Corning Natural Gas Holding Corp (CNIG) Exchange: OTCQX

Data as of June 13, 2024

$24.70 ($0.07) 0.28%

Corning Natural Gas Holding Corp - Daily Information
Click for more stock information on Corning Natural Gas Holding Corp.
Daily Information Data
Date June 13, 2024
Open $24.77
Previous Close $24.70
High $24.77
Low $24.66
Adjusted Open $24.77
Previous Adjusted Close $24.70
Adjusted High $24.77
Adjusted Low $24.66

About Corning Natural Gas Holding Corp (CNIG)

Corning Natural Gas Corporation is a natural gas utility. The Company distributes natural gas through its distribution and transmission network to residential, commercial, industrial and municipal customers in the Corning, Hammondsport and Virgil, New York, areas and to two other gas utilities which service the Elmira and Bath, New York, areas. It is franchised supply gas service in all of the political subdivisions in which it operates. It completed a new pipeline to Marcellus Shale gas in Pennsylvania in 2009. The Company has contracted with various sources to provide natural gas to its distribution system. It contracts for pipeline capacity, as well as storage capacity of approximately 736,000 dekatherms (Dth). It has a contract with Atmos Energy Marketing, LLC to manage its transportation and storage assets. The Company's customers include Corning Incorporated, New York State Electric & Gas, Bath Electric, Gas & Water Systems and Talisman Energy USA Incorporated.

Historical Stock Data for Corning Natural Gas Holding Corp (CNIG)

Date Open High Low Close Adj.Close Volume
2022-07-06 $24.77 $24.77 $24.66 $24.70 $24.70 4,000
2022-07-05 $24.63 $24.63 $24.63 $24.63 $24.63 0
2022-07-01 $24.63 $24.63 $24.63 $24.63 $24.63 0
2022-06-30 $24.63 $24.63 $24.63 $24.63 $24.63 2,074
2022-06-29 $24.76 $24.76 $24.63 $24.63 $24.63 2,400
2022-06-28 $24.76 $24.76 $24.76 $24.76 $24.61 586
2022-06-27 $24.77 $24.77 $24.77 $24.77 $24.62 1
2022-06-24 $24.77 $24.77 $24.77 $24.77 $24.62 40
2022-06-23 $24.76 $24.77 $24.76 $24.77 $24.62 200
2022-06-22 $24.75 $24.75 $24.75 $24.75 $24.60 1
2022-06-21 $24.74 $24.75 $24.73 $24.75 $24.60 2,090
2022-06-17 $24.50 $24.50 $24.50 $24.50 $24.35 1,580
2022-06-16 $24.44 $24.44 $24.31 $24.31 $24.16 475
2022-06-15 $24.25 $24.25 $24.25 $24.25 $24.10 0
2022-06-14 $24.25 $24.25 $24.25 $24.25 $24.10 0
2022-06-13 $24.25 $24.25 $24.25 $24.25 $24.10 0
2022-06-10 $24.25 $24.25 $24.25 $24.25 $24.10 100
2022-06-09 $24.20 $24.20 $24.20 $24.20 $24.05 121
2022-06-08 $24.20 $24.20 $24.20 $24.20 $24.05 210
2022-06-07 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-06-06 $24.20 $24.20 $24.20 $24.20 $24.05 1
2022-06-03 $24.20 $24.20 $24.20 $24.20 $24.05 1,507
2022-06-02 $24.15 $24.15 $24.15 $24.15 $24.00 0
2022-06-01 $24.15 $24.15 $24.15 $24.15 $24.00 0
2022-05-31 $24.15 $24.15 $24.15 $24.15 $24.00 0
2022-05-27 $24.15 $24.15 $24.15 $24.15 $24.00 0
2022-05-26 $24.30 $24.30 $24.15 $24.15 $24.00 1,200
2022-05-25 $24.15 $24.15 $24.15 $24.15 $24.00 120
2022-05-24 $24.30 $24.30 $24.30 $24.30 $24.15 0
2022-05-23 $24.25 $24.30 $24.25 $24.30 $24.15 301
2022-05-20 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-05-19 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-05-18 $24.20 $24.20 $24.20 $24.20 $24.05 101
2022-05-17 $24.10 $24.10 $24.10 $24.10 $23.95 0
2022-05-16 $24.10 $24.10 $24.10 $24.10 $23.95 0
2022-05-13 $24.10 $24.10 $24.10 $24.10 $23.95 55
2022-05-12 $24.05 $24.10 $24.05 $24.10 $23.95 398
2022-05-11 $24.00 $24.15 $23.99 $24.15 $24.00 4,414
2022-05-10 $24.00 $24.00 $24.00 $24.00 $23.85 244
2022-05-09 $24.20 $24.20 $23.50 $24.00 $23.85 14,813
2022-05-06 $24.24 $24.24 $24.24 $24.24 $24.09 0
2022-05-05 $24.24 $24.24 $24.24 $24.24 $24.09 0
2022-05-04 $24.20 $24.28 $22.71 $24.20 $24.05 241
2022-05-03 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-05-02 $24.20 $24.20 $24.20 $24.20 $24.05 241
2022-04-29 $24.20 $24.20 $24.20 $24.20 $24.05 100
2022-04-28 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-04-27 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-04-26 $24.20 $24.20 $24.20 $24.20 $24.05 200
2022-04-25 $24.20 $24.20 $24.20 $24.20 $24.05 210
2022-04-22 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-04-21 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-04-20 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-04-19 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-04-18 $24.20 $24.20 $24.20 $24.20 $24.05 210
2022-04-14 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-04-13 $24.20 $24.20 $24.20 $24.20 $24.05 55
2022-04-12 $24.20 $24.20 $24.20 $24.20 $24.05 0
2022-04-11 $24.20 $24.20 $24.20 $24.20 $24.05 385
2022-04-08 $24.26 $24.26 $24.26 $24.26 $24.11 0
2022-04-07 $24.26 $24.26 $24.26 $24.26 $24.11 0
2022-04-06 $24.26 $24.26 $24.26 $24.26 $24.11 0
2022-04-05 $24.26 $24.26 $24.26 $24.26 $24.11 1
2022-04-04 $24.26 $24.26 $24.26 $24.26 $24.11 4
2022-04-01 $24.26 $24.26 $24.26 $24.26 $24.11 0
2022-03-31 $24.26 $24.26 $24.26 $24.26 $24.11 60
2022-03-30 $24.26 $24.26 $24.26 $24.26 $24.11 493
2022-03-29 $24.32 $24.32 $24.32 $24.32 $24.02 0
2022-03-28 $24.32 $24.32 $24.32 $24.32 $24.02 1,013
2022-03-25 $24.28 $24.28 $24.28 $24.28 $23.98 0
2022-03-24 $24.26 $24.28 $24.26 $24.28 $23.98 780
2022-03-23 $24.26 $24.26 $24.26 $24.26 $23.96 0
2022-03-22 $24.26 $24.26 $24.26 $24.26 $23.96 0
2022-03-21 $24.26 $24.26 $24.26 $24.26 $23.96 1
2022-03-18 $24.26 $24.26 $24.26 $24.26 $23.96 1
2022-03-17 $24.26 $24.26 $24.26 $24.26 $23.96 180
2022-03-16 $24.26 $24.26 $24.26 $24.26 $23.96 280
2022-03-15 $24.26 $24.26 $24.26 $24.26 $23.96 0
2022-03-14 $24.28 $24.28 $24.26 $24.26 $23.96 540
2022-03-11 $24.25 $24.25 $24.25 $24.25 $23.95 0
2022-03-10 $24.25 $24.25 $24.25 $24.25 $23.95 0
2022-03-09 $24.28 $24.28 $24.25 $24.25 $23.95 31,001
2022-03-08 $24.30 $24.30 $24.28 $24.28 $23.98 4,155
2022-03-07 $24.26 $24.26 $24.25 $24.25 $23.95 1,170
2022-03-04 $24.30 $24.30 $24.27 $24.27 $23.97 8,350
2022-03-03 $24.35 $24.35 $24.35 $24.35 $24.05 0
2022-03-02 $24.35 $24.35 $24.35 $24.35 $24.05 101
2022-03-01 $24.30 $24.30 $24.26 $24.26 $23.96 2,000
2022-02-28 $24.35 $24.35 $24.30 $24.30 $24.00 850
2022-02-25 $24.30 $24.30 $24.30 $24.30 $24.00 2,000
2022-02-24 $24.30 $24.30 $24.30 $24.30 $24.00 8
2022-02-23 $24.33 $24.33 $24.30 $24.30 $24.00 3,780
2022-02-22 $24.30 $24.31 $24.30 $24.31 $24.01 1,200
2022-02-18 $24.30 $24.33 $24.30 $24.33 $24.03 36,600
2022-02-17 $24.25 $24.30 $24.25 $24.30 $24.00 600
2022-02-16 $24.26 $24.26 $24.26 $24.26 $23.96 5,660
2022-02-15 $24.26 $24.26 $24.26 $24.26 $23.96 0
2022-02-14 $24.26 $24.26 $24.26 $24.26 $23.96 0
2022-02-11 $24.26 $24.26 $24.26 $24.26 $23.96 2,000
2022-02-10 $24.24 $24.24 $24.24 $24.24 $23.94 0
2022-02-09 $24.24 $24.24 $24.24 $24.24 $23.94 0
2022-02-08 $24.25 $24.28 $24.24 $24.24 $23.94 2,541
2022-02-07 $24.29 $24.29 $24.24 $24.28 $23.98 2,403
2022-02-04 $24.30 $24.30 $24.24 $24.25 $23.95 2,000
2022-02-03 $24.30 $24.30 $24.30 $24.30 $24.00 338
2022-02-02 $24.25 $24.25 $24.25 $24.25 $23.95 199
2022-02-01 $24.24 $24.25 $24.24 $24.24 $23.94 4,233
2022-01-31 $24.24 $24.25 $24.24 $24.25 $23.95 2,668
2022-01-28 $24.24 $24.25 $24.24 $24.25 $23.95 2,149
2022-01-27 $24.25 $24.25 $24.24 $24.25 $23.95 7,539
2022-01-26 $24.24 $24.24 $24.24 $24.24 $23.94 2,100
2022-01-25 $24.35 $24.35 $24.24 $24.25 $23.95 520
2022-01-24 $24.24 $24.35 $24.24 $24.25 $23.95 1,372
2022-01-21 $24.26 $24.26 $24.26 $24.26 $23.96 0
2022-01-20 $24.26 $24.26 $24.26 $24.26 $23.96 0
2022-01-19 $24.26 $24.26 $24.26 $24.26 $23.96 399
2022-01-18 $24.24 $24.26 $24.24 $24.26 $23.96 399
2022-01-14 $24.24 $24.24 $24.24 $24.24 $23.94 909
2022-01-13 $24.24 $24.24 $24.24 $24.24 $23.94 725
2022-01-12 $24.24 $24.28 $24.24 $24.28 $23.98 4,492
2022-01-11 $24.29 $24.29 $24.24 $24.25 $23.95 1,300
2022-01-10 $24.26 $24.26 $24.26 $24.26 $23.96 1,100
2022-01-07 $24.28 $24.28 $24.28 $24.28 $23.98 50
2022-01-06 $24.30 $24.30 $24.27 $24.28 $23.98 7,360
2022-01-05 $24.29 $24.31 $24.25 $24.28 $23.98 4,600
2022-01-04 $24.30 $24.30 $24.30 $24.30 $24.00 1,700
2022-01-03 $24.32 $24.32 $24.30 $24.30 $24.00 400
2021-12-31 $24.34 $24.34 $24.34 $24.34 $24.04 250
2021-12-30 $24.30 $24.30 $24.25 $24.25 $23.95 1,725
2021-12-29 $24.22 $24.22 $24.22 $24.22 $23.77 0
2021-12-28 $24.22 $24.22 $24.22 $24.22 $23.77 10
2021-12-27 $24.22 $24.22 $24.22 $24.22 $23.77 0
2021-12-23 $24.22 $24.22 $24.22 $24.22 $23.77 1,200
2021-12-22 $24.22 $24.22 $24.22 $24.22 $23.77 0
2021-12-21 $24.22 $24.22 $24.22 $24.22 $23.77 0
2021-12-20 $24.22 $24.22 $24.22 $24.22 $23.77 0
2021-12-17 $24.22 $24.22 $24.22 $24.22 $23.77 18
2021-12-16 $24.22 $24.22 $24.22 $24.22 $23.77 0
2021-12-15 $24.22 $24.22 $24.22 $24.22 $23.77 0
2021-12-14 $24.37 $24.37 $24.22 $24.22 $23.77 2,008
2021-12-13 $24.38 $24.38 $24.38 $24.38 $23.93 3,515
2021-12-10 $24.40 $24.40 $24.39 $24.39 $23.94 1,280
2021-12-09 $24.40 $24.40 $24.40 $24.40 $23.95 0
2021-12-08 $24.40 $24.40 $24.40 $24.40 $23.95 0
2021-12-07 $24.40 $24.40 $24.40 $24.40 $23.95 0
2021-12-06 $24.40 $24.40 $24.40 $24.40 $23.95 3
2021-12-03 $24.40 $24.40 $24.40 $24.40 $23.95 400
2021-12-02 $24.40 $24.40 $24.40 $24.40 $23.95 0
2021-12-01 $24.40 $24.40 $24.40 $24.40 $23.95 82
2021-11-30 $24.40 $24.40 $24.40 $24.40 $23.95 711
2021-11-29 $24.40 $24.40 $24.40 $24.40 $23.95 610
2021-11-26 $24.38 $24.38 $24.38 $24.38 $23.93 0
2021-11-24 $24.38 $24.38 $24.38 $24.38 $23.93 10
2021-11-23 $24.38 $24.38 $24.38 $24.38 $23.93 0
2021-11-22 $24.38 $24.38 $24.38 $24.38 $23.93 0
2021-11-19 $24.38 $24.38 $24.38 $24.38 $23.93 0
2021-11-18 $24.38 $24.38 $24.38 $24.38 $23.93 0
2021-11-17 $24.38 $24.38 $24.38 $24.38 $23.93 1,000
2021-11-16 $24.40 $24.40 $24.40 $24.40 $23.95 0
2021-11-15 $24.40 $24.40 $24.40 $24.40 $23.95 0
2021-11-12 $24.40 $24.40 $24.40 $24.40 $23.95 1
2021-11-11 $24.40 $24.40 $24.40 $24.40 $23.95 0
2021-11-10 $24.40 $24.40 $24.40 $24.40 $23.95 0
2021-11-09 $24.40 $24.40 $24.40 $24.40 $23.95 1
2021-11-08 $24.52 $24.52 $24.39 $24.40 $23.95 6,758
2021-11-05 $24.48 $24.48 $24.48 $24.48 $24.03 325
2021-11-04 $24.39 $24.39 $24.39 $24.39 $23.94 4,385
2021-11-03 $24.48 $24.48 $24.48 $24.48 $24.03 0
2021-11-02 $24.48 $24.55 $24.48 $24.48 $24.03 1,930
2021-11-01 $24.21 $24.21 $24.21 $24.21 $23.76 0
2021-10-29 $24.21 $24.21 $24.21 $24.21 $23.76 0
2021-10-28 $24.21 $24.21 $24.21 $24.21 $23.76 394
2021-10-27 $24.40 $24.40 $24.40 $24.40 $23.95 201
2021-10-26 $24.24 $24.24 $24.24 $24.24 $23.79 10
2021-10-25 $24.24 $24.24 $24.24 $24.24 $23.79 0
2021-10-22 $24.24 $24.24 $24.24 $24.24 $23.79 3,300
2021-10-21 $24.22 $24.22 $24.22 $24.22 $23.77 7
2021-10-20 $24.22 $24.22 $24.22 $24.22 $23.77 101
2021-10-19 $23.94 $23.94 $23.94 $23.94 $23.50 55
2021-10-18 $23.94 $23.94 $23.94 $23.94 $23.50 2,000
2021-10-15 $24.24 $24.24 $24.23 $24.23 $23.78 911
2021-10-14 $24.20 $24.20 $24.20 $24.20 $23.75 200
2021-10-13 $24.20 $24.20 $24.20 $24.20 $23.75 105
2021-10-12 $24.20 $24.20 $24.20 $24.20 $23.75 100
2021-10-11 $24.16 $24.16 $24.16 $24.16 $23.71 50
2021-10-08 $24.16 $24.16 $24.16 $24.16 $23.71 0
2021-10-07 $24.16 $24.16 $24.16 $24.16 $23.71 0
2021-10-06 $24.16 $24.16 $24.16 $24.16 $23.71 322
2021-10-05 $24.05 $24.05 $24.05 $24.05 $23.60 0
2021-10-04 $23.95 $24.05 $23.95 $24.05 $23.60 2,710
2021-10-01 $24.20 $24.20 $24.20 $24.20 $23.75 2
2021-09-30 $24.20 $24.20 $24.20 $24.20 $23.75 2
2021-09-29 $24.20 $24.20 $24.20 $24.20 $23.75 0
2021-09-28 $24.20 $24.20 $24.20 $24.20 $23.60 1,230
2021-09-27 $24.20 $24.20 $24.20 $24.20 $23.60 1,028
2021-09-24 $24.15 $24.15 $24.15 $24.15 $23.55 0
2021-09-23 $24.25 $24.25 $24.15 $24.15 $23.55 300
2021-09-22 $24.15 $24.15 $23.00 $23.00 $22.43 1,578
2021-09-21 $24.15 $24.15 $24.15 $24.15 $23.55 0
2021-09-20 $24.15 $24.15 $24.15 $24.15 $23.55 0
2021-09-17 $24.15 $24.15 $24.15 $24.15 $23.55 0
2021-09-16 $24.15 $24.15 $24.15 $24.15 $23.55 0
2021-09-15 $24.15 $24.15 $24.15 $24.15 $23.55 290
2021-09-14 $24.15 $24.15 $24.15 $24.15 $23.55 200
2021-09-13 $24.20 $24.20 $24.20 $24.20 $23.60 105
2021-09-10 $24.20 $24.20 $24.20 $24.20 $23.60 37
2021-09-09 $24.20 $24.20 $24.20 $24.20 $23.60 0
2021-09-08 $24.20 $24.20 $24.20 $24.20 $23.60 322
2021-09-07 $24.20 $24.65 $24.20 $24.65 $24.04 480
2021-09-03 $24.00 $24.20 $24.00 $24.20 $23.60 1,600
2021-09-02 $24.15 $24.20 $24.05 $24.20 $23.60 2,539
2021-09-01 $24.00 $24.00 $24.00 $24.00 $23.41 1,032
2021-08-31 $24.00 $24.00 $24.00 $24.00 $23.41 375
2021-08-30 $23.90 $23.90 $23.90 $23.90 $23.31 98
2021-08-27 $23.95 $23.95 $23.90 $23.90 $23.31 237
2021-08-26 $24.10 $24.10 $24.00 $24.00 $23.41 1,000
2021-08-25 $24.10 $24.10 $24.00 $24.00 $23.41 1,940
2021-08-24 $23.98 $23.98 $23.98 $23.98 $23.39 200
2021-08-23 $23.95 $23.95 $23.95 $23.95 $23.36 0
2021-08-20 $23.95 $23.95 $23.95 $23.95 $23.36 100
2021-08-19 $24.00 $24.00 $24.00 $24.00 $23.41 9,001
2021-08-18 $23.99 $23.99 $23.99 $23.99 $23.40 100
2021-08-17 $24.00 $24.00 $24.00 $24.00 $23.41 203
2021-08-16 $24.20 $24.20 $24.00 $24.00 $23.41 1,000
2021-08-13 $23.94 $23.94 $23.94 $23.94 $23.35 0
2021-08-12 $23.94 $23.94 $23.94 $23.94 $23.35 500
2021-08-11 $24.10 $24.10 $23.90 $23.90 $23.31 1,000
2021-08-10 $23.90 $23.90 $23.90 $23.90 $23.31 1
2021-08-09 $23.90 $23.90 $23.90 $23.90 $23.31 1
2021-08-06 $23.90 $24.25 $23.90 $23.90 $23.31 4,116
2021-08-05 $24.30 $24.30 $24.30 $24.30 $23.70 50
2021-08-04 $24.30 $24.30 $24.30 $24.30 $23.70 90
2021-08-03 $24.30 $24.30 $24.30 $24.30 $23.70 260
2021-08-02 $23.83 $23.83 $23.83 $23.83 $23.24 0
2021-07-30 $23.96 $24.00 $23.83 $23.83 $23.24 1,200
2021-07-29 $23.76 $23.76 $23.76 $23.76 $23.17 6
2021-07-28 $23.76 $23.76 $23.76 $23.76 $23.17 20
2021-07-27 $23.76 $23.76 $23.76 $23.76 $23.17 0
2021-07-26 $23.76 $23.76 $23.76 $23.76 $23.17 0
2021-07-23 $23.76 $23.76 $23.76 $23.76 $23.17 1,000
2021-07-22 $23.80 $23.80 $23.80 $23.80 $23.21 0
2021-07-21 $23.80 $23.80 $23.80 $23.80 $23.21 0
2021-07-20 $23.80 $23.80 $23.80 $23.80 $23.21 500
2021-07-19 $23.80 $23.80 $23.80 $23.80 $23.21 1,000
2021-07-16 $23.89 $23.89 $23.89 $23.89 $23.30 400
2021-07-15 $23.85 $23.89 $23.80 $23.89 $23.30 2,810
2021-07-14 $23.80 $23.80 $23.80 $23.80 $23.21 75
2021-07-13 $23.81 $23.83 $23.80 $23.80 $23.21 5,717
2021-07-12 $23.80 $23.88 $23.80 $23.80 $23.21 8,786
2021-07-09 $23.80 $23.80 $23.80 $23.80 $23.21 3,050
2021-07-08 $23.76 $23.76 $23.76 $23.76 $23.17 0
2021-07-07 $23.76 $23.76 $23.76 $23.76 $23.17 400
2021-07-06 $23.75 $23.75 $23.75 $23.75 $23.16 1,500
2021-07-02 $23.81 $23.81 $23.81 $23.81 $23.22 0
2021-07-01 $23.81 $23.81 $23.81 $23.81 $23.22 0
2021-06-30 $23.81 $23.81 $23.81 $23.81 $23.22 0
2021-06-29 $23.81 $23.81 $23.81 $23.81 $23.22 0
2021-06-28 $23.81 $23.81 $23.81 $23.81 $23.07 161
2021-06-25 $23.77 $23.77 $23.77 $23.77 $23.04 1
2021-06-24 $23.77 $23.77 $23.77 $23.77 $23.04 0
2021-06-23 $23.77 $23.77 $23.77 $23.77 $23.04 1,993
2021-06-22 $23.75 $23.75 $23.75 $23.75 $23.02 0
2021-06-21 $23.75 $23.75 $23.75 $23.75 $23.02 100
2021-06-18 $23.70 $23.70 $23.70 $23.70 $22.97 0
2021-06-17 $23.75 $23.75 $23.70 $23.70 $22.97 800
2021-06-16 $23.71 $23.71 $23.70 $23.70 $22.97 2,601
2021-06-15 $23.70 $23.73 $23.70 $23.73 $23.00 500
2021-06-14 $23.70 $23.73 $23.70 $23.73 $23.00 1,600
2021-06-11 $23.70 $23.70 $23.65 $23.65 $22.92 2,534
2021-06-10 $23.75 $23.83 $23.65 $23.83 $23.09 5,192
2021-06-09 $23.80 $23.80 $23.80 $23.80 $23.06 186
2021-06-08 $23.68 $23.73 $23.66 $23.66 $22.93 6,824
2021-06-07 $23.68 $23.72 $23.66 $23.66 $22.93 6,266
2021-06-04 $23.70 $23.75 $23.51 $23.65 $22.92 14,092
2021-06-03 $23.79 $23.79 $23.75 $23.75 $23.02 1,756
2021-06-02 $23.83 $23.83 $23.76 $23.79 $23.06 3,880
2021-06-01 $23.58 $23.58 $23.58 $23.58 $22.85 1,000
2021-05-28 $23.88 $23.88 $23.88 $23.88 $23.14 500
2021-05-27 $23.88 $23.88 $23.87 $23.88 $23.14 1,900
2021-05-26 $23.74 $23.74 $23.74 $23.74 $23.01 0
2021-05-25 $23.74 $23.74 $23.74 $23.74 $23.01 117
2021-05-24 $23.74 $23.74 $23.74 $23.74 $23.01 1
2021-05-21 $23.82 $23.82 $23.74 $23.74 $23.01 1,000
2021-05-20 $23.84 $23.84 $23.84 $23.84 $23.10 18
2021-05-19 $23.82 $23.84 $23.82 $23.84 $23.10 2,400
2021-05-18 $23.80 $23.85 $23.51 $23.80 $23.06 4,620
2021-05-17 $23.72 $23.75 $23.72 $23.75 $23.02 1,106
2021-05-14 $23.53 $23.63 $23.15 $23.62 $22.89 3,441
2021-05-13 $23.55 $23.55 $23.55 $23.55 $22.82 600
2021-05-12 $23.75 $23.80 $23.27 $23.54 $22.81 2,411
2021-05-11 $23.69 $23.69 $23.69 $23.69 $22.96 0
2021-05-10 $23.65 $23.75 $23.65 $23.69 $22.96 4,057
2021-05-07 $23.65 $23.65 $23.65 $23.65 $22.92 500
2021-05-06 $23.55 $23.55 $23.55 $23.55 $22.82 0
2021-05-05 $23.51 $23.55 $23.51 $23.55 $22.82 1,403
2021-05-04 $23.58 $23.58 $23.51 $23.55 $22.82 1,169
2021-05-03 $23.58 $23.58 $23.50 $23.50 $22.77 1,462
2021-04-30 $23.40 $23.40 $23.40 $23.40 $22.68 6
2021-04-29 $23.60 $23.60 $23.40 $23.40 $22.68 402
2021-04-28 $23.45 $23.45 $23.45 $23.45 $22.73 175
2021-04-27 $23.45 $23.45 $23.45 $23.45 $22.73 1,048
2021-04-26 $23.53 $23.53 $23.53 $23.53 $22.80 1
2021-04-23 $23.53 $23.53 $23.53 $23.53 $22.80 0
2021-04-22 $23.53 $23.53 $23.53 $23.53 $22.80 0
2021-04-21 $23.53 $23.53 $23.53 $23.53 $22.80 189
2021-04-20 $23.69 $23.69 $23.69 $23.69 $22.96 0
2021-04-19 $23.69 $23.69 $23.69 $23.69 $22.96 1
2021-04-16 $23.69 $23.69 $23.69 $23.69 $22.96 0
2021-04-15 $23.69 $23.69 $23.69 $23.69 $22.96 171
2021-04-14 $23.40 $23.40 $23.39 $23.40 $22.68 12,805
2021-04-13 $23.26 $23.26 $23.26 $23.26 $22.54 293
2021-04-12 $23.35 $23.36 $23.35 $23.35 $22.63 2,865
2021-04-09 $23.30 $23.30 $23.25 $23.25 $22.53 300
2021-04-08 $23.45 $23.45 $23.45 $23.45 $22.73 0
2021-04-07 $23.40 $23.45 $23.40 $23.45 $22.73 720
2021-04-06 $23.08 $23.08 $23.08 $23.08 $22.36 0
2021-04-05 $23.32 $23.32 $23.08 $23.08 $22.36 1,031
2021-04-01 $23.32 $23.32 $23.32 $23.32 $22.60 0
2021-03-31 $23.32 $23.32 $23.32 $23.32 $22.60 0
2021-03-30 $23.32 $23.32 $23.32 $23.32 $22.60 494
2021-03-29 $23.55 $23.55 $23.21 $23.21 $22.35 4,379
2021-03-26 $23.60 $23.60 $23.60 $23.60 $22.72 1,400
2021-03-25 $23.70 $23.70 $23.60 $23.60 $22.72 4,115
2021-03-24 $23.70 $23.70 $23.70 $23.70 $22.82 1,500
2021-03-23 $23.62 $23.62 $23.62 $23.62 $22.74 0
2021-03-22 $23.63 $23.63 $23.62 $23.62 $22.74 6,587
2021-03-19 $23.60 $23.60 $23.60 $23.60 $22.72 4
2021-03-18 $23.60 $23.60 $23.60 $23.60 $22.72 177
2021-03-17 $23.60 $23.60 $23.60 $23.60 $22.72 18,500
2021-03-16 $23.59 $23.59 $23.59 $23.59 $22.71 400
2021-03-15 $23.55 $23.55 $23.55 $23.55 $22.67 412
2021-03-12 $23.50 $23.50 $23.22 $23.35 $22.48 5,101
2021-03-11 $23.00 $23.50 $23.00 $23.50 $22.63 2,600
2021-03-10 $23.55 $23.59 $23.55 $23.59 $22.71 1,019
2021-03-09 $23.50 $23.59 $23.50 $23.59 $22.71 14,529
2021-03-08 $23.49 $23.50 $23.00 $23.49 $22.62 20,180
2021-03-05 $23.50 $23.50 $23.50 $23.50 $22.63 0
2021-03-04 $23.54 $23.54 $23.50 $23.50 $22.63 4,921
2021-03-03 $23.60 $23.60 $23.60 $23.60 $22.72 500
2021-03-02 $23.50 $23.50 $23.50 $23.50 $22.63 800
2021-03-01 $23.60 $23.60 $23.50 $23.60 $22.72 1,305
2021-02-26 $23.60 $23.60 $23.60 $23.60 $22.72 0
2021-02-25 $23.70 $23.70 $23.60 $23.60 $22.72 1,346
2021-02-24 $23.70 $23.70 $23.50 $23.50 $22.63 6,570
2021-02-23 $23.71 $23.71 $23.70 $23.70 $22.82 1,500
2021-02-22 $23.74 $23.74 $23.70 $23.70 $22.82 6,103
2021-02-19 $23.74 $23.74 $23.74 $23.74 $22.86 3,700
2021-02-18 $23.70 $23.74 $23.70 $23.74 $22.86 18,518
2021-02-17 $23.75 $23.75 $23.65 $23.74 $22.86 18,518
2021-02-16 $23.75 $23.90 $22.60 $23.75 $22.87 5,633
2021-02-12 $23.75 $23.75 $23.75 $23.75 $22.87 4,505
2021-02-11 $23.80 $23.80 $23.75 $23.75 $22.87 12,145
2021-02-10 $23.75 $23.75 $23.75 $23.75 $22.87 5,367
2021-02-09 $23.75 $23.93 $23.75 $23.75 $22.87 946
2021-02-08 $23.75 $23.75 $23.75 $23.75 $22.87 0
2021-02-05 $23.75 $23.75 $23.75 $23.75 $22.87 946
2021-02-04 $23.80 $23.95 $23.75 $23.92 $23.03 97,674
2021-02-03 $23.80 $23.80 $23.75 $23.75 $22.87 1,100
2021-02-02 $23.80 $23.84 $23.70 $23.70 $22.82 21,998
2021-02-01 $23.55 $23.65 $23.55 $23.65 $22.77 1,390
2021-01-29 $23.65 $23.65 $23.62 $23.62 $22.74 8,280
2021-01-28 $23.65 $23.80 $23.65 $23.65 $22.77 5,929
2021-01-27 $23.73 $23.73 $23.65 $23.65 $22.77 800
2021-01-26 $23.80 $23.80 $23.65 $23.73 $22.84 1,907
2021-01-25 $23.80 $23.83 $23.75 $23.83 $22.94 2,844
2021-01-22 $23.75 $23.90 $23.70 $23.80 $22.92 9,395
2021-01-21 $23.70 $23.75 $23.70 $23.70 $22.82 15,347
2021-01-20 $23.77 $23.83 $23.70 $23.70 $22.82 27,211
2021-01-19 $23.79 $23.81 $23.25 $23.76 $22.88 6,797
2021-01-15 $23.93 $23.93 $23.77 $23.77 $22.89 7,186
2021-01-14 $23.80 $23.95 $23.76 $23.87 $22.98 25,006
2021-01-13 $23.60 $23.95 $23.60 $23.76 $22.88 44,011
2021-01-12 $16.70 $16.70 $16.45 $16.45 $15.84 856
2021-01-11 $17.00 $17.00 $17.00 $17.00 $16.37 250
2021-01-08 $16.47 $17.00 $16.47 $17.00 $16.37 985
2021-01-07 $15.76 $16.50 $15.76 $16.47 $15.86 2,618
2021-01-06 $15.53 $15.88 $15.50 $15.76 $15.17 42,396
2021-01-05 $15.00 $15.53 $15.00 $15.53 $14.95 5,201
2021-01-04 $15.00 $15.44 $15.00 $15.44 $14.87 500
2020-12-31 $15.45 $15.45 $15.44 $15.44 $14.87 302
2020-12-30 $15.49 $15.89 $15.05 $15.55 $14.97 1,434
2020-12-29 $15.25 $15.25 $15.25 $15.25 $14.54 100
2020-12-28 $15.50 $15.50 $15.25 $15.48 $14.76 4,902
2020-12-24 $15.50 $15.50 $15.50 $15.50 $14.78 1
2020-12-23 $15.25 $15.51 $14.75 $15.50 $14.78 3,757
2020-12-22 $15.11 $15.60 $15.11 $15.50 $14.78 1,800
2020-12-21 $15.54 $15.89 $15.00 $15.89 $15.15 3,226
2020-12-18 $15.34 $15.50 $15.34 $15.41 $14.69 2,412
2020-12-17 $15.34 $15.34 $15.34 $15.34 $14.63 118
2020-12-16 $15.01 $15.01 $15.01 $15.01 $14.31 31
2020-12-15 $15.01 $15.01 $15.01 $15.01 $14.31 238
2020-12-14 $15.50 $15.50 $15.12 $15.12 $14.42 1,100
2020-12-11 $15.50 $15.50 $15.00 $15.00 $14.30 208
2020-12-10 $15.00 $15.00 $15.00 $15.00 $14.30 0
2020-12-09 $15.00 $15.00 $15.00 $15.00 $14.30 0
2020-12-08 $15.00 $15.00 $15.00 $15.00 $14.30 4
2020-12-07 $15.02 $15.02 $15.00 $15.00 $14.30 1,118
2020-12-04 $15.00 $15.00 $15.00 $15.00 $14.30 552
2020-12-03 $14.90 $15.00 $14.90 $15.00 $14.30 957
2020-12-02 $14.90 $14.90 $14.90 $14.90 $14.21 200
2020-12-01 $14.99 $15.10 $14.96 $15.10 $14.40 1,244
2020-11-30 $14.99 $14.99 $14.90 $14.96 $14.26 911
2020-11-27 $14.80 $14.90 $14.80 $14.90 $14.21 250
2020-11-25 $14.75 $15.00 $14.75 $14.86 $14.17 471
2020-11-24 $15.00 $15.01 $14.75 $14.75 $14.06 3,703
2020-11-23 $15.00 $15.00 $14.79 $14.90 $14.21 1,801
2020-11-20 $15.24 $15.24 $14.67 $14.75 $14.06 12,225
2020-11-19 $15.40 $15.50 $15.40 $15.50 $14.78 1,031
2020-11-18 $15.50 $15.50 $15.27 $15.40 $14.68 1,600
2020-11-17 $16.50 $16.50 $15.45 $15.49 $14.77 17,789
2020-11-16 $15.50 $16.00 $15.49 $15.49 $14.77 2,622
2020-11-13 $15.99 $16.00 $15.40 $15.50 $14.78 13,484
2020-11-12 $15.97 $16.00 $15.50 $15.50 $14.78 4,983
2020-11-11 $15.50 $15.50 $15.30 $15.30 $14.59 604
2020-11-10 $15.50 $16.00 $15.49 $15.50 $14.78 702
2020-11-09 $15.50 $16.00 $15.50 $15.50 $14.78 19,211
2020-11-06 $15.95 $15.95 $15.50 $15.50 $14.78 1,408
2020-11-05 $15.99 $16.00 $15.27 $15.27 $14.56 11,836
2020-11-04 $15.99 $16.00 $15.50 $15.51 $14.79 18,700
2020-11-03 $15.58 $16.00 $15.50 $15.51 $14.79 9,148
2020-11-02 $15.50 $15.80 $15.45 $15.58 $14.85 6,543
2020-10-30 $15.48 $16.00 $15.25 $15.35 $14.64 13,084
2020-10-29 $15.50 $15.51 $15.45 $15.50 $14.78 29,193
2020-10-28 $15.47 $16.00 $15.47 $15.50 $14.78 5,550
2020-10-27 $15.98 $15.98 $15.50 $15.50 $14.78 2,402
2020-10-26 $16.25 $16.25 $16.25 $16.25 $15.49 6
2020-10-23 $16.26 $16.26 $15.51 $16.25 $15.49 1,548
2020-10-22 $16.20 $16.20 $16.20 $16.20 $15.45 101
2020-10-21 $16.50 $16.50 $16.50 $16.50 $15.73 260
2020-10-20 $16.75 $16.75 $16.75 $16.75 $15.97 100
2020-10-19 $16.64 $16.64 $16.64 $16.64 $15.87 12
2020-10-16 $16.64 $16.64 $16.64 $16.64 $15.87 29
2020-10-15 $15.50 $16.64 $15.50 $16.64 $15.87 851
2020-10-14 $15.50 $15.50 $15.50 $15.50 $14.78 0
2020-10-13 $15.50 $15.50 $15.50 $15.50 $14.78 400
2020-10-12 $16.57 $16.57 $16.57 $16.57 $15.80 0
2020-10-09 $16.57 $16.57 $16.57 $16.57 $15.80 300
2020-10-08 $16.64 $16.64 $16.64 $16.64 $15.87 0
2020-10-07 $16.64 $16.64 $16.64 $16.64 $15.87 175
2020-10-06 $16.00 $16.00 $16.00 $16.00 $15.26 0
2020-10-05 $15.55 $16.00 $14.80 $16.00 $15.26 1,897
2020-10-02 $15.51 $16.00 $15.50 $16.00 $15.26 2,299
2020-10-01 $17.00 $17.00 $17.00 $17.00 $16.21 4
2020-09-30 $17.00 $17.00 $17.00 $17.00 $16.21 0
2020-09-29 $17.00 $17.00 $17.00 $17.00 $16.21 201
2020-09-28 $16.49 $17.17 $16.49 $17.17 $16.23 500
2020-09-25 $16.00 $16.00 $16.00 $16.00 $15.12 0
2020-09-24 $16.00 $16.00 $16.00 $16.00 $15.12 400
2020-09-23 $16.00 $16.00 $15.25 $15.25 $14.41 1,220
2020-09-22 $16.15 $16.15 $16.15 $16.15 $15.26 0
2020-09-21 $16.15 $16.15 $16.15 $16.15 $15.26 0
2020-09-18 $16.15 $16.15 $16.15 $16.15 $15.26 150
2020-09-17 $16.50 $16.50 $16.50 $16.50 $15.59 0
2020-09-16 $16.25 $16.50 $16.25 $16.50 $15.59 492
2020-09-15 $16.35 $16.35 $16.35 $16.35 $15.45 44
2020-09-14 $16.35 $16.35 $16.35 $16.35 $15.45 200
2020-09-11 $16.50 $16.50 $16.35 $16.35 $15.45 471
2020-09-10 $16.50 $16.50 $16.50 $16.50 $15.59 0
2020-09-09 $16.50 $16.50 $16.50 $16.50 $15.59 0
2020-09-08 $16.50 $16.50 $16.50 $16.50 $15.59 121
2020-09-04 $17.00 $17.00 $16.35 $16.36 $15.46 825
2020-09-03 $17.25 $17.25 $16.85 $16.85 $15.92 304
2020-09-02 $17.00 $17.30 $17.00 $17.30 $16.35 473
2020-09-01 $16.50 $16.50 $16.50 $16.50 $15.59 0
2020-08-31 $17.50 $17.55 $16.35 $16.50 $15.59 1,952
2020-08-28 $17.20 $17.20 $17.20 $17.20 $16.25 0
2020-08-27 $17.20 $17.20 $17.20 $17.20 $16.25 0
2020-08-26 $17.20 $17.20 $17.20 $17.20 $16.25 0
2020-08-25 $16.80 $17.20 $16.80 $17.20 $16.25 658
2020-08-24 $16.60 $16.60 $16.60 $16.60 $15.69 158
2020-08-21 $16.66 $16.66 $16.60 $16.60 $15.69 200
2020-08-20 $16.50 $16.50 $16.50 $16.50 $15.59 0
2020-08-19 $16.50 $16.50 $16.50 $16.50 $15.59 4,330
2020-08-18 $16.80 $16.80 $16.80 $16.80 $15.88 0
2020-08-17 $16.80 $16.80 $16.80 $16.80 $15.88 200
2020-08-14 $16.50 $16.50 $16.50 $16.50 $15.59 717
2020-08-13 $16.60 $16.60 $16.50 $16.50 $15.59 595
2020-08-12 $16.60 $16.60 $16.60 $16.60 $15.69 10
2020-08-11 $16.60 $16.60 $16.60 $16.60 $15.69 125
2020-08-10 $16.26 $16.26 $16.26 $16.26 $15.37 0
2020-08-07 $16.26 $16.26 $16.26 $16.26 $15.37 0
2020-08-06 $16.26 $16.26 $16.26 $16.26 $15.37 0
2020-08-05 $16.26 $16.26 $16.26 $16.26 $15.37 55
2020-08-04 $16.26 $16.26 $16.26 $16.26 $15.37 94
2020-08-03 $16.26 $16.26 $16.26 $16.26 $15.37 5
2020-07-31 $16.26 $16.26 $16.26 $16.26 $15.37 190
2020-07-30 $17.35 $17.35 $17.35 $17.35 $16.40 0
2020-07-29 $17.35 $17.35 $17.35 $17.35 $16.40 0
2020-07-28 $17.35 $17.35 $17.35 $17.35 $16.40 0
2020-07-27 $17.35 $17.35 $17.35 $17.35 $16.40 20
2020-07-24 $17.35 $17.35 $17.35 $17.35 $16.40 0
2020-07-23 $17.35 $17.35 $17.35 $17.35 $16.40 100
2020-07-22 $17.60 $17.60 $17.60 $17.60 $16.63 0
2020-07-21 $17.60 $17.60 $17.60 $17.60 $16.63 0
2020-07-20 $17.60 $17.60 $17.60 $17.60 $16.63 100
2020-07-17 $17.69 $17.69 $17.69 $17.69 $16.72 1
2020-07-16 $17.69 $17.69 $17.69 $17.69 $16.72 131
2020-07-15 $17.20 $17.68 $17.20 $17.68 $16.71 351
2020-07-14 $16.01 $16.01 $16.01 $16.01 $15.13 0
2020-07-13 $16.01 $16.01 $16.01 $16.01 $15.13 17
2020-07-10 $16.01 $16.01 $16.01 $16.01 $15.13 0
2020-07-09 $16.01 $16.01 $16.01 $16.01 $15.13 0
2020-07-08 $16.01 $16.01 $16.01 $16.01 $15.13 29
2020-07-07 $16.01 $16.01 $16.01 $16.01 $15.13 0
2020-07-06 $16.01 $16.01 $16.01 $16.01 $15.13 0
2020-07-02 $16.55 $16.55 $16.01 $16.01 $15.13 504
2020-07-01 $16.75 $16.75 $16.75 $16.75 $15.83 0
2020-06-30 $16.75 $16.75 $16.75 $16.75 $15.83 0
2020-06-29 $16.60 $16.60 $16.60 $16.60 $15.68 19
2020-06-26 $16.75 $16.75 $16.75 $16.75 $15.68 0
2020-06-25 $16.75 $16.75 $16.75 $16.75 $15.68 7
2020-06-24 $16.75 $16.75 $16.75 $16.75 $15.68 0
2020-06-23 $16.75 $16.75 $16.75 $16.75 $15.68 4
2020-06-22 $16.75 $16.75 $16.75 $16.75 $15.68 20
2020-06-19 $16.45 $16.75 $16.45 $16.75 $15.68 423
2020-06-18 $15.56 $15.56 $15.56 $15.56 $14.57 0
2020-06-17 $15.56 $15.56 $15.56 $15.56 $14.57 0
2020-06-16 $15.56 $15.56 $15.56 $15.56 $14.57 0
2020-06-15 $16.54 $16.54 $15.56 $15.56 $14.57 500
2020-06-12 $17.69 $17.69 $17.69 $17.69 $16.56 29
2020-06-11 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-06-10 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-06-09 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-06-08 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-06-05 $17.69 $17.69 $17.69 $17.69 $16.56 1
2020-06-04 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-06-03 $17.69 $17.69 $17.69 $17.69 $16.56 2
2020-06-02 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-06-01 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-05-29 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-05-28 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-05-27 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-05-26 $17.69 $17.69 $17.69 $17.69 $16.56 4
2020-05-22 $17.69 $17.69 $17.69 $17.69 $16.56 70
2020-05-21 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-05-20 $17.69 $17.69 $17.69 $17.69 $16.56 1
2020-05-19 $17.69 $17.69 $17.69 $17.69 $16.56 100
2020-05-18 $15.25 $15.25 $15.25 $15.25 $14.28 0
2020-05-15 $15.25 $15.25 $15.25 $15.25 $14.28 0
2020-05-14 $15.25 $15.25 $15.25 $15.25 $14.28 0
2020-05-13 $14.01 $15.26 $14.00 $15.25 $14.28 10,330
2020-05-12 $16.00 $16.00 $14.01 $14.01 $13.12 1,655
2020-05-11 $17.20 $17.20 $15.50 $15.50 $14.51 800
2020-05-08 $17.69 $17.69 $17.69 $17.69 $16.56 27
2020-05-07 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-05-06 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-05-05 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-05-04 $17.69 $17.69 $17.69 $17.69 $16.56 10
2020-05-01 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-04-30 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-04-29 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-04-28 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-04-27 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-04-24 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-04-23 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-04-22 $17.69 $17.69 $17.69 $17.69 $16.56 37
2020-04-21 $17.69 $17.69 $17.69 $17.69 $16.56 0
2020-04-20 $17.69 $17.69 $17.69 $17.69 $16.56 8
2020-04-17 $17.69 $17.69 $17.69 $17.69 $16.56 18
2020-04-16 $17.69 $17.69 $17.69 $17.69 $16.56 3
2020-04-15 $17.69 $17.69 $17.69 $17.69 $16.56 353
2020-04-14 $15.50 $15.50 $15.50 $15.50 $14.51 216
2020-04-13 $15.50 $15.50 $15.50 $15.50 $14.51 11
2020-04-09 $15.50 $15.50 $15.50 $15.50 $14.51 0
2020-04-08 $15.50 $15.50 $15.50 $15.50 $14.51 0
2020-04-07 $15.50 $15.50 $15.50 $15.50 $14.51 0
2020-04-06 $15.50 $15.50 $15.50 $15.50 $14.51 0
2020-04-03 $15.50 $15.50 $15.50 $15.50 $14.51 0
2020-04-02 $15.50 $15.50 $15.50 $15.50 $14.51 0
2020-04-01 $15.50 $15.50 $15.50 $15.50 $14.51 0
2020-03-31 $15.50 $15.50 $15.50 $15.50 $14.51 0
2020-03-30 $15.35 $15.35 $15.35 $15.35 $14.37 1
2020-03-27 $15.50 $15.50 $15.50 $15.50 $14.37 101
2020-03-26 $15.00 $15.00 $15.00 $15.00 $13.91 0
2020-03-25 $15.00 $15.00 $15.00 $15.00 $13.91 100
2020-03-24 $14.00 $14.00 $14.00 $14.00 $12.98 0
2020-03-23 $14.75 $14.75 $14.00 $14.00 $12.98 5,925
2020-03-20 $15.25 $15.28 $14.80 $14.80 $13.72 5,186
2020-03-19 $14.75 $14.76 $14.25 $14.76 $13.69 2,927
2020-03-18 $15.03 $15.03 $15.03 $15.03 $13.94 100
2020-03-17 $15.82 $15.82 $15.74 $15.74 $14.59 200
2020-03-16 $16.50 $16.50 $16.50 $16.50 $15.30 0
2020-03-13 $16.50 $16.50 $13.06 $16.50 $15.30 4,479
2020-03-12 $17.30 $17.75 $16.75 $16.75 $15.53 2,436
2020-03-11 $17.45 $17.45 $17.45 $17.45 $16.18 0
2020-03-10 $17.45 $17.45 $17.45 $17.45 $16.18 400
2020-03-09 $17.67 $18.00 $17.45 $18.00 $16.69 2,750
2020-03-06 $18.00 $18.00 $17.80 $17.93 $16.62 951
2020-03-05 $18.10 $18.10 $18.10 $18.10 $16.78 899
2020-03-04 $18.05 $18.05 $18.05 $18.05 $16.74 600
2020-03-03 $18.05 $18.05 $17.80 $17.80 $16.50 1,829
2020-03-02 $18.50 $18.50 $18.15 $18.15 $16.83 400
2020-02-28 $18.55 $18.55 $18.15 $18.15 $16.83 5,529
2020-02-27 $19.00 $19.00 $18.75 $18.75 $17.38 600
2020-02-26 $18.95 $18.95 $18.95 $18.95 $17.57 900
2020-02-25 $19.20 $19.20 $18.80 $19.00 $17.62 35,893
2020-02-24 $19.75 $19.75 $19.75 $19.75 $18.31 50
2020-02-21 $19.75 $19.75 $19.75 $19.75 $18.31 200
2020-02-20 $19.90 $19.90 $19.10 $19.75 $18.31 1,002
2020-02-19 $19.50 $19.50 $19.50 $19.50 $18.08 93
2020-02-18 $19.50 $19.50 $19.50 $19.50 $18.08 0
2020-02-14 $19.10 $19.51 $19.10 $19.50 $18.08 1,294
2020-02-13 $19.41 $19.41 $19.41 $19.41 $18.00 2
2020-02-12 $20.50 $20.50 $19.39 $19.41 $18.00 1,008
2020-02-11 $20.25 $20.25 $20.25 $20.25 $18.78 120
2020-02-10 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-02-07 $20.50 $20.50 $20.50 $20.50 $19.01 352
2020-02-06 $20.50 $20.50 $20.50 $20.50 $19.01 100
2020-02-04 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-02-03 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-01-31 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-01-29 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-01-28 $20.50 $20.50 $20.50 $20.50 $19.01 48
2020-01-27 $20.50 $20.50 $20.50 $20.50 $19.01 354
2020-01-24 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-01-23 $20.16 $20.50 $20.16 $20.50 $19.01 524
2020-01-22 $21.20 $21.20 $20.75 $20.75 $19.24 600
2020-01-21 $21.24 $21.24 $21.24 $21.24 $19.69 0
2020-01-17 $21.24 $21.24 $21.24 $21.24 $19.69 16
2020-01-16 $21.24 $21.24 $21.24 $21.24 $19.69 14
2020-01-15 $21.50 $21.50 $21.24 $21.24 $19.69 392
2020-01-14 $19.80 $20.00 $19.80 $20.00 $18.54 300
2020-01-13 $20.00 $20.00 $19.20 $19.49 $18.07 1,310
2020-01-10 $20.00 $20.49 $19.18 $19.49 $18.07 1,105
2020-01-09 $20.00 $20.25 $20.00 $20.25 $18.78 500
2020-01-08 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-01-07 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-01-06 $20.50 $20.50 $20.50 $20.50 $19.01 0
2020-01-03 $20.50 $20.50 $20.50 $20.50 $19.01 100
2020-01-02 $20.50 $20.50 $20.50 $20.50 $19.01 100
2019-12-31 $19.86 $19.86 $19.86 $19.86 $18.41 16
2019-12-30 $20.00 $20.00 $20.00 $20.00 $18.54 0
2019-12-27 $20.00 $20.00 $20.00 $20.00 $18.41 0
2019-12-26 $20.00 $20.00 $20.00 $20.00 $18.41 0
2019-12-24 $20.00 $20.00 $20.00 $20.00 $18.41 500
2019-12-23 $19.15 $19.15 $19.15 $19.15 $17.63 211
2019-12-20 $19.00 $19.00 $19.00 $19.00 $17.49 106
2019-12-19 $19.00 $19.00 $19.00 $19.00 $17.49 31
2019-12-18 $19.00 $19.00 $19.00 $19.00 $17.49 191
2019-12-17 $18.60 $18.60 $18.60 $18.60 $17.12 500
2019-12-16 $18.58 $18.58 $18.58 $18.58 $17.10 400
2019-12-13 $18.59 $19.00 $18.59 $19.00 $17.49 375
2019-12-12 $19.00 $19.00 $19.00 $19.00 $17.49 0
2019-12-11 $19.00 $19.00 $19.00 $19.00 $17.49 0
2019-12-10 $19.00 $19.00 $19.00 $19.00 $17.49 0
2019-12-09 $18.90 $19.00 $18.90 $19.00 $17.49 375
2019-12-06 $18.55 $18.55 $18.55 $18.55 $17.08 0
2019-12-05 $18.55 $18.55 $18.55 $18.55 $17.08 148
2019-12-04 $18.55 $18.55 $18.55 $18.55 $17.08 192
2019-12-03 $19.10 $19.10 $19.10 $19.10 $17.58 0
2019-12-02 $19.10 $19.10 $19.10 $19.10 $17.58 0
2019-11-29 $19.10 $19.10 $19.10 $19.10 $17.58 0
2019-11-27 $19.10 $19.10 $19.10 $19.10 $17.58 100
2019-11-26 $18.90 $18.90 $18.90 $18.90 $17.40 500
2019-11-25 $18.53 $18.53 $18.53 $18.53 $17.06 100
2019-11-22 $18.90 $18.90 $18.90 $18.90 $17.40 0
2019-11-21 $18.90 $18.90 $18.90 $18.90 $17.40 0
2019-11-20 $18.90 $18.90 $18.90 $18.90 $17.40 0
2019-11-19 $18.90 $18.90 $18.90 $18.90 $17.40 0
2019-11-18 $18.90 $18.90 $18.90 $18.90 $17.40 2
2019-11-15 $18.90 $18.90 $18.90 $18.90 $17.40 100
2019-11-14 $18.85 $18.85 $18.85 $18.85 $17.35 0
2019-11-13 $18.85 $18.85 $18.85 $18.85 $17.35 0
2019-11-12 $18.68 $18.85 $18.68 $18.85 $17.35 394
2019-11-11 $18.73 $18.73 $18.73 $18.73 $17.24 30
2019-11-08 $18.73 $18.73 $18.73 $18.73 $17.24 0
2019-11-07 $18.73 $18.73 $18.73 $18.73 $17.24 0
2019-11-06 $18.73 $18.73 $18.73 $18.73 $17.24 0
2019-11-05 $18.73 $18.73 $18.73 $18.73 $17.24 0
2019-11-04 $18.73 $18.73 $18.73 $18.73 $17.24 103
2019-11-01 $18.49 $18.50 $18.49 $18.50 $17.03 700
2019-10-31 $18.05 $18.05 $18.05 $18.05 $16.62 0
2019-10-30 $18.55 $18.55 $18.05 $18.05 $16.62 1,000
2019-10-29 $18.43 $18.43 $18.43 $18.43 $16.96 0
2019-10-28 $18.43 $18.43 $18.43 $18.43 $16.96 0
2019-10-25 $18.43 $18.43 $18.43 $18.43 $16.96 0
2019-10-24 $18.43 $18.43 $18.43 $18.43 $16.96 0
2019-10-23 $18.43 $18.43 $18.43 $18.43 $16.96 100
2019-10-22 $18.43 $18.43 $18.43 $18.43 $16.96 362
2019-10-21 $20.00 $20.00 $20.00 $20.00 $18.41 20
2019-10-18 $20.00 $20.00 $20.00 $20.00 $18.41 127
2019-10-17 $20.00 $20.00 $20.00 $20.00 $18.41 0
2019-10-16 $20.00 $20.00 $20.00 $20.00 $18.41 0
2019-10-15 $19.99 $20.00 $19.99 $20.00 $18.41 384
2019-10-14 $22.50 $22.50 $22.50 $22.50 $20.71 10
2019-10-11 $22.50 $22.50 $22.50 $22.50 $20.71 61
2019-10-10 $18.94 $22.50 $18.94 $22.50 $20.71 1,193
2019-10-09 $18.25 $18.25 $18.25 $18.25 $16.80 0
2019-10-08 $18.25 $18.25 $18.25 $18.25 $16.80 132
2019-10-07 $18.40 $18.40 $18.40 $18.40 $16.94 32
2019-10-04 $18.26 $18.40 $18.26 $18.40 $16.94 232
2019-10-03 $18.60 $18.60 $18.60 $18.60 $17.12 0
2019-10-02 $18.60 $18.60 $18.60 $18.60 $17.12 100
2019-10-01 $18.50 $18.50 $18.50 $18.50 $17.03 715
2019-09-30 $18.60 $18.60 $18.60 $18.60 $17.12 0
2019-09-27 $18.60 $18.60 $18.60 $18.60 $17.12 400
2019-09-26 $18.95 $18.95 $18.95 $18.95 $17.31 0
2019-09-25 $18.95 $18.95 $18.95 $18.95 $17.31 5
2019-09-24 $18.95 $18.95 $18.95 $18.95 $17.31 100
2019-09-23 $18.95 $18.95 $18.95 $18.95 $17.31 5
2019-09-20 $18.95 $18.95 $18.95 $18.95 $17.31 200
2019-09-19 $18.85 $18.85 $18.85 $18.85 $17.22 0
2019-09-18 $18.85 $18.85 $18.85 $18.85 $17.22 0
2019-09-17 $18.85 $18.85 $18.85 $18.85 $17.22 100
2019-09-16 $18.50 $18.50 $18.50 $18.50 $16.90 0
2019-09-13 $18.50 $18.50 $18.50 $18.50 $16.90 0
2019-09-12 $18.25 $18.50 $18.10 $18.50 $16.90 1,679
2019-09-11 $19.00 $19.00 $18.20 $18.75 $17.13 2,443
2019-09-10 $18.55 $18.55 $18.55 $18.55 $16.94 0
2019-09-09 $19.03 $19.03 $18.55 $18.55 $16.94 493
2019-09-06 $18.67 $18.67 $18.67 $18.67 $17.05 0
2019-09-05 $19.25 $19.30 $18.67 $18.67 $17.05 1,600
2019-09-04 $19.25 $19.25 $19.25 $19.25 $17.58 0
2019-09-03 $19.25 $19.25 $19.25 $19.25 $17.58 0
2019-08-30 $19.25 $19.25 $19.25 $19.25 $17.58 0
2019-08-29 $19.25 $19.25 $19.25 $19.25 $17.58 0
2019-08-28 $19.25 $19.25 $19.25 $19.25 $17.58 300
2019-08-27 $19.20 $19.20 $19.20 $19.20 $17.54 0
2019-08-26 $19.20 $19.20 $19.20 $19.20 $17.54 0
2019-08-23 $19.20 $19.20 $19.20 $19.20 $17.54 75
2019-08-22 $19.20 $19.20 $19.20 $19.20 $17.54 324
2019-08-21 $19.05 $19.05 $19.05 $19.05 $17.40 500
2019-08-20 $19.09 $19.09 $19.09 $19.09 $17.44 0
2019-08-19 $19.09 $19.09 $19.09 $19.09 $17.44 100
2019-08-15 $20.05 $20.05 $20.05 $20.05 $18.31 500
2019-08-14 $20.75 $20.75 $20.75 $20.75 $18.95 100
2019-08-13 $20.75 $20.75 $20.75 $20.75 $18.95 89
2019-08-12 $20.75 $20.75 $20.75 $20.75 $18.95 59
2019-08-09 $20.75 $20.75 $20.75 $20.75 $18.95 100
2019-08-08 $20.75 $20.75 $20.75 $20.75 $18.95 100
2019-08-07 $19.75 $19.75 $19.75 $19.75 $18.04 100
2019-08-06 $19.75 $19.75 $19.75 $19.75 $18.04 61
2019-08-05 $19.75 $19.75 $19.75 $19.75 $18.04 0
2019-08-02 $19.75 $19.75 $19.75 $19.75 $18.04 0
2019-08-01 $19.75 $19.75 $19.75 $19.75 $18.04 2
2019-07-31 $19.75 $19.75 $19.75 $19.75 $18.04 301
2019-07-30 $19.10 $19.10 $19.10 $19.10 $17.45 302
2019-07-29 $19.55 $19.55 $19.35 $19.35 $17.67 2,000
2019-07-26 $19.55 $19.55 $19.35 $19.35 $17.67 2,000
2019-07-25 $19.75 $19.75 $19.55 $19.55 $17.86 300
2019-07-24 $20.87 $20.87 $20.87 $20.87 $19.06 0
2019-07-23 $20.87 $20.87 $20.87 $20.87 $19.06 6
2019-07-22 $20.87 $20.87 $20.87 $20.87 $19.06 151
2019-07-19 $22.00 $22.00 $22.00 $22.00 $20.09 0
2019-07-18 $22.00 $22.00 $22.00 $22.00 $20.09 0
2019-07-17 $22.00 $22.00 $22.00 $22.00 $20.09 0
2019-07-16 $22.00 $22.00 $22.00 $22.00 $20.09 3
2019-07-15 $22.00 $22.00 $22.00 $22.00 $20.09 257
2019-07-12 $20.75 $20.75 $20.75 $20.75 $18.95 0
2019-07-11 $20.75 $20.75 $20.75 $20.75 $18.95 5
2019-07-10 $20.75 $20.75 $20.75 $20.75 $18.95 0
2019-07-09 $20.75 $20.75 $20.75 $20.75 $18.95 0
2019-07-08 $20.75 $20.75 $20.75 $20.75 $18.95 0
2019-07-05 $20.75 $20.75 $20.75 $20.75 $18.95 1
2019-07-03 $20.75 $20.75 $20.75 $20.75 $18.95 506
2019-07-02 $20.75 $20.75 $20.75 $20.75 $18.95 100
2019-07-01 $21.50 $21.50 $21.50 $21.50 $19.64 0
2019-06-28 $21.50 $21.50 $21.50 $21.50 $19.64 0
2019-06-27 $21.50 $21.50 $21.50 $21.50 $19.64 0
2019-06-26 $21.50 $21.50 $21.50 $21.50 $19.51 50
2019-06-25 $21.50 $21.50 $21.50 $21.50 $19.51 0
2019-06-24 $21.50 $21.50 $21.50 $21.50 $19.51 5
2019-06-21 $21.50 $21.50 $21.50 $21.50 $19.51 0
2019-06-20 $21.50 $21.50 $21.50 $21.50 $19.51 100
2019-06-18 $19.00 $19.00 $19.00 $19.00 $17.24 0
2019-06-17 $19.00 $19.00 $19.00 $19.00 $17.24 0
2019-06-14 $19.00 $19.00 $19.00 $19.00 $17.24 0
2019-06-13 $21.00 $21.00 $19.00 $19.00 $17.24 500
2019-06-12 $21.00 $21.00 $21.00 $21.00 $19.05 0
2019-06-11 $20.15 $21.00 $20.15 $21.00 $19.05 400
2019-06-07 $21.20 $21.20 $21.20 $21.20 $19.23 1,400
2019-06-06 $21.20 $21.20 $21.20 $21.20 $19.23 0
2019-06-05 $21.20 $21.20 $21.20 $21.20 $19.23 1
2019-06-04 $21.20 $21.20 $21.20 $21.20 $19.23 61
2019-06-03 $21.20 $21.20 $21.20 $21.20 $19.23 0
2019-05-31 $21.20 $21.20 $21.20 $21.20 $19.23 0
2019-05-30 $21.20 $21.20 $21.20 $21.20 $19.23 0
2019-05-29 $21.20 $21.20 $21.20 $21.20 $19.23 0
2019-05-28 $21.20 $21.20 $21.20 $21.20 $19.23 102
2019-05-24 $22.00 $22.00 $22.00 $22.00 $19.96 0
2019-05-23 $22.00 $22.00 $22.00 $22.00 $19.96 0
2019-05-22 $23.00 $23.00 $22.00 $22.00 $19.96 1,101
2019-05-21 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-20 $21.90 $21.90 $21.90 $21.90 $19.87 20
2019-05-17 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-16 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-15 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-14 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-13 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-10 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-09 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-08 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-07 $21.90 $21.90 $21.90 $21.90 $19.87 24
2019-05-06 $21.90 $21.90 $21.90 $21.90 $19.87 5
2019-05-03 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-02 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-05-01 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-04-30 $21.90 $21.90 $21.90 $21.90 $19.87 99
2019-04-29 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-04-25 $21.90 $21.90 $21.90 $21.90 $19.87 0
2019-04-24 $21.55 $21.90 $21.55 $21.90 $19.87 459
2019-04-23 $21.00 $21.45 $21.00 $21.40 $19.42 1,374
2019-04-22 $20.50 $21.10 $20.50 $21.10 $19.14 3,603
2019-04-18 $21.90 $21.90 $21.90 $21.90 $19.87 128
2019-04-17 $21.89 $21.89 $21.89 $21.89 $19.86 0
2019-04-16 $20.40 $21.89 $20.01 $21.89 $19.86 4,498
2019-04-15 $21.90 $21.90 $21.90 $21.90 $19.87 256
2019-04-12 $21.90 $21.90 $21.90 $21.90 $19.87 20
2019-04-11 $21.90 $21.90 $21.90 $21.90 $19.87 5
2019-04-10 $21.90 $21.90 $21.90 $21.90 $19.87 350
2019-04-09 $21.90 $21.90 $21.90 $21.90 $19.87 81
2019-04-08 $21.89 $21.90 $21.89 $21.90 $19.87 200
2019-04-05 $21.99 $21.99 $21.99 $21.99 $19.95 44
2019-04-04 $21.99 $21.99 $21.99 $21.99 $19.95 340
2019-04-03 $19.75 $21.00 $19.75 $21.00 $19.05 1,428
2019-04-02 $19.85 $19.85 $19.85 $19.85 $18.01 0
2019-04-01 $19.85 $19.85 $19.85 $19.85 $18.01 0
2019-03-29 $19.85 $19.85 $19.85 $19.85 $18.01 7
2019-03-28 $19.85 $19.85 $19.85 $19.85 $18.01 150
2019-03-27 $20.00 $20.00 $20.00 $20.00 $18.01 0
2019-03-26 $19.50 $20.00 $19.50 $20.00 $18.01 250
2019-03-25 $21.75 $21.75 $21.75 $21.75 $19.59 0
2019-03-22 $20.25 $21.75 $19.25 $21.75 $19.59 854
2019-03-21 $22.00 $22.00 $22.00 $22.00 $19.81 0
2019-03-20 $22.00 $22.00 $22.00 $22.00 $19.81 0
2019-03-18 $22.00 $22.00 $22.00 $22.00 $19.81 159
2019-03-15 $21.25 $21.25 $21.25 $21.25 $19.14 160
2019-03-14 $21.25 $21.25 $21.25 $21.25 $19.14 0
2019-03-13 $21.25 $21.25 $21.25 $21.25 $19.14 207
2019-03-12 $21.25 $21.25 $21.25 $21.25 $19.14 600
2019-03-11 $21.00 $21.00 $21.00 $21.00 $18.91 17
2019-03-08 $21.00 $21.00 $21.00 $21.00 $18.91 0
2019-03-07 $21.00 $21.00 $21.00 $21.00 $18.91 10
2019-03-06 $21.00 $21.00 $21.00 $21.00 $18.91 140
2019-03-05 $22.00 $22.00 $22.00 $22.00 $19.81 50
2019-03-04 $22.00 $22.00 $22.00 $22.00 $19.81 0
2019-03-01 $22.00 $22.00 $22.00 $22.00 $19.81 0
2019-02-28 $22.00 $22.00 $22.00 $22.00 $19.81 201
2019-02-27 $22.00 $22.00 $22.00 $22.00 $19.81 100
2019-02-26 $21.50 $23.50 $21.50 $23.50 $21.17 1,933
2019-02-25 $20.52 $20.52 $20.51 $20.51 $18.47 486
2019-02-22 $19.93 $21.51 $19.93 $21.51 $19.37 1,712
2019-02-21 $19.00 $19.43 $19.00 $19.43 $17.50 1,500
2019-02-20 $19.24 $19.25 $19.00 $19.25 $17.34 1,224
2019-02-19 $18.50 $18.50 $18.50 $18.50 $16.66 1,159
2019-02-15 $19.25 $19.25 $19.25 $19.25 $17.34 0
2019-02-14 $19.25 $19.25 $19.25 $19.25 $17.34 0
2019-02-13 $18.75 $19.25 $18.75 $19.25 $17.34 500
2019-02-12 $18.75 $18.75 $18.75 $18.75 $16.89 21
2019-02-11 $18.75 $18.75 $18.75 $18.75 $16.89 1,000
2019-02-08 $18.50 $18.75 $17.95 $18.75 $16.89 3,952
2019-02-07 $18.50 $18.50 $18.50 $18.50 $16.66 200
2019-02-06 $17.87 $17.87 $17.86 $17.86 $16.09 600
2019-02-05 $18.75 $18.75 $18.75 $18.75 $16.89 0
2019-02-04 $18.75 $18.75 $18.75 $18.75 $16.89 0
2019-02-01 $18.75 $18.75 $18.75 $18.75 $16.89 75
2019-01-31 $18.75 $18.75 $18.75 $18.75 $16.89 0
2019-01-30 $18.75 $18.75 $18.75 $18.75 $16.89 0
2019-01-29 $17.87 $18.75 $17.87 $18.75 $16.89 213
2019-01-28 $18.75 $18.75 $18.75 $18.75 $16.89 194
2019-01-25 $18.40 $18.40 $18.40 $18.40 $16.57 1
2019-01-24 $18.40 $18.40 $18.40 $18.40 $16.57 0
2019-01-23 $18.40 $18.40 $18.40 $18.40 $16.57 0
2019-01-18 $18.40 $18.40 $18.40 $18.40 $16.57 0
2019-01-17 $18.40 $18.40 $18.40 $18.40 $16.57 101
2019-01-16 $18.45 $18.45 $18.45 $18.45 $16.62 1
2019-01-15 $18.45 $18.45 $18.45 $18.45 $16.62 314
2019-01-14 $18.45 $18.45 $18.45 $18.45 $16.62 5
2019-01-11 $18.45 $18.45 $18.45 $18.45 $16.62 5
2019-01-10 $18.45 $18.45 $18.45 $18.45 $16.62 0
2019-01-09 $18.07 $18.45 $18.07 $18.45 $16.62 405
2019-01-08 $18.25 $18.25 $18.25 $18.25 $16.44 0
2019-01-07 $18.25 $18.25 $18.25 $18.25 $16.44 167
2019-01-04 $18.50 $18.50 $18.50 $18.50 $16.66 0
2019-01-03 $18.50 $18.50 $18.50 $18.50 $16.66 0
2018-12-27 $19.00 $19.00 $18.50 $18.50 $16.66 633
2018-12-26 $18.26 $18.26 $18.26 $18.26 $16.45 120
2018-12-24 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-12-21 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-12-20 $19.00 $19.00 $19.00 $19.00 $17.11 20
2018-12-18 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-12-14 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-12-13 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-12-12 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-12-11 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-12-10 $19.00 $19.00 $19.00 $19.00 $17.11 100
2018-12-07 $18.45 $19.00 $18.45 $19.00 $17.11 591
2018-12-04 $18.50 $18.50 $18.50 $18.50 $16.66 240
2018-12-03 $18.50 $18.50 $18.50 $18.50 $16.66 10
2018-11-30 $18.50 $18.50 $18.50 $18.50 $16.66 0
2018-11-29 $18.50 $18.50 $18.50 $18.50 $16.66 0
2018-11-28 $18.50 $18.50 $18.50 $18.50 $16.66 0
2018-11-27 $18.50 $18.50 $18.50 $18.50 $16.66 400
2018-11-26 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-21 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-20 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-19 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-16 $19.00 $19.00 $19.00 $19.00 $17.11 1,000
2018-11-15 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-14 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-13 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-12 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-09 $18.63 $19.00 $18.63 $19.00 $17.11 2,074
2018-11-08 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-07 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-06 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-11-05 $19.00 $19.00 $19.00 $19.00 $17.11 100
2018-11-02 $19.00 $19.00 $19.00 $19.00 $17.11 601
2018-11-01 $18.00 $18.00 $18.00 $18.00 $16.21 191
2018-10-31 $19.42 $19.42 $19.42 $19.42 $17.49 125
2018-10-30 $18.00 $18.75 $18.00 $18.75 $16.89 1,550
2018-10-29 $19.00 $19.00 $19.00 $19.00 $17.11 0
2018-10-26 $18.75 $19.00 $18.75 $19.00 $17.11 650
2018-10-25 $19.00 $19.00 $18.00 $18.90 $17.02 467
2018-10-24 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-23 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-22 $18.25 $18.25 $18.25 $18.25 $16.44 3
2018-10-19 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-18 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-17 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-16 $18.25 $18.25 $18.25 $18.25 $16.44 300
2018-10-15 $18.48 $18.48 $18.35 $18.35 $16.53 716
2018-10-12 $17.76 $17.76 $17.62 $17.62 $15.87 353
2018-10-11 $18.49 $18.49 $18.49 $18.49 $16.65 5
2018-10-10 $18.25 $18.49 $17.75 $18.49 $16.65 7,200
2018-10-09 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-08 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-05 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-04 $18.25 $18.25 $18.25 $18.25 $16.44 0
2018-10-03 $18.25 $18.25 $18.25 $18.25 $16.44 300
2018-10-02 $18.10 $18.10 $18.10 $18.10 $16.30 0
2018-10-01 $18.10 $18.10 $18.10 $18.10 $16.30 0
2018-09-28 $18.10 $18.10 $18.10 $18.10 $16.30 0
2018-09-27 $18.10 $18.10 $18.10 $18.10 $16.30 0
2018-09-26 $18.10 $18.10 $18.10 $18.10 $16.18 500
2018-09-25 $18.00 $18.00 $18.00 $18.00 $16.09 0
2018-09-24 $18.00 $18.00 $18.00 $18.00 $16.09 400
2018-09-21 $17.75 $17.75 $17.75 $17.75 $15.86 0
2018-09-20 $17.75 $17.75 $17.75 $17.75 $15.86 0
2018-09-19 $17.75 $17.75 $17.75 $17.75 $15.86 20
2018-09-18 $17.75 $17.75 $17.75 $17.75 $15.86 600
2018-09-17 $18.75 $18.75 $18.75 $18.75 $16.76 0
2018-09-14 $18.75 $18.75 $18.75 $18.75 $16.76 0
2018-09-13 $18.75 $18.75 $18.75 $18.75 $16.76 80
2018-09-12 $18.75 $18.75 $18.75 $18.75 $16.76 0
2018-09-11 $18.75 $18.75 $18.75 $18.75 $16.76 0
2018-09-10 $18.75 $18.75 $18.72 $18.75 $16.76 69,900
2018-09-07 $18.75 $18.75 $18.75 $18.75 $16.76 300
2018-09-06 $18.75 $18.75 $18.75 $18.75 $16.76 0
2018-09-05 $18.75 $18.75 $18.75 $18.75 $16.76 0
2018-09-04 $18.75 $18.75 $18.75 $18.75 $16.76 0
2018-08-31 $18.25 $18.75 $18.10 $18.75 $16.76 1,700
2018-08-30 $18.25 $18.75 $18.25 $18.75 $16.76 1,200
2018-08-29 $18.10 $18.10 $18.10 $18.10 $16.18 357
2018-08-28 $18.00 $18.00 $18.00 $18.00 $16.09 0
2018-08-27 $18.00 $18.00 $18.00 $18.00 $16.09 0
2018-08-24 $18.00 $18.00 $18.00 $18.00 $16.09 0
2018-08-23 $18.04 $18.50 $18.00 $18.00 $16.09 2,552
2018-08-22 $18.05 $18.05 $18.05 $18.05 $16.13 0
2018-08-21 $18.05 $18.05 $18.05 $18.05 $16.13 0
2018-08-20 $18.05 $18.05 $18.05 $18.05 $16.13 0
2018-08-17 $18.05 $18.05 $18.05 $18.05 $16.13 278
2018-08-16 $18.50 $18.50 $18.50 $18.50 $16.53 0
2018-08-15 $18.50 $18.50 $18.50 $18.50 $16.53 0
2018-08-14 $17.25 $18.50 $17.25 $18.50 $16.53 23,285
2018-08-13 $18.00 $18.00 $17.10 $17.10 $15.28 1,100
2018-08-10 $18.25 $18.25 $18.25 $18.25 $16.31 201
2018-08-09 $17.40 $17.40 $17.40 $17.40 $15.55 0
2018-08-08 $17.40 $17.75 $17.40 $17.40 $15.55 1,001
2018-08-07 $17.50 $17.50 $17.40 $17.40 $15.55 223
2018-08-06 $17.50 $17.75 $17.50 $17.75 $15.86 1,000
2018-08-03 $17.50 $17.50 $17.50 $17.50 $15.64 6
2018-08-02 $17.50 $17.50 $17.50 $17.50 $15.64 500
2018-08-01 $17.50 $17.50 $17.50 $17.50 $15.64 100
2018-07-31 $18.25 $18.25 $18.25 $18.25 $16.31 300
2018-07-30 $17.25 $17.25 $17.25 $17.25 $15.42 0
2018-07-27 $17.25 $17.25 $17.25 $17.25 $15.42 160
2018-07-26 $17.25 $17.25 $17.25 $17.25 $15.42 0
2018-07-25 $17.25 $17.25 $17.25 $17.25 $15.42 0
2018-07-24 $17.25 $17.25 $17.25 $17.25 $15.42 0
2018-07-23 $17.25 $17.25 $17.25 $17.25 $15.42 772
2018-07-20 $17.25 $17.25 $17.25 $17.25 $15.42 397
2018-07-19 $19.01 $19.01 $19.01 $19.01 $16.99 0
2018-07-18 $19.01 $19.01 $19.01 $19.01 $16.99 0
2018-07-17 $19.01 $19.01 $19.01 $19.01 $16.99 1
2018-07-16 $19.05 $19.05 $19.01 $19.01 $16.99 630
2018-07-13 $19.01 $19.01 $19.01 $19.01 $16.99 0
2018-07-12 $19.01 $19.01 $19.01 $19.01 $16.99 5
2018-07-11 $19.01 $19.01 $19.01 $19.01 $16.99 1,300
2018-07-10 $19.00 $19.00 $19.00 $19.00 $16.98 0
2018-07-09 $18.02 $19.00 $18.00 $19.00 $16.98 1,400
2018-07-06 $18.00 $18.00 $18.00 $18.00 $16.09 0
2018-07-05 $18.00 $18.00 $18.00 $18.00 $16.09 0
2018-07-03 $18.00 $18.00 $18.00 $18.00 $16.09 0
2018-07-02 $18.00 $18.00 $18.00 $18.00 $16.09 100
2018-06-29 $17.40 $17.40 $17.40 $17.40 $15.55 0
2018-06-28 $17.40 $17.40 $17.40 $17.40 $15.55 300
2018-06-27 $17.50 $17.50 $17.50 $17.50 $15.52 12
2018-06-26 $17.50 $17.50 $17.50 $17.50 $15.52 0
2018-06-25 $17.50 $17.50 $17.50 $17.50 $15.52 0
2018-06-22 $17.50 $17.50 $17.50 $17.50 $15.52 0
2018-06-21 $17.50 $17.50 $17.50 $17.50 $15.52 500
2018-06-20 $17.50 $17.50 $17.50 $17.50 $15.52 0
2018-06-19 $17.50 $17.50 $17.50 $17.50 $15.52 500
2018-06-18 $17.60 $17.60 $17.60 $17.60 $15.60 5
2018-06-15 $17.70 $17.70 $17.60 $17.60 $15.60 2,400
2018-06-14 $17.75 $17.75 $17.75 $17.75 $15.74 0
2018-06-13 $17.75 $17.75 $17.75 $17.75 $15.74 0
2018-06-12 $17.75 $17.75 $17.75 $17.75 $15.74 0
2018-06-11 $17.75 $17.75 $17.75 $17.75 $15.74 11
2018-06-08 $17.75 $17.75 $17.75 $17.75 $15.74 0
2018-06-07 $18.15 $18.15 $17.75 $17.75 $15.74 731
2018-06-06 $17.25 $17.75 $17.00 $17.75 $15.74 1,800
2018-06-05 $17.50 $18.00 $17.50 $18.00 $15.96 400
2018-06-04 $17.00 $18.00 $17.00 $18.00 $15.96 25,000
2018-06-01 $17.01 $17.01 $17.01 $17.01 $15.08 5
2018-05-31 $17.25 $17.25 $17.01 $17.01 $15.08 600
2018-05-30 $17.60 $17.60 $17.60 $17.60 $15.60 0
2018-05-29 $17.60 $17.60 $17.60 $17.60 $15.60 40
2018-05-25 $17.60 $17.60 $17.60 $17.60 $15.60 5
2018-05-24 $17.60 $17.60 $17.60 $17.60 $15.60 0
2018-05-23 $17.60 $17.60 $17.60 $17.60 $15.60 3
2018-05-22 $17.60 $17.60 $17.60 $17.60 $15.60 0
2018-05-21 $17.60 $17.60 $17.60 $17.60 $15.60 0
2018-05-18 $17.60 $17.60 $17.60 $17.60 $15.60 0
2018-05-17 $17.60 $17.60 $17.60 $17.60 $15.60 0
2018-05-16 $17.60 $17.60 $17.60 $17.60 $15.60 0
2018-05-15 $17.60 $17.60 $17.60 $17.60 $15.60 0
2018-05-14 $17.60 $17.60 $17.60 $17.60 $15.60 100
2018-05-11 $17.75 $17.75 $17.75 $17.75 $15.74 13
2018-05-10 $17.75 $17.75 $17.75 $17.75 $15.74 286
2018-05-09 $17.75 $17.75 $17.75 $17.75 $15.74 0
2018-05-08 $18.00 $18.00 $17.75 $17.75 $15.74 1,904
2018-05-07 $18.00 $18.00 $18.00 $18.00 $15.96 0
2018-05-04 $18.00 $18.00 $18.00 $18.00 $15.96 0
2018-05-03 $18.51 $18.51 $18.00 $18.00 $15.96 1,200
2018-05-02 $18.99 $18.99 $18.51 $18.51 $16.41 200
2018-05-01 $17.75 $17.75 $17.75 $17.75 $15.74 111
2018-04-30 $17.99 $17.99 $17.99 $17.99 $15.95 100
2018-04-27 $17.40 $17.75 $17.30 $17.70 $15.69 4,763
2018-04-26 $18.00 $18.00 $17.40 $17.40 $15.43 300
2018-04-25 $17.50 $18.00 $17.40 $18.00 $15.96 524
2018-04-24 $17.74 $17.74 $17.74 $17.74 $15.73 0
2018-04-23 $17.74 $17.74 $17.74 $17.74 $15.73 0
2018-04-20 $17.74 $17.74 $17.74 $17.74 $15.73 0
2018-04-19 $17.74 $17.74 $17.74 $17.74 $15.73 0
2018-04-18 $17.74 $17.74 $17.74 $17.74 $15.73 33
2018-04-17 $17.74 $17.74 $17.74 $17.74 $15.73 1
2018-04-16 $17.50 $17.74 $17.50 $17.74 $15.73 589
2018-04-13 $17.50 $17.50 $17.50 $17.50 $15.52 0
2018-04-12 $17.50 $17.50 $17.50 $17.50 $15.52 5
2018-04-11 $17.50 $17.50 $17.50 $17.50 $15.52 0
2018-04-10 $17.50 $17.50 $17.50 $17.50 $15.51 200
2018-04-09 $17.50 $17.50 $17.50 $17.50 $15.52 152
2018-04-06 $17.50 $17.50 $17.50 $17.50 $15.52 0
2018-04-05 $17.55 $17.55 $17.50 $17.50 $15.52 990
2018-04-04 $17.55 $17.55 $17.55 $17.55 $15.56 0
2018-04-03 $17.55 $17.55 $17.55 $17.55 $15.56 0
2018-04-02 $17.55 $17.55 $17.55 $17.55 $15.56 6
2018-03-29 $17.41 $17.41 $17.41 $17.41 $15.44 3
2018-03-28 $17.55 $17.55 $17.55 $17.55 $15.56 0
2018-03-27 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-26 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-23 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-22 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-21 $17.55 $17.55 $17.55 $17.55 $15.44 113
2018-03-20 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-19 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-16 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-15 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-14 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-13 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-12 $17.55 $17.55 $17.55 $17.55 $15.44 0
2018-03-09 $17.37 $17.55 $17.37 $17.55 $15.44 281
2018-03-08 $17.99 $17.99 $17.51 $17.51 $15.40 282
2018-03-07 $17.90 $17.90 $17.90 $17.90 $15.75 12
2018-03-06 $17.90 $17.90 $17.90 $17.90 $15.75 5
2018-03-05 $17.90 $17.90 $17.90 $17.90 $15.75 0
2018-03-02 $17.90 $17.90 $17.90 $17.90 $15.75 0
2018-03-01 $17.90 $17.90 $17.90 $17.90 $15.75 100
2018-02-28 $17.95 $17.95 $17.95 $17.95 $15.79 0
2018-02-27 $17.95 $17.95 $17.95 $17.95 $15.79 100
2018-02-26 $18.00 $18.00 $18.00 $18.00 $15.83 22
2018-02-23 $17.89 $18.00 $17.89 $18.00 $15.83 1,000
2018-02-22 $17.62 $17.62 $17.62 $17.62 $15.50 268
2018-02-21 $17.90 $17.90 $17.90 $17.90 $15.75 0
2018-02-20 $17.90 $17.90 $17.90 $17.90 $15.75 0
2018-02-16 $17.90 $17.90 $17.90 $17.90 $15.75 0
2018-02-15 $17.90 $17.90 $17.90 $17.90 $15.75 0
2018-02-14 $17.90 $17.90 $17.90 $17.90 $15.75 0
2018-02-13 $17.75 $17.90 $17.75 $17.90 $15.75 200
2018-02-12 $18.00 $18.00 $18.00 $18.00 $15.83 43
2018-02-09 $18.00 $18.00 $18.00 $18.00 $15.83 0
2018-02-08 $18.00 $18.00 $18.00 $18.00 $15.83 1
2018-02-07 $18.00 $18.00 $18.00 $18.00 $15.83 0
2018-02-06 $18.00 $18.00 $18.00 $18.00 $15.83 0
2018-02-05 $18.00 $18.00 $18.00 $18.00 $15.83 0
2018-02-02 $18.00 $18.00 $18.00 $18.00 $15.83 600
2018-02-01 $18.00 $18.00 $17.75 $17.75 $15.61 1,350
2018-01-31 $18.20 $18.20 $18.20 $18.20 $16.01 0
2018-01-30 $18.20 $18.20 $18.20 $18.20 $16.01 98
2018-01-29 $18.20 $18.20 $18.20 $18.20 $16.01 0
2018-01-26 $18.20 $18.20 $18.20 $18.20 $16.01 0
2018-01-25 $18.20 $18.20 $18.20 $18.20 $16.01 42
2018-01-24 $18.40 $18.40 $18.20 $18.20 $16.01 686
2018-01-23 $18.40 $18.40 $18.40 $18.40 $16.18 200
2018-01-22 $18.51 $18.51 $17.51 $17.51 $15.40 584
2018-01-19 $18.51 $18.51 $18.51 $18.51 $16.28 2,053
2018-01-18 $18.55 $18.55 $18.55 $18.55 $16.32 0
2018-01-17 $18.55 $18.55 $18.55 $18.55 $16.32 16
2018-01-16 $19.00 $19.00 $18.55 $18.55 $16.32 1,393
2018-01-12 $19.00 $19.00 $19.00 $19.00 $16.71 0
2018-01-11 $19.00 $19.00 $19.00 $19.00 $16.71 5
2018-01-10 $19.00 $19.00 $19.00 $19.00 $16.71 0
2018-01-09 $19.00 $19.00 $19.00 $19.00 $16.71 0
2018-01-08 $19.00 $19.00 $19.00 $19.00 $16.71 200
2018-01-05 $19.00 $19.00 $19.00 $19.00 $16.71 100
2018-01-04 $19.50 $19.50 $19.50 $19.50 $17.15 0
2018-01-03 $19.50 $19.50 $19.50 $19.50 $17.15 0
2018-01-02 $19.50 $19.50 $19.50 $19.50 $17.15 0
2017-12-29 $19.50 $19.50 $19.50 $19.50 $17.15 1,500
2017-12-28 $19.50 $19.50 $19.50 $19.50 $17.15 0
2017-12-27 $19.50 $19.50 $19.50 $19.50 $17.03 0
2017-12-26 $19.50 $19.50 $19.50 $19.50 $17.03 24
2017-12-22 $19.50 $19.50 $19.50 $19.50 $17.03 100
2017-12-21 $20.50 $20.50 $20.50 $20.50 $17.91 35
2017-12-20 $20.50 $20.50 $20.50 $20.50 $17.91 0
2017-12-19 $20.50 $20.50 $20.50 $20.50 $17.91 200
2017-12-18 $19.94 $20.50 $19.90 $20.50 $17.91 1,204
2017-12-15 $20.49 $20.49 $20.49 $20.49 $17.90 0
2017-12-14 $20.49 $20.49 $20.49 $20.49 $17.90 0
2017-12-13 $20.49 $20.49 $20.49 $20.49 $17.90 0
2017-12-12 $19.50 $20.49 $18.50 $20.49 $17.90 1,312
2017-12-11 $20.00 $20.00 $20.00 $20.00 $17.47 0
2017-12-08 $20.00 $20.00 $20.00 $20.00 $17.47 0
2017-12-07 $20.00 $20.00 $20.00 $20.00 $17.47 0
2017-12-06 $20.00 $20.00 $20.00 $20.00 $17.47 0
2017-12-05 $20.00 $20.00 $20.00 $20.00 $17.47 5
2017-12-04 $20.00 $20.00 $20.00 $20.00 $17.47 400
2017-12-01 $19.50 $19.50 $19.50 $19.50 $17.03 0
2017-11-30 $19.00 $19.50 $19.00 $19.50 $17.03 1,100
2017-11-29 $19.00 $19.25 $19.00 $19.25 $16.82 200
2017-11-28 $19.25 $19.25 $19.25 $19.25 $16.82 200
2017-11-27 $18.90 $18.90 $18.90 $18.90 $16.51 100
2017-11-24 $18.90 $18.90 $18.90 $18.90 $16.51 6
2017-11-22 $18.90 $18.90 $18.90 $18.90 $16.51 0
2017-11-21 $18.90 $18.90 $18.90 $18.90 $16.51 30
2017-11-20 $18.90 $18.90 $18.90 $18.90 $16.51 0
2017-11-17 $18.80 $18.90 $18.20 $18.90 $16.51 2,336
2017-11-16 $18.70 $18.70 $18.70 $18.70 $16.34 0
2017-11-15 $18.70 $18.70 $18.70 $18.70 $16.34 100
2017-11-14 $18.70 $18.70 $18.70 $18.70 $16.34 0
2017-11-13 $18.70 $18.70 $18.70 $18.70 $16.34 600
2017-11-10 $18.50 $18.50 $18.50 $18.50 $16.16 200
2017-11-09 $18.50 $18.50 $18.50 $18.50 $16.16 0
2017-11-08 $18.50 $18.50 $18.50 $18.50 $16.16 100
2017-11-07 $18.90 $18.90 $18.90 $18.90 $16.51 96
2017-11-06 $18.90 $18.90 $18.90 $18.90 $16.51 100
2017-11-03 $19.25 $19.25 $18.50 $18.50 $16.16 220
2017-11-02 $18.50 $18.50 $18.50 $18.50 $16.16 100
2017-11-01 $18.50 $18.50 $18.49 $18.49 $16.15 1,000
2017-10-31 $18.90 $18.90 $18.90 $18.90 $16.51 100
2017-10-30 $18.50 $18.50 $18.50 $18.50 $16.16 100
2017-10-27 $18.30 $18.30 $18.30 $18.30 $15.99 100
2017-10-26 $18.30 $18.30 $18.30 $18.30 $15.99 100
2017-10-25 $18.22 $18.22 $18.22 $18.22 $15.92 0
2017-10-24 $18.22 $18.22 $18.22 $18.22 $15.92 200
2017-10-23 $18.40 $18.40 $18.40 $18.40 $16.07 0
2017-10-20 $18.40 $18.40 $18.40 $18.40 $16.07 200
2017-10-19 $18.40 $18.40 $18.40 $18.40 $16.07 400
2017-10-18 $18.75 $18.75 $18.75 $18.75 $16.38 1,000
2017-10-17 $18.20 $19.00 $17.86 $18.75 $16.38 3,864
2017-10-16 $18.85 $18.85 $18.85 $18.85 $16.47 286
2017-10-13 $18.40 $18.40 $18.40 $18.40 $16.07 0
2017-10-12 $18.40 $18.40 $18.40 $18.40 $16.07 500
2017-10-11 $18.30 $18.30 $18.30 $18.30 $15.99 890
2017-10-10 $18.30 $18.30 $18.30 $18.30 $15.99 8,000
2017-10-09 $18.26 $18.26 $18.26 $18.26 $15.95 207
2017-10-06 $18.41 $18.41 $18.41 $18.41 $16.08 1,201
2017-10-05 $18.75 $18.75 $18.75 $18.75 $16.38 4
2017-10-04 $18.75 $18.75 $18.75 $18.75 $16.38 100
2017-10-03 $18.89 $18.89 $18.89 $18.89 $16.50 0
2017-10-02 $18.89 $18.89 $18.89 $18.89 $16.50 0
2017-09-29 $18.89 $18.89 $18.89 $18.89 $16.50 0
2017-09-28 $18.75 $18.89 $18.75 $18.89 $16.50 1,400
2017-09-27 $18.40 $18.40 $18.40 $18.40 $15.96 100
2017-09-26 $18.84 $18.84 $18.84 $18.84 $16.34 200
2017-09-25 $18.35 $18.45 $18.35 $18.45 $16.00 200
2017-09-22 $18.40 $18.40 $18.40 $18.40 $15.96 100
2017-09-21 $18.40 $18.40 $18.40 $18.40 $15.96 100
2017-09-20 $18.50 $18.50 $18.50 $18.50 $16.05 1,098
2017-09-19 $18.40 $18.40 $18.40 $18.40 $15.96 100
2017-09-18 $18.36 $18.50 $18.36 $18.50 $16.05 600
2017-09-15 $18.40 $18.70 $18.40 $18.50 $16.05 1,136
2017-09-14 $18.50 $18.50 $18.50 $18.50 $16.05 1,100
2017-09-13 $18.40 $18.40 $18.40 $18.40 $15.96 200
2017-09-12 $18.50 $18.50 $18.38 $18.38 $15.94 203
2017-09-11 $18.50 $18.50 $18.50 $18.50 $16.05 150
2017-09-08 $18.60 $18.60 $18.35 $18.35 $15.92 989
2017-09-07 $18.60 $18.60 $18.60 $18.60 $16.13 800
2017-09-06 $18.60 $18.60 $18.60 $18.60 $16.13 100
2017-09-05 $18.69 $18.69 $18.69 $18.69 $16.21 100
2017-09-01 $18.60 $18.60 $18.60 $18.60 $16.13 0
2017-08-31 $18.60 $18.60 $18.60 $18.60 $16.13 300
2017-08-30 $19.00 $19.00 $19.00 $19.00 $16.48 100
2017-08-29 $18.60 $18.60 $18.60 $18.60 $16.13 100
2017-08-28 $18.60 $18.60 $18.60 $18.60 $16.13 100
2017-08-25 $18.60 $18.60 $18.60 $18.60 $16.13 100
2017-08-24 $19.00 $19.00 $19.00 $19.00 $16.48 0
2017-08-23 $19.00 $19.00 $19.00 $19.00 $16.48 100
2017-08-22 $19.00 $19.58 $19.00 $19.58 $16.98 290
2017-08-21 $19.00 $19.00 $19.00 $19.00 $16.48 123
2017-08-18 $19.00 $19.00 $19.00 $19.00 $16.48 200
2017-08-17 $19.00 $19.00 $18.55 $18.55 $16.09 644
2017-08-16 $18.51 $19.00 $18.51 $19.00 $16.48 200
2017-08-15 $18.80 $18.80 $18.50 $18.50 $16.05 936
2017-08-14 $18.59 $18.59 $18.59 $18.59 $16.12 300
2017-08-11 $18.90 $18.90 $18.90 $18.90 $16.39 200
2017-08-10 $18.90 $18.90 $18.90 $18.90 $16.39 100
2017-08-09 $19.00 $19.00 $19.00 $19.00 $16.48 100
2017-08-08 $19.00 $19.00 $19.00 $19.00 $16.48 0
2017-08-07 $19.25 $19.25 $19.00 $19.00 $16.48 850
2017-08-04 $20.00 $20.00 $20.00 $20.00 $17.35 0
2017-08-03 $20.00 $20.00 $20.00 $20.00 $17.35 0
2017-08-02 $20.00 $20.00 $20.00 $20.00 $17.35 0
2017-08-01 $20.00 $20.00 $20.00 $20.00 $17.35 19
2017-07-31 $20.00 $20.00 $20.00 $20.00 $17.35 200
2017-07-28 $20.00 $20.00 $20.00 $20.00 $17.35 500
2017-07-27 $21.25 $21.25 $21.25 $21.25 $18.43 0
2017-07-26 $21.25 $21.25 $21.25 $21.25 $18.43 0
2017-07-25 $21.25 $21.25 $21.25 $21.25 $18.43 0
2017-07-24 $21.25 $21.25 $21.25 $21.25 $18.43 300
2017-07-21 $19.00 $19.00 $19.00 $19.00 $16.48 900
2017-07-20 $19.00 $19.00 $19.00 $19.00 $16.48 0
2017-07-19 $19.00 $19.00 $19.00 $19.00 $16.48 800
2017-07-18 $19.00 $19.00 $19.00 $19.00 $16.48 290
2017-07-17 $18.95 $19.30 $18.95 $19.00 $16.48 2,734
2017-07-14 $18.95 $18.95 $18.75 $18.75 $16.26 632
2017-07-13 $18.75 $19.00 $18.50 $18.50 $16.05 3,217
2017-07-12 $19.00 $19.00 $18.75 $18.75 $16.26 1,700
2017-07-11 $18.75 $19.25 $18.75 $18.75 $16.26 600
2017-07-10 $19.25 $19.25 $19.25 $19.25 $16.70 0
2017-07-07 $19.25 $19.25 $19.25 $19.25 $16.70 24
2017-07-06 $19.25 $19.35 $19.25 $19.25 $16.70 900
2017-07-05 $19.25 $19.25 $19.25 $19.25 $16.70 0
2017-07-03 $19.25 $19.25 $19.25 $19.25 $16.70 100
2017-06-30 $19.35 $19.35 $19.35 $19.35 $16.78 0
2017-06-29 $19.35 $19.35 $19.35 $19.35 $16.78 2
2017-06-28 $19.35 $19.35 $19.35 $19.35 $16.78 300
2017-06-27 $19.35 $19.35 $19.35 $19.35 $16.67 100
2017-06-26 $18.85 $18.85 $18.85 $18.85 $16.24 1
2017-06-23 $19.35 $19.35 $18.85 $18.85 $16.24 397
2017-06-22 $19.25 $19.25 $19.15 $19.15 $16.50 2,600
2017-06-21 $19.30 $19.30 $19.30 $19.30 $16.62 1
2017-06-20 $19.30 $19.80 $19.30 $19.30 $16.62 1,075
2017-06-19 $19.80 $19.80 $19.80 $19.80 $17.05 0
2017-06-16 $19.80 $24.00 $19.80 $19.80 $17.05 600
2017-06-15 $19.80 $19.80 $19.80 $19.80 $17.05 0
2017-06-14 $20.00 $20.00 $19.80 $19.80 $17.05 500
2017-06-13 $20.15 $24.00 $20.15 $20.43 $17.60 3,200
2017-06-12 $19.15 $19.15 $19.15 $19.15 $16.50 841
2017-06-09 $19.00 $19.00 $19.00 $19.00 $16.37 0
2017-06-08 $19.00 $19.00 $19.00 $19.00 $16.37 0
2017-06-07 $19.00 $19.00 $19.00 $19.00 $16.37 0
2017-06-06 $19.00 $19.00 $19.00 $19.00 $16.37 200
2017-06-05 $19.00 $19.00 $19.00 $19.00 $16.37 50
2017-06-02 $19.00 $19.00 $19.00 $19.00 $16.37 1,555
2017-06-01 $18.48 $18.48 $18.48 $18.48 $15.92 0
2017-05-31 $18.48 $18.48 $18.48 $18.48 $15.92 2,000
2017-05-30 $21.99 $21.99 $21.99 $21.99 $18.94 0
2017-05-26 $21.99 $21.99 $21.99 $21.99 $18.94 0
2017-05-25 $21.99 $21.99 $21.99 $21.99 $18.94 0
2017-05-24 $21.99 $21.99 $21.99 $21.99 $18.94 300
2017-05-23 $21.85 $21.85 $21.85 $21.85 $18.82 0
2017-05-22 $21.85 $21.85 $21.85 $21.85 $18.82 0
2017-05-19 $21.85 $21.85 $21.85 $21.85 $18.82 200
2017-05-18 $21.50 $21.50 $21.50 $21.50 $18.52 0
2017-05-17 $21.50 $21.50 $21.50 $21.50 $18.52 100
2017-05-16 $21.99 $21.99 $21.99 $21.99 $18.94 300
2017-05-15 $20.25 $20.25 $20.25 $20.25 $17.44 0
2017-05-12 $20.25 $20.25 $20.25 $20.25 $17.44 0
2017-05-11 $20.25 $20.25 $20.25 $20.25 $17.44 0
2017-05-10 $20.25 $20.25 $20.25 $20.25 $17.44 900
2017-05-09 $20.25 $20.25 $20.25 $20.25 $17.44 0
2017-05-08 $20.25 $20.25 $20.25 $20.25 $17.44 1,000
2017-05-05 $20.25 $20.25 $20.25 $20.25 $17.44 0
2017-05-04 $20.25 $20.25 $20.25 $20.25 $17.44 0
2017-05-03 $20.25 $20.25 $20.25 $20.25 $17.44 0
2017-05-02 $20.25 $20.25 $20.25 $20.25 $17.44 0
2017-05-01 $20.25 $20.25 $20.25 $20.25 $17.44 81
2017-04-28 $20.25 $20.25 $20.25 $20.25 $17.44 300
2017-04-27 $20.15 $20.15 $20.15 $20.15 $17.36 0
2017-04-26 $20.15 $20.15 $20.15 $20.15 $17.36 1
2017-04-25 $20.15 $20.15 $20.15 $20.15 $17.36 100
2017-04-24 $20.15 $20.15 $20.15 $20.15 $17.36 500
2017-04-21 $20.10 $20.10 $20.10 $20.10 $17.31 300
2017-04-20 $20.05 $20.05 $20.05 $20.05 $17.27 30
2017-04-19 $20.05 $20.05 $20.05 $20.05 $17.27 100
2017-04-18 $20.00 $20.00 $20.00 $20.00 $17.23 0
2017-04-17 $21.21 $21.21 $20.00 $20.00 $17.23 600
2017-04-13 $21.00 $21.00 $21.00 $21.00 $18.09 100
2017-04-12 $20.00 $20.00 $20.00 $20.00 $17.23 0
2017-04-11 $20.00 $20.00 $20.00 $20.00 $17.23 1,400
2017-04-10 $20.00 $20.00 $20.00 $20.00 $17.23 200
2017-04-07 $20.00 $20.00 $20.00 $20.00 $17.23 200
2017-04-06 $20.20 $20.20 $20.00 $20.20 $17.40 982
2017-04-05 $20.15 $20.15 $20.15 $20.15 $17.36 873
2017-04-04 $20.00 $20.00 $20.00 $20.00 $17.23 900
2017-04-03 $20.00 $20.00 $20.00 $20.00 $17.23 200
2017-03-31 $20.00 $20.00 $20.00 $20.00 $17.23 0
2017-03-30 $20.00 $20.00 $20.00 $20.00 $17.23 0
2017-03-29 $20.00 $20.00 $20.00 $20.00 $17.23 600
2017-03-28 $20.00 $20.00 $20.00 $20.00 $17.09 0
2017-03-27 $20.00 $20.00 $20.00 $20.00 $17.09 1,500
2017-03-24 $20.00 $20.00 $20.00 $20.00 $17.09 90
2017-03-23 $20.00 $20.00 $20.00 $20.00 $17.09 700
2017-03-22 $20.00 $20.00 $20.00 $20.00 $17.09 2,100
2017-03-21 $20.00 $20.00 $20.00 $20.00 $17.09 200
2017-03-20 $19.50 $19.50 $19.50 $19.50 $16.66 250
2017-03-17 $20.00 $20.00 $20.00 $20.00 $17.09 990
2017-03-16 $18.55 $18.55 $18.55 $18.55 $15.85 0
2017-03-15 $18.55 $18.55 $18.55 $18.55 $15.85 0
2017-03-14 $18.55 $18.55 $18.55 $18.55 $15.85 0
2017-03-13 $19.26 $19.26 $18.55 $18.55 $15.85 6,923
2017-03-10 $20.00 $20.00 $20.00 $20.00 $17.09 0
2017-03-09 $20.00 $20.00 $20.00 $20.00 $17.09 75
2017-03-08 $20.00 $20.00 $20.00 $20.00 $17.09 8
2017-03-07 $20.00 $20.00 $20.00 $20.00 $17.09 500
2017-03-06 $20.00 $20.00 $20.00 $20.00 $17.09 300
2017-03-03 $22.50 $22.50 $22.50 $22.50 $19.23 0
2017-03-02 $22.50 $22.50 $22.50 $22.50 $19.23 0
2017-03-01 $22.50 $22.50 $22.50 $22.50 $19.23 0
2017-02-28 $22.50 $22.50 $22.50 $22.50 $19.23 0
2017-02-27 $20.50 $22.50 $20.50 $22.50 $19.23 414
2017-02-24 $20.25 $20.25 $20.25 $20.25 $17.30 10
2017-02-23 $20.25 $20.25 $20.25 $20.25 $17.30 0
2017-02-22 $19.90 $20.25 $19.90 $20.25 $17.30 1,010
2017-02-21 $19.50 $20.15 $19.50 $20.15 $17.22 941
2017-02-17 $19.25 $19.25 $19.25 $19.25 $16.45 100
2017-02-16 $19.25 $19.25 $18.75 $18.75 $16.02 888
2017-02-15 $19.25 $19.25 $19.25 $19.25 $16.45 0
2017-02-14 $19.27 $19.27 $19.25 $19.25 $16.45 1,079
2017-02-13 $19.25 $19.25 $19.25 $19.25 $16.45 0
2017-02-10 $20.50 $20.50 $19.00 $19.25 $16.45 3,008
2017-02-09 $20.75 $20.79 $19.20 $19.20 $16.41 440
2017-02-08 $19.75 $19.75 $19.75 $19.75 $16.88 0
2017-02-07 $19.75 $19.75 $19.75 $19.75 $16.88 300
2017-02-06 $20.27 $20.27 $19.15 $19.15 $16.36 2,500
2017-02-03 $22.00 $22.00 $22.00 $22.00 $18.80 0
2017-02-02 $22.00 $22.00 $22.00 $22.00 $18.80 0
2017-02-01 $22.00 $22.00 $22.00 $22.00 $18.80 0
2017-01-31 $22.00 $22.00 $22.00 $22.00 $18.80 0
2017-01-30 $22.00 $22.00 $22.00 $22.00 $18.80 83
2017-01-27 $22.00 $22.00 $22.00 $22.00 $18.80 130
2017-01-26 $21.02 $21.02 $21.02 $21.02 $17.96 17
2017-01-25 $21.02 $21.02 $21.02 $21.02 $17.96 150
2017-01-24 $22.20 $22.20 $22.20 $22.20 $18.97 0
2017-01-23 $21.00 $23.75 $21.00 $22.20 $18.97 5,973
2017-01-20 $21.49 $21.49 $21.49 $21.49 $18.36 0
2017-01-19 $21.49 $21.49 $21.49 $21.49 $18.36 0
2017-01-18 $21.49 $21.49 $21.49 $21.49 $18.36 0
2017-01-17 $21.49 $21.49 $21.49 $21.49 $18.36 248
2017-01-13 $18.50 $18.50 $18.50 $18.50 $15.81 0
2017-01-12 $18.50 $18.50 $18.50 $18.50 $15.81 0
2017-01-11 $18.50 $18.50 $18.50 $18.50 $15.81 100
2017-01-10 $19.25 $19.25 $19.25 $19.25 $16.45 100
2017-01-09 $19.00 $19.00 $19.00 $19.00 $16.24 179
2017-01-06 $19.00 $19.00 $19.00 $19.00 $16.24 150
2017-01-05 $18.99 $18.99 $18.99 $18.99 $16.23 0
2017-01-04 $19.10 $19.10 $18.99 $18.99 $16.23 600
2017-01-03 $19.00 $19.00 $19.00 $19.00 $16.24 0
2016-12-30 $19.00 $19.00 $19.00 $19.00 $16.24 100
2016-12-29 $18.70 $18.70 $18.70 $18.70 $15.98 0
2016-12-28 $18.70 $18.70 $18.70 $18.70 $15.98 0
2016-12-27 $18.96 $18.96 $18.70 $18.70 $15.85 840
2016-12-23 $19.50 $19.90 $19.50 $19.90 $16.87 300
2016-12-22 $19.50 $19.50 $19.50 $19.50 $16.53 0
2016-12-21 $19.50 $19.50 $19.50 $19.50 $16.53 0
2016-12-20 $19.50 $19.50 $19.50 $19.50 $16.53 0
2016-12-19 $19.50 $19.50 $19.50 $19.50 $16.53 290
2016-12-16 $18.92 $18.92 $18.92 $18.92 $16.04 0
2016-12-15 $18.92 $18.92 $18.92 $18.92 $16.04 0
2016-12-14 $18.92 $18.92 $18.92 $18.92 $16.04 0
2016-12-13 $18.92 $18.92 $18.92 $18.92 $16.04 0
2016-12-12 $18.92 $18.92 $18.92 $18.92 $16.04 0
2016-12-09 $18.92 $18.92 $18.92 $18.92 $16.04 100
2016-12-08 $18.20 $18.20 $18.20 $18.20 $15.43 0
2016-12-07 $18.20 $18.20 $18.20 $18.20 $15.43 1
2016-12-06 $18.20 $18.20 $18.20 $18.20 $15.43 0
2016-12-05 $18.61 $18.61 $18.20 $18.20 $15.43 1,000
2016-12-02 $19.00 $19.00 $18.61 $18.61 $15.78 278
2016-12-01 $19.75 $19.75 $19.75 $19.75 $16.74 100
2016-11-30 $19.50 $19.50 $19.50 $19.50 $16.53 100
2016-11-29 $19.00 $19.00 $19.00 $19.00 $16.11 61
2016-11-28 $19.00 $19.00 $19.00 $19.00 $16.11 0
2016-11-25 $19.00 $19.00 $19.00 $19.00 $16.11 0
2016-11-23 $19.00 $19.00 $19.00 $19.00 $16.11 101
2016-11-22 $20.00 $20.00 $20.00 $20.00 $16.95 0
2016-11-21 $20.00 $20.00 $20.00 $20.00 $16.95 0
2016-11-18 $20.00 $20.00 $20.00 $20.00 $16.95 0
2016-11-17 $20.00 $20.00 $20.00 $20.00 $16.95 0
2016-11-16 $20.00 $20.00 $20.00 $20.00 $16.95 23
2016-11-15 $19.00 $20.00 $19.00 $20.00 $16.95 2,567
2016-11-14 $19.00 $19.00 $19.00 $19.00 $16.11 172
2016-11-11 $20.00 $20.00 $20.00 $20.00 $16.95 0
2016-11-10 $20.00 $20.00 $20.00 $20.00 $16.95 100
2016-11-09 $18.51 $18.51 $18.51 $18.51 $15.69 0
2016-11-08 $18.51 $18.51 $18.51 $18.51 $15.69 0
2016-11-07 $18.51 $18.51 $18.51 $18.51 $15.69 0
2016-11-04 $18.51 $18.51 $18.51 $18.51 $15.69 0
2016-11-03 $18.51 $18.51 $18.51 $18.51 $15.69 0
2016-11-02 $20.00 $20.00 $18.51 $18.51 $15.69 1,146
2016-11-01 $21.50 $21.50 $21.50 $21.50 $18.23 79
2016-10-31 $20.13 $22.00 $20.00 $21.50 $18.23 861
2016-10-28 $18.50 $18.50 $18.50 $18.50 $15.68 0
2016-10-27 $19.00 $19.00 $18.50 $18.50 $15.68 400
2016-10-26 $19.25 $19.25 $19.25 $19.25 $16.32 1,001
2016-10-25 $18.75 $18.75 $18.75 $18.75 $15.89 810
2016-10-24 $18.74 $18.75 $18.74 $18.75 $15.89 988
2016-10-21 $18.16 $18.16 $18.16 $18.16 $15.39 0
2016-10-20 $18.95 $18.95 $18.16 $18.16 $15.39 348
2016-10-19 $17.87 $17.87 $17.87 $17.87 $15.15 0
2016-10-18 $17.87 $17.87 $17.87 $17.87 $15.15 0
2016-10-17 $19.25 $19.25 $17.87 $17.87 $15.15 3,000
2016-10-14 $19.31 $19.31 $19.31 $19.31 $16.37 464
2016-10-13 $18.99 $19.25 $18.99 $19.25 $16.32 1,500
2016-10-12 $18.01 $18.01 $18.01 $18.01 $15.27 0
2016-10-11 $18.01 $18.01 $18.01 $18.01 $15.27 0
2016-10-10 $18.01 $18.01 $18.01 $18.01 $15.27 0
2016-10-07 $18.00 $18.15 $18.00 $18.01 $15.27 2,200
2016-10-06 $18.25 $18.25 $18.25 $18.25 $15.47 200
2016-10-05 $17.55 $17.55 $17.55 $17.55 $14.88 0
2016-10-04 $17.55 $17.55 $17.55 $17.55 $14.88 0
2016-10-03 $18.05 $18.05 $17.55 $17.55 $14.88 378
2016-09-30 $18.30 $18.30 $18.30 $18.30 $15.51 100
2016-09-29 $18.30 $18.30 $18.30 $18.30 $15.51 0
2016-09-28 $18.30 $18.30 $18.30 $18.30 $15.51 0
2016-09-27 $18.30 $18.30 $18.30 $18.30 $15.39 0
2016-09-26 $18.30 $18.30 $18.30 $18.30 $15.39 29
2016-09-23 $18.30 $18.30 $18.30 $18.30 $15.39 30
2016-09-22 $18.30 $18.30 $18.30 $18.30 $15.39 0
2016-09-21 $18.30 $18.30 $18.30 $18.30 $15.39 0
2016-09-20 $18.30 $18.30 $18.30 $18.30 $15.39 100
2016-09-19 $17.55 $17.55 $17.55 $17.55 $14.76 0
2016-09-16 $17.55 $17.55 $17.55 $17.55 $14.76 0
2016-09-15 $17.55 $17.55 $17.55 $17.55 $14.76 100
2016-09-14 $18.30 $18.30 $18.30 $18.30 $15.39 0
2016-09-13 $18.30 $18.30 $18.25 $18.30 $15.39 1,229
2016-09-12 $18.30 $18.30 $18.30 $18.30 $15.39 50
2016-09-09 $18.52 $18.52 $18.30 $18.30 $15.39 900
2016-09-08 $18.10 $18.10 $18.10 $18.10 $15.22 0
2016-09-07 $18.10 $18.10 $18.10 $18.10 $15.22 0
2016-09-06 $18.10 $18.10 $18.10 $18.10 $15.22 0
2016-09-02 $18.10 $18.10 $18.10 $18.10 $15.22 0
2016-09-01 $18.10 $18.10 $18.10 $18.10 $15.22 406
2016-08-31 $18.80 $18.80 $18.50 $18.50 $15.56 250
2016-08-30 $19.24 $19.24 $19.24 $19.24 $16.18 150
2016-08-29 $19.49 $19.49 $19.49 $19.49 $16.39 0
2016-08-26 $19.49 $19.49 $19.49 $19.49 $16.39 0
2016-08-25 $19.49 $19.49 $19.49 $19.49 $16.39 0
2016-08-24 $18.31 $19.49 $17.75 $19.49 $16.39 727
2016-08-23 $19.50 $19.50 $19.50 $19.50 $16.40 100
2016-08-22 $18.30 $18.30 $17.34 $18.30 $15.39 7,549
2016-08-19 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-18 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-17 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-16 $18.00 $18.00 $18.00 $18.00 $15.13 575
2016-08-15 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-12 $18.30 $18.30 $18.00 $18.00 $15.13 1,300
2016-08-11 $18.00 $18.00 $18.00 $18.00 $15.13 210
2016-08-10 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-09 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-08 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-05 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-04 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-03 $18.00 $18.00 $18.00 $18.00 $15.13 100
2016-08-02 $18.00 $18.00 $18.00 $18.00 $15.13 0
2016-08-01 $18.04 $18.04 $18.00 $18.00 $15.13 800
2016-07-29 $18.20 $18.20 $18.20 $18.20 $15.30 0
2016-07-28 $18.09 $18.20 $18.00 $18.20 $15.30 4,300
2016-07-27 $18.10 $18.10 $18.10 $18.10 $15.22 1,050
2016-07-26 $18.15 $18.20 $18.15 $18.15 $15.26 650
2016-07-25 $18.25 $18.25 $18.25 $18.25 $15.35 400
2016-07-22 $19.00 $19.00 $19.00 $19.00 $15.98 0
2016-07-21 $19.00 $19.00 $19.00 $19.00 $15.98 204
2016-07-20 $20.50 $20.50 $20.50 $20.50 $17.24 0
2016-07-19 $20.50 $20.50 $20.50 $20.50 $17.24 250
2016-07-18 $19.25 $19.25 $19.25 $19.25 $16.19 1
2016-07-15 $20.69 $20.69 $19.25 $19.25 $16.19 547
2016-07-14 $19.00 $19.00 $19.00 $19.00 $15.98 259
2016-07-13 $18.25 $18.25 $18.25 $18.25 $15.35 0
2016-07-12 $18.25 $18.25 $18.25 $18.25 $15.35 100
2016-07-11 $18.60 $19.80 $18.40 $18.40 $15.47 600
2016-07-08 $18.25 $18.60 $18.25 $18.40 $15.47 929
2016-07-07 $18.25 $18.25 $18.25 $18.25 $15.35 311
2016-07-06 $17.35 $17.35 $17.35 $17.35 $14.59 0
2016-07-05 $17.35 $17.35 $17.35 $17.35 $14.59 40
2016-07-01 $17.35 $17.35 $17.35 $17.35 $14.59 0
2016-06-30 $17.35 $17.35 $17.35 $17.35 $14.59 0
2016-06-29 $17.35 $17.35 $17.35 $17.35 $14.59 0
2016-06-28 $17.35 $17.35 $17.35 $17.35 $14.59 100
2016-06-27 $17.50 $17.50 $17.50 $17.50 $14.59 0
2016-06-24 $17.50 $17.50 $17.50 $17.50 $14.59 0
2016-06-23 $17.50 $17.50 $17.50 $17.50 $14.59 100
2016-06-22 $17.50 $17.50 $17.50 $17.50 $14.59 100
2016-06-21 $17.00 $17.00 $17.00 $17.00 $14.17 1,261
2016-06-20 $16.70 $16.80 $16.70 $16.80 $14.00 423
2016-06-17 $16.70 $16.70 $16.52 $16.52 $13.77 11,577
2016-06-16 $16.50 $16.50 $16.50 $16.50 $13.75 700
2016-06-15 $16.50 $16.50 $16.50 $16.50 $13.75 1,352
2016-06-14 $16.70 $16.70 $16.52 $16.52 $13.77 1,370
2016-06-13 $16.50 $16.50 $16.50 $16.50 $13.75 3,000
2016-06-10 $16.51 $16.51 $16.51 $16.51 $13.76 2,000
2016-06-09 $16.50 $16.50 $16.50 $16.50 $13.75 2,500
2016-06-08 $16.69 $16.70 $16.50 $16.50 $13.75 2,500
2016-06-07 $16.26 $16.26 $16.26 $16.26 $13.55 0
2016-06-06 $16.26 $16.26 $16.26 $16.26 $13.55 200
2016-06-03 $16.25 $16.25 $16.25 $16.25 $13.55 0
2016-06-02 $16.25 $16.25 $16.25 $16.25 $13.55 0
2016-06-01 $16.25 $16.25 $16.25 $16.25 $13.55 11
2016-05-31 $16.25 $16.25 $16.25 $16.25 $13.55 0
2016-05-27 $16.25 $16.25 $16.25 $16.25 $13.55 400
2016-05-26 $16.25 $16.25 $16.25 $16.25 $13.55 0
2016-05-25 $16.25 $16.25 $16.25 $16.25 $13.55 0
2016-05-24 $16.00 $16.25 $15.96 $16.25 $13.55 1,577
2016-05-23 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-20 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-19 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-18 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-17 $16.02 $16.02 $16.00 $16.00 $13.34 350
2016-05-16 $16.10 $16.10 $16.10 $16.10 $13.42 342
2016-05-13 $16.10 $16.10 $16.10 $16.10 $13.42 400
2016-05-12 $16.25 $16.25 $16.25 $16.25 $13.55 0
2016-05-11 $16.25 $16.25 $16.25 $16.25 $13.55 300
2016-05-10 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-09 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-06 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-05 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-04 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-03 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-05-02 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-04-29 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-04-28 $16.00 $16.00 $16.00 $16.00 $13.34 100
2016-04-27 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-04-26 $16.00 $16.00 $16.00 $16.00 $13.34 5
2016-04-25 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-04-22 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-04-21 $16.05 $16.05 $15.35 $16.00 $13.34 2,712
2016-04-20 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-04-19 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-04-18 $16.00 $16.00 $16.00 $16.00 $13.34 0
2016-04-15 $16.74 $16.74 $16.00 $16.00 $13.34 945
2016-04-14 $16.65 $16.74 $16.65 $16.74 $13.95 4,900
2016-04-13 $16.65 $16.65 $16.00 $16.00 $13.34 592
2016-04-12 $16.50 $16.50 $16.50 $16.50 $13.75 8
2016-04-11 $16.50 $16.50 $16.50 $16.50 $13.75 104
2016-04-08 $15.80 $15.80 $15.80 $15.80 $13.17 0
2016-04-07 $15.80 $15.80 $15.80 $15.80 $13.17 0
2016-04-06 $15.80 $15.80 $15.80 $15.80 $13.17 0
2016-04-05 $15.80 $15.80 $15.80 $15.80 $13.17 0
2016-04-04 $15.80 $15.80 $15.80 $15.80 $13.17 2
2016-04-01 $15.95 $15.95 $15.95 $15.95 $13.30 0
2016-03-31 $15.95 $15.95 $15.95 $15.95 $13.30 0
2016-03-30 $15.95 $15.95 $15.95 $15.95 $13.30 0
2016-03-29 $15.95 $15.95 $15.95 $15.95 $13.30 0
2016-03-28 $15.95 $15.95 $15.95 $15.95 $13.17 190
2016-03-24 $15.90 $15.90 $15.90 $15.90 $13.13 75
2016-03-23 $15.90 $15.90 $15.90 $15.90 $13.13 28
2016-03-22 $16.00 $16.00 $15.90 $15.90 $13.13 2,000
2016-03-21 $16.05 $16.05 $16.05 $16.05 $13.26 272
2016-03-18 $16.50 $16.50 $16.50 $16.50 $13.63 0
2016-03-17 $16.50 $16.50 $16.50 $16.50 $13.63 0
2016-03-16 $16.50 $16.50 $16.50 $16.50 $13.63 350
2016-03-15 $16.45 $16.45 $16.45 $16.45 $13.59 200
2016-03-14 $16.05 $16.05 $16.05 $16.05 $13.26 150
2016-03-11 $15.95 $15.95 $15.95 $15.95 $13.17 0
2016-03-10 $15.95 $15.95 $15.95 $15.95 $13.17 0
2016-03-09 $15.95 $15.95 $15.95 $15.95 $13.17 100
2016-03-08 $16.00 $16.00 $16.00 $16.00 $13.21 300
2016-03-07 $16.00 $16.00 $16.00 $16.00 $13.21 70
2016-03-04 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-03-03 $16.00 $16.00 $16.00 $16.00 $13.21 10
2016-03-02 $16.00 $16.00 $16.00 $16.00 $13.21 200
2016-03-01 $15.66 $15.66 $15.66 $15.66 $12.93 0
2016-02-29 $15.66 $15.66 $15.66 $15.66 $12.93 0
2016-02-26 $15.66 $15.66 $15.66 $15.66 $12.93 960
2016-02-25 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-02-24 $16.00 $16.00 $16.00 $16.00 $13.21 50
2016-02-23 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-02-22 $15.56 $16.15 $15.56 $16.00 $13.21 400
2016-02-19 $16.48 $16.48 $16.48 $16.48 $13.61 248
2016-02-18 $15.75 $15.75 $15.75 $15.75 $13.01 0
2016-02-17 $15.75 $15.75 $15.75 $15.75 $13.01 100
2016-02-16 $15.09 $15.09 $15.09 $15.09 $12.46 143
2016-02-12 $15.37 $15.60 $15.37 $15.60 $12.88 639
2016-02-11 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-02-10 $16.67 $16.67 $14.50 $16.00 $13.21 3,820
2016-02-09 $16.25 $16.25 $16.25 $16.25 $13.42 0
2016-02-08 $16.25 $16.25 $16.25 $16.25 $13.42 0
2016-02-05 $16.25 $16.25 $16.25 $16.25 $13.42 95
2016-02-04 $16.25 $16.25 $16.25 $16.25 $13.42 0
2016-02-03 $16.25 $16.25 $16.25 $16.25 $13.42 2,000
2016-02-02 $16.10 $16.10 $16.10 $16.10 $13.30 500
2016-02-01 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-01-29 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-01-28 $16.05 $16.05 $16.00 $16.00 $13.21 1,000
2016-01-27 $16.05 $16.05 $16.05 $16.05 $13.26 0
2016-01-26 $16.05 $16.05 $16.05 $16.05 $13.26 0
2016-01-25 $16.05 $16.05 $16.05 $16.05 $13.26 203
2016-01-22 $16.00 $16.00 $16.00 $16.00 $13.21 669
2016-01-21 $16.50 $16.50 $16.50 $16.50 $13.63 0
2016-01-20 $16.51 $16.51 $16.50 $16.50 $13.63 200
2016-01-19 $18.50 $18.50 $18.50 $18.50 $15.28 0
2016-01-15 $16.95 $18.50 $16.95 $18.50 $15.28 788
2016-01-14 $16.25 $16.25 $16.25 $16.25 $13.42 0
2016-01-13 $16.25 $16.25 $16.25 $16.25 $13.42 153
2016-01-12 $16.10 $16.10 $16.10 $16.10 $13.30 250
2016-01-11 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-01-08 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-01-07 $16.00 $16.00 $16.00 $16.00 $13.21 0
2016-01-06 $16.00 $16.00 $16.00 $16.00 $13.21 650
2016-01-05 $15.62 $15.62 $15.61 $15.61 $12.89 250
2016-01-04 $15.70 $15.70 $15.70 $15.70 $12.97 105
2015-12-31 $16.36 $16.36 $16.36 $16.36 $13.51 0
2015-12-30 $16.36 $16.36 $16.36 $16.36 $13.51 42
2015-12-29 $16.50 $16.50 $16.50 $16.50 $13.63 0
2015-12-28 $16.50 $16.50 $16.50 $16.50 $13.51 0
2015-12-24 $16.50 $16.50 $16.50 $16.50 $13.51 0
2015-12-23 $16.50 $16.50 $16.50 $16.50 $13.51 0
2015-12-22 $16.50 $16.50 $16.50 $16.50 $13.51 60
2015-12-21 $16.00 $16.50 $16.00 $16.50 $13.51 867
2015-12-18 $16.00 $16.00 $16.00 $16.00 $13.10 665
2015-12-17 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-12-16 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-12-15 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-12-14 $16.00 $16.00 $16.00 $16.00 $13.10 46
2015-12-11 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-12-10 $16.00 $16.00 $16.00 $16.00 $13.10 500
2015-12-09 $16.70 $16.70 $15.85 $15.85 $12.98 1,000
2015-12-08 $16.90 $16.90 $16.90 $16.90 $13.84 193
2015-12-07 $16.95 $16.95 $16.95 $16.95 $13.88 0
2015-12-04 $16.95 $16.95 $16.95 $16.95 $13.88 0
2015-12-03 $16.80 $16.95 $16.80 $16.95 $13.88 1,110
2015-12-02 $17.14 $17.14 $16.78 $16.78 $13.74 200
2015-12-01 $16.74 $16.74 $16.74 $16.74 $13.70 0
2015-11-30 $16.74 $16.74 $16.74 $16.74 $13.70 0
2015-11-27 $16.74 $16.74 $16.74 $16.74 $13.70 0
2015-11-25 $16.74 $16.74 $16.74 $16.74 $13.70 0
2015-11-24 $16.74 $16.74 $16.74 $16.74 $13.70 0
2015-11-23 $16.74 $16.74 $16.74 $16.74 $13.70 300
2015-11-20 $16.50 $16.74 $16.50 $16.74 $13.70 1,400
2015-11-19 $16.60 $16.60 $16.60 $16.60 $13.59 0
2015-11-18 $16.60 $16.60 $16.60 $16.60 $13.59 0
2015-11-17 $16.60 $16.60 $16.60 $16.60 $13.59 500
2015-11-16 $16.60 $16.60 $16.60 $16.60 $13.59 0
2015-11-13 $16.60 $16.60 $16.60 $16.60 $13.59 0
2015-11-12 $16.60 $16.60 $16.60 $16.60 $13.59 745
2015-11-11 $16.60 $16.60 $16.60 $16.60 $13.59 1,000
2015-11-10 $16.60 $16.60 $16.60 $16.60 $13.59 0
2015-11-09 $16.60 $16.60 $16.60 $16.60 $13.59 500
2015-11-06 $16.60 $16.60 $16.60 $16.60 $13.59 1,341
2015-11-05 $16.60 $16.60 $16.60 $16.60 $13.59 10
2015-11-04 $16.60 $16.60 $16.60 $16.60 $13.59 220
2015-11-03 $16.75 $16.75 $16.75 $16.75 $13.71 0
2015-11-02 $16.75 $16.75 $16.75 $16.75 $13.71 0
2015-10-30 $16.43 $16.75 $16.43 $16.75 $13.71 700
2015-10-29 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-10-28 $16.00 $16.00 $16.00 $16.00 $13.10 478
2015-10-27 $15.95 $16.00 $15.95 $15.95 $13.06 1,004
2015-10-26 $16.00 $16.00 $16.00 $16.00 $13.10 120
2015-10-23 $15.99 $15.99 $15.99 $15.99 $13.09 100
2015-10-22 $16.00 $16.00 $15.85 $16.00 $13.10 887
2015-10-21 $16.00 $16.00 $15.90 $15.90 $13.02 1,100
2015-10-20 $15.91 $15.91 $15.91 $15.91 $13.02 0
2015-10-19 $15.91 $15.91 $15.91 $15.91 $13.02 0
2015-10-16 $15.91 $15.91 $15.91 $15.91 $13.02 401
2015-10-15 $16.50 $16.50 $16.50 $16.50 $13.51 526
2015-10-14 $16.00 $16.00 $16.00 $16.00 $13.10 600
2015-10-13 $16.00 $16.00 $16.00 $16.00 $13.10 7
2015-10-12 $16.00 $16.00 $16.00 $16.00 $13.10 50
2015-10-09 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-10-08 $16.00 $16.00 $16.00 $16.00 $13.10 50
2015-10-07 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-10-06 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-10-05 $16.00 $16.00 $16.00 $16.00 $13.10 56
2015-10-02 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-10-01 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-09-30 $16.00 $16.00 $16.00 $16.00 $13.10 0
2015-09-29 $16.00 $16.00 $16.00 $16.00 $13.10 368
2015-09-28 $16.15 $16.35 $16.15 $16.25 $13.30 1,410
2015-09-25 $16.40 $16.40 $16.40 $16.40 $13.31 0
2015-09-24 $16.40 $16.40 $16.40 $16.40 $13.31 0
2015-09-23 $16.40 $16.40 $16.40 $16.40 $13.31 0
2015-09-22 $16.40 $16.40 $16.40 $16.40 $13.31 0
2015-09-21 $16.40 $16.40 $16.40 $16.40 $13.31 1,250
2015-09-18 $16.50 $16.50 $16.50 $16.50 $13.39 200
2015-09-17 $16.50 $16.50 $16.50 $16.50 $13.39 0
2015-09-16 $16.50 $16.50 $16.50 $16.50 $13.39 150
2015-09-15 $16.50 $16.50 $16.50 $16.50 $13.39 0
2015-09-14 $16.50 $16.50 $16.50 $16.50 $13.39 500
2015-09-11 $15.85 $15.85 $15.85 $15.85 $12.86 0
2015-09-10 $15.85 $15.85 $15.85 $15.85 $12.86 7
2015-09-09 $15.85 $15.85 $15.85 $15.85 $12.86 0
2015-09-08 $16.20 $16.25 $15.85 $15.85 $12.86 1,350

Corning Natural Gas Holding Corp (CNIG) News Headlines

Recent Corning Natural Gas Holding Corp (CNIG) News
Similar Companies to Corning Natural Gas Holding Corp (CNIG) 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.