $15.30 $15.30 $15.30 $15.30 $13.43 0
2016-07-21 $14.75 $15.30 $14.75 $15.30 $13.43 851
2016-07-20 $15.25 $15.49 $14.65 $15.49 $13.60 10,254
2016-07-19 $15.00 $15.39 $15.00 $15.39 $13.51 706
2016-07-18 $15.39 $15.40 $15.10 $15.40 $13.52 3,000
2016-07-15 $15.10 $15.10 $15.10 $15.10 $13.25 0
2016-07-14 $15.10 $15.10 $15.10 $15.10 $13.25 200
2016-07-13 $15.00 $15.00 $15.00 $15.00 $13.17 0
2016-07-12 $15.00 $15.00 $15.00 $15.00 $13.17 0
2016-07-11 $15.00 $15.00 $15.00 $15.00 $13.17 0
2016-07-08 $15.00 $15.00 $15.00 $15.00 $13.17 200
2016-07-07 $15.45 $15.45 $15.45 $15.45 $13.56 79
2016-07-06 $15.45 $15.45 $15.45 $15.45 $13.56 0
2016-07-05 $15.45 $15.45 $15.45 $15.45 $13.56 0
2016-07-01 $15.40 $15.45 $15.10 $15.45 $13.56 1,693
2016-06-30 $15.00 $15.00 $15.00 $15.00 $13.17 2,225
2016-06-29 $15.00 $15.00 $15.00 $15.00 $13.17 1,344
2016-06-28 $14.80 $14.90 $14.80 $14.90 $13.08 1,300
2016-06-27 $14.99 $14.99 $14.15 $14.60 $12.81 10,548
2016-06-24 $15.28 $15.39 $14.26 $14.90 $13.08 3,660
2016-06-23 $15.44 $15.44 $15.29 $15.29 $13.42 1,438
2016-06-22 $15.45 $15.45 $15.45 $15.45 $13.56 2,377
2016-06-21 $15.50 $15.50 $15.50 $15.50 $13.60 3
2016-06-20 $15.50 $15.50 $15.50 $15.50 $13.60 200
2016-06-17 $15.70 $15.70 $15.70 $15.70 $13.78 0
2016-06-16 $15.60 $15.75 $15.60 $15.70 $13.78 4,116
2016-06-15 $15.51 $15.51 $15.51 $15.51 $13.61 300
2016-06-14 $15.46 $15.46 $15.46 $15.46 $13.57 0
2016-06-13 $15.53 $15.54 $15.46 $15.46 $13.57 909
2016-06-10 $15.50 $15.50 $15.50 $15.50 $13.60 500
2016-06-09 $15.54 $15.54 $15.50 $15.50 $13.60 381
2016-06-08 $15.54 $15.54 $15.54 $15.54 $13.64 462
2016-06-07 $15.54 $15.65 $15.54 $15.65 $13.74 2,903
2016-06-06 $15.50 $15.50 $15.50 $15.50 $13.60 0
2016-06-03 $15.65 $15.65 $15.50 $15.50 $13.60 2,299
2016-06-02 $16.20 $16.20 $16.20 $16.20 $14.22 64
2016-06-01 $16.00 $16.25 $15.65 $16.20 $14.22 6,296
2016-05-31 $16.00 $16.00 $16.00 $16.00 $14.04 29
2016-05-27 $15.99 $16.00 $15.99 $16.00 $14.04 320
2016-05-26 $15.89 $16.00 $15.89 $15.99 $14.03 620
2016-05-25 $15.43 $15.43 $15.43 $15.43 $13.54 347
2016-05-24 $15.45 $15.75 $15.45 $15.75 $13.82 733
2016-05-23 $15.43 $15.43 $15.43 $15.43 $13.54 104
2016-05-20 $15.43 $15.43 $15.43 $15.43 $13.54 0
2016-05-19 $15.43 $15.43 $15.43 $15.43 $13.54 1
2016-05-18 $15.43 $15.43 $15.43 $15.43 $13.54 210
2016-05-17 $15.58 $15.58 $15.43 $15.43 $13.54 530
2016-05-16 $15.68 $15.68 $15.68 $15.68 $13.76 0
2016-05-13 $15.68 $15.68 $15.68 $15.68 $13.76 0
2016-05-12 $15.68 $15.68 $15.68 $15.68 $13.76 0
2016-05-11 $15.68 $15.68 $15.68 $15.68 $13.76 0
2016-05-10 $15.68 $15.68 $15.68 $15.68 $13.76 117
2016-05-09 $15.75 $15.75 $15.75 $15.75 $13.82 0
2016-05-06 $15.75 $15.75 $15.75 $15.75 $13.76 553
2016-05-05 $15.75 $15.75 $15.75 $15.75 $13.76 0
2016-05-04 $15.75 $15.75 $15.75 $15.75 $13.76 610
2016-05-03 $15.51 $15.87 $15.50 $15.75 $13.76 1,926
2016-05-02 $15.89 $15.89 $15.89 $15.89 $13.89 0
2016-04-29 $15.89 $15.89 $15.89 $15.89 $13.89 10
2016-04-28 $15.89 $15.89 $15.89 $15.89 $13.89 11,000
2016-04-27 $15.31 $15.85 $15.31 $15.85 $13.85 1,544
2016-04-26 $15.25 $15.25 $15.25 $15.25 $13.33 0
2016-04-25 $15.25 $15.25 $15.25 $15.25 $13.33 0
2016-04-22 $15.25 $15.25 $15.25 $15.25 $13.33 0
2016-04-21 $15.25 $15.25 $15.25 $15.25 $13.33 1,000
2016-04-20 $15.25 $15.25 $15.25 $15.25 $13.33 100
2016-04-19 $15.32 $15.32 $15.10 $15.10 $13.19 808
2016-04-18 $15.15 $15.15 $15.15 $15.15 $13.24 318
2016-04-15 $15.31 $15.43 $15.15 $15.43 $13.48 1,580
2016-04-14 $15.31 $15.31 $15.31 $15.31 $13.38 0
2016-04-13 $15.31 $15.31 $15.31 $15.31 $13.38 0
2016-04-12 $15.31 $15.31 $15.31 $15.31 $13.38 504
2016-04-11 $15.49 $15.49 $15.49 $15.49 $13.54 0
2016-04-08 $15.49 $15.49 $15.49 $15.49 $13.54 0
2016-04-07 $15.49 $15.49 $15.49 $15.49 $13.54 399
2016-04-06 $15.30 $15.30 $15.30 $15.30 $13.37 0
2016-04-05 $15.40 $15.40 $15.30 $15.30 $13.37 1,690
2016-04-04 $15.40 $15.40 $15.40 $15.40 $13.46 0
2016-04-01 $15.40 $15.40 $15.40 $15.40 $13.46 0
2016-03-31 $15.40 $15.40 $15.40 $15.40 $13.46 349
2016-03-30 $15.51 $15.51 $15.50 $15.50 $13.54 900
2016-03-29 $15.50 $15.50 $15.50 $15.50 $13.54 0
2016-03-28 $15.50 $15.50 $15.50 $15.50 $13.54 90
2016-03-24 $15.50 $15.50 $15.50 $15.50 $13.54 0
2016-03-23 $15.50 $15.50 $15.50 $15.50 $13.54 0
2016-03-22 $15.50 $15.50 $15.50 $15.50 $13.54 546
2016-03-21 $16.23 $16.23 $16.23 $16.23 $14.18 0
2016-03-18 $16.23 $16.23 $16.23 $16.23 $14.18 0
2016-03-17 $16.23 $16.23 $16.23 $16.23 $14.18 0
2016-03-16 $16.23 $16.23 $16.23 $16.23 $14.18 0
2016-03-15 $16.23 $16.23 $16.23 $16.23 $14.18 0
2016-03-14 $16.23 $16.23 $16.23 $16.23 $14.18 28
2016-03-11 $15.75 $16.23 $15.75 $16.23 $14.18 6,218
2016-03-10 $15.75 $15.75 $15.30 $15.30 $13.37 973
2016-03-09 $15.75 $15.75 $15.75 $15.75 $13.76 0
2016-03-08 $15.75 $15.75 $15.75 $15.75 $13.76 0
2016-03-07 $15.75 $15.75 $15.75 $15.75 $13.76 28
2016-03-04 $15.75 $15.75 $15.75 $15.75 $13.76 0
2016-03-03 $15.75 $15.75 $15.75 $15.75 $13.76 1
2016-03-02 $15.75 $15.75 $15.75 $15.75 $13.76 52
2016-03-01 $15.95 $15.95 $15.75 $15.75 $13.76 7,841
2016-02-29 $16.00 $16.00 $16.00 $16.00 $13.98 30
2016-02-26 $16.00 $16.00 $16.00 $16.00 $13.98 274
2016-02-25 $16.49 $16.49 $16.00 $16.00 $13.98 1,982
2016-02-24 $16.15 $16.50 $16.01 $16.01 $13.99 960
2016-02-23 $16.50 $16.50 $16.45 $16.45 $14.37 310
2016-02-22 $16.45 $16.45 $16.45 $16.45 $14.37 0
2016-02-19 $16.45 $16.45 $16.45 $16.45 $14.37 100
2016-02-18 $16.50 $16.50 $15.95 $16.00 $13.98 7,233
2016-02-17 $16.50 $16.50 $16.50 $16.50 $14.42 200
2016-02-16 $16.50 $16.50 $16.50 $16.50 $14.42 1,500
2016-02-12 $16.34 $16.34 $16.34 $16.34 $14.28 0
2016-02-11 $16.34 $16.34 $16.34 $16.34 $14.28 1,000
2016-02-10 $16.65 $16.65 $16.26 $16.34 $14.28 9,639
2016-02-09 $16.50 $16.50 $16.50 $16.50 $14.42 3,103
2016-02-08 $16.30 $16.30 $16.30 $16.30 $14.24 0
2016-02-05 $16.30 $16.30 $16.30 $16.30 $14.18 1,000
2016-02-04 $16.31 $16.31 $16.31 $16.31 $14.19 0
2016-02-03 $16.26 $16.32 $16.26 $16.31 $14.19 650
2016-02-02 $16.01 $16.50 $16.01 $16.50 $14.36 2,519
2016-02-01 $15.84 $15.84 $15.84 $15.84 $13.78 0
2016-01-29 $16.51 $16.51 $15.84 $15.84 $13.78 1,494
2016-01-28 $16.55 $16.55 $16.55 $16.55 $14.40 409
2016-01-27 $16.85 $16.85 $16.85 $16.85 $14.66 0
2016-01-26 $15.89 $17.50 $15.89 $16.85 $14.66 10,569
2016-01-25 $15.98 $16.00 $15.98 $16.00 $13.92 1,900
2016-01-22 $15.55 $15.55 $15.55 $15.55 $13.53 1,045
2016-01-21 $15.50 $15.50 $15.50 $15.50 $13.49 0
2016-01-20 $15.50 $15.50 $15.50 $15.50 $13.49 200
2016-01-19 $15.50 $15.50 $15.50 $15.50 $13.49 500
2016-01-15 $15.50 $15.50 $15.50 $15.50 $13.49 0
2016-01-14 $15.50 $15.50 $15.11 $15.50 $13.49 2,000
2016-01-13 $15.90 $15.90 $15.90 $15.90 $13.83 0
2016-01-12 $15.75 $16.00 $15.75 $15.90 $13.83 3,046
2016-01-11 $15.75 $15.75 $15.75 $15.75 $13.70 1,000
2016-01-08 $15.90 $15.90 $15.90 $15.90 $13.83 200
2016-01-07 $15.76 $15.76 $15.70 $15.70 $13.66 5,000
2016-01-06 $15.76 $15.76 $15.75 $15.75 $13.70 700
2016-01-05 $15.80 $15.80 $15.75 $15.75 $13.70 200
2016-01-04 $15.90 $15.90 $15.90 $15.90 $13.83 1,021
2015-12-31 $15.90 $15.90 $15.90 $15.90 $13.83 276
2015-12-30 $15.50 $15.75 $15.50 $15.75 $13.70 5,550
2015-12-29 $15.50 $15.50 $15.50 $15.50 $13.49 1,009
2015-12-28 $15.74 $15.74 $15.50 $15.50 $13.49 501
2015-12-24 $15.50 $15.50 $15.50 $15.50 $13.49 1,142
2015-12-23 $15.50 $15.50 $15.50 $15.50 $13.49 593
2015-12-22 $15.74 $15.74 $15.74 $15.74 $13.70 100
2015-12-21 $15.50 $15.50 $15.50 $15.50 $13.49 1,966
2015-12-18 $15.75 $15.75 $15.75 $15.75 $13.70 12,322
2015-12-17 $15.40 $15.40 $15.40 $15.40 $13.40 1,300
2015-12-16 $15.50 $15.50 $15.50 $15.50 $13.49 0
2015-12-15 $15.30 $15.50 $15.30 $15.50 $13.49 1,620
2015-12-14 $15.30 $15.30 $15.00 $15.00 $13.05 1,942
2015-12-11 $15.30 $15.40 $15.30 $15.40 $13.40 2,784
2015-12-10 $15.31 $15.31 $15.31 $15.31 $13.32 0
2015-12-09 $15.31 $15.31 $15.31 $15.31 $13.32 0
2015-12-08 $15.45 $15.50 $15.30 $15.31 $13.32 1,119
2015-12-07 $15.50 $15.80 $15.50 $15.80 $13.75 12,722
2015-12-04 $15.80 $15.80 $15.80 $15.80 $13.75 3,001
2015-12-03 $15.55 $15.80 $15.55 $15.80 $13.75 760
2015-12-02 $15.65 $15.65 $15.65 $15.65 $13.62 20
2015-12-01 $15.65 $15.70 $15.65 $15.65 $13.62 18,225
2015-11-30 $15.65 $15.65 $15.65 $15.65 $13.62 515
2015-11-27 $15.57 $15.57 $15.57 $15.57 $13.55 1
2015-11-25 $15.69 $15.69 $15.55 $15.57 $13.55 990
2015-11-24 $15.56 $15.65 $15.56 $15.65 $13.62 17,652
2015-11-23 $15.65 $15.65 $15.65 $15.65 $13.62 111
2015-11-20 $15.65 $15.65 $15.65 $15.65 $13.62 36
2015-11-19 $15.56 $15.65 $15.56 $15.65 $13.62 3,000
2015-11-18 $15.60 $15.60 $15.60 $15.60 $13.57 0
2015-11-17 $15.60 $15.60 $15.60 $15.60 $13.57 0
2015-11-16 $15.56 $15.65 $15.56 $15.60 $13.57 1,100
2015-11-13 $15.65 $15.65 $15.55 $15.55 $13.53 17,852
2015-11-12 $15.52 $15.55 $15.50 $15.55 $13.53 11,575
2015-11-11 $15.45 $15.50 $15.41 $15.48 $13.47 5,194
2015-11-10 $15.45 $15.45 $15.45 $15.45 $13.44 100
2015-11-09 $14.82 $15.59 $14.82 $15.40 $13.40 10,283
2015-11-06 $14.78 $14.78 $14.75 $14.75 $12.83 12,000
2015-11-05 $14.50 $14.50 $14.50 $14.50 $12.57 132
2015-11-04 $14.75 $14.75 $14.75 $14.75 $12.78 11,860
2015-11-03 $14.70 $14.70 $14.70 $14.70 $12.74 62
2015-11-02 $14.73 $14.73 $14.70 $14.70 $12.74 568
2015-10-30 $14.55 $14.55 $14.55 $14.55 $12.61 51
2015-10-29 $14.53 $14.55 $14.53 $14.55 $12.61 217
2015-10-28 $14.40 $14.60 $14.40 $14.60 $12.65 600
2015-10-27 $14.34 $14.34 $14.34 $14.34 $12.43 0
2015-10-26 $14.34 $14.34 $14.34 $14.34 $12.43 2,137
2015-10-23 $14.33 $14.33 $14.33 $14.33 $12.42 0
2015-10-22 $14.33 $14.33 $14.33 $14.33 $12.42 0
2015-10-21 $14.33 $14.33 $14.33 $14.33 $12.42 417
2015-10-20 $14.33 $14.33 $14.33 $14.33 $12.42 1,001
2015-10-19 $14.84 $14.84 $14.84 $14.84 $12.86 0
2015-10-16 $14.44 $14.84 $14.44 $14.84 $12.86 600
2015-10-15 $14.33 $14.33 $14.33 $14.33 $12.42 2,278
2015-10-14 $14.33 $14.33 $14.33 $14.33 $12.42 1,194
2015-10-13 $14.32 $14.32 $14.32 $14.32 $12.41 159
2015-10-12 $14.75 $14.75 $14.75 $14.75 $12.78 0
2015-10-09 $14.75 $14.75 $14.75 $14.75 $12.78 0
2015-10-08 $14.75 $14.75 $14.75 $14.75 $12.78 237
2015-10-07 $14.31 $14.31 $14.31 $14.31 $12.40 0
2015-10-06 $14.31 $14.31 $14.31 $14.31 $12.40 0
2015-10-05 $14.31 $14.31 $14.31 $14.31 $12.40 0
2015-10-02 $14.31 $14.31 $14.31 $14.31 $12.40 0
2015-10-01 $14.31 $14.31 $14.31 $14.31 $12.40 501
2015-09-30 $14.31 $14.31 $14.31 $14.31 $12.40 1,010
2015-09-29 $14.32 $14.32 $14.32 $14.32 $12.41 0
2015-09-28 $14.32 $14.32 $14.32 $14.32 $12.41 0
2015-09-25 $14.25 $14.99 $14.25 $14.32 $12.41 3,655
2015-09-24 $14.26 $14.26 $14.26 $14.26 $12.36 432
2015-09-23 $14.75 $14.75 $14.75 $14.75 $12.78 0
2015-09-22 $14.75 $14.75 $14.75 $14.75 $12.78 0
2015-09-21 $14.37 $14.75 $14.10 $14.75 $12.78 5,832
2015-09-18 $14.60 $14.75 $14.50 $14.75 $12.78 17,376
2015-09-17 $14.45 $14.45 $14.45 $14.45 $12.52 0
2015-09-16 $14.45 $14.45 $14.45 $14.45 $12.52 200
2015-09-15 $14.40 $14.45 $14.40 $14.40 $12.48 10,204
2015-09-14 $14.40 $14.40 $14.40 $14.40 $12.48 101
2015-09-11 $14.70 $14.70 $14.70 $14.70 $12.74 9,000
2015-09-10 $14.74 $14.74 $14.20 $14.70 $12.74 9,990
2015-09-09 $14.50 $14.55 $14.40 $14.40 $12.48 1,243
2015-09-08 $14.75 $14.75 $14.75 $14.75 $12.78 0

Cortland Bancorp (CLDB) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.