Chesapeake Financial Shares Inc (CPKF) Exchange: OTCQX

Data as of March 28, 2024

$17.70 ($-0.10) -0.56%

Chesapeake Financial Shares Inc - Daily Information
Click for more stock information on Chesapeake Financial Shares Inc.
Daily Information Data
Date March 28, 2024
Open $17.53
Previous Close $17.70
High $17.70
Low $17.53
Adjusted Open $17.53
Previous Adjusted Close $17.70
Adjusted High $17.70
Adjusted Low $17.53

About Chesapeake Financial Shares Inc (CPKF)

No Description Available

Historical Stock Data for Chesapeake Financial Shares Inc (CPKF)

Date Open High Low Close Adj.Close Volume
2024-03-28 $17.53 $17.70 $17.53 $17.70 $17.70 200
2024-03-27 $17.65 $17.80 $17.61 $17.80 $17.80 502
2024-03-26 $17.70 $17.70 $17.61 $17.65 $17.65 900
2024-03-25 $17.90 $17.90 $17.90 $17.90 $17.90 214
2024-03-22 $17.70 $17.70 $17.70 $17.70 $17.70 5
2024-03-21 $17.70 $17.70 $17.70 $17.70 $17.70 67
2024-03-20 $17.71 $17.71 $17.70 $17.70 $17.70 458
2024-03-19 $17.65 $17.68 $17.65 $17.68 $17.68 230
2024-03-18 $18.25 $18.25 $18.25 $18.25 $18.25 1
2024-03-15 $18.25 $18.25 $18.25 $18.25 $18.25 63
2024-03-14 $18.25 $18.25 $17.65 $18.00 $18.00 734
2024-03-13 $18.00 $18.00 $18.00 $18.00 $18.00 140
2024-03-12 $18.00 $18.00 $18.00 $18.00 $18.00 0
2024-03-11 $18.00 $18.00 $18.00 $18.00 $18.00 140
2024-03-08 $18.00 $18.00 $18.00 $18.00 $18.00 26
2024-03-07 $18.00 $18.00 $18.00 $18.00 $18.00 0
2024-03-06 $18.00 $18.00 $18.00 $18.00 $18.00 0
2024-03-05 $18.35 $18.35 $18.00 $18.00 $18.00 256
2024-03-04 $18.00 $18.00 $17.95 $18.00 $18.00 927
2024-03-01 $18.20 $18.20 $18.00 $18.00 $18.00 300
2024-02-29 $18.23 $18.23 $18.23 $18.23 $18.23 120
2024-02-28 $18.50 $18.50 $18.50 $18.50 $18.34 272
2024-02-27 $18.20 $18.25 $18.00 $18.25 $18.10 4,000
2024-02-26 $18.23 $18.23 $18.23 $18.23 $18.08 30
2024-02-23 $18.23 $18.23 $18.23 $18.23 $18.08 0
2024-02-22 $18.23 $18.23 $18.23 $18.23 $18.08 20
2024-02-21 $18.75 $18.75 $18.23 $18.23 $18.08 350
2024-02-20 $18.60 $18.60 $18.60 $18.60 $18.44 287
2024-02-16 $18.40 $18.40 $18.40 $18.40 $18.24 204
2024-02-15 $18.20 $18.20 $18.20 $18.20 $18.05 0
2024-02-14 $18.20 $18.20 $18.20 $18.20 $18.05 67
2024-02-13 $18.37 $18.37 $18.20 $18.20 $18.05 810
2024-02-12 $18.65 $18.65 $18.10 $18.10 $17.95 600
2024-02-09 $18.69 $18.69 $18.69 $18.69 $18.53 146
2024-02-08 $18.44 $18.44 $18.44 $18.44 $18.28 100
2024-02-07 $18.50 $18.50 $18.50 $18.50 $18.34 202
2024-02-06 $18.75 $18.75 $18.75 $18.75 $18.59 0
2024-02-05 $18.75 $18.75 $18.60 $18.75 $18.59 2,362
2024-02-02 $19.25 $19.25 $19.25 $19.25 $19.09 291
2024-02-01 $19.00 $19.00 $19.00 $19.00 $18.84 186
2024-01-31 $19.20 $19.20 $19.20 $19.20 $19.04 40
2024-01-30 $19.20 $19.20 $19.20 $19.20 $19.04 0
2024-01-29 $19.20 $19.20 $19.20 $19.20 $19.04 42
2024-01-26 $19.20 $19.20 $19.20 $19.20 $19.04 250
2024-01-25 $18.75 $18.75 $18.75 $18.75 $18.59 0
2024-01-24 $19.00 $19.00 $18.75 $18.75 $18.59 429
2024-01-23 $19.20 $19.50 $18.75 $19.50 $19.34 4,007
2024-01-22 $20.00 $20.00 $20.00 $20.00 $19.83 100
2024-01-19 $20.25 $20.25 $20.25 $20.25 $20.25 0
2024-01-18 $20.25 $20.25 $20.25 $20.25 $20.25 100
2024-01-17 $20.25 $20.25 $20.25 $20.25 $20.25 23
2024-01-16 $20.25 $20.25 $20.25 $20.25 $20.25 0
2024-01-12 $20.25 $20.25 $20.25 $20.25 $20.25 1,050
2024-01-11 $19.50 $19.50 $19.50 $19.50 $19.50 0
2024-01-10 $19.50 $19.50 $19.50 $19.50 $19.50 0
2024-01-09 $19.50 $19.50 $19.50 $19.50 $19.50 22
2024-01-08 $19.50 $19.50 $19.50 $19.50 $19.50 171
2024-01-05 $19.21 $19.21 $19.21 $19.21 $19.21 100
2024-01-04 $18.75 $19.00 $18.75 $19.00 $19.00 523
2024-01-03 $18.50 $18.60 $18.50 $18.50 $18.50 1,140
2024-01-02 $18.30 $18.50 $18.30 $18.50 $18.50 1,320
2023-12-29 $18.30 $18.30 $18.30 $18.30 $18.30 1,650
2023-12-28 $18.30 $18.30 $18.30 $18.30 $18.30 0
2023-12-27 $18.30 $18.30 $18.30 $18.30 $18.30 511
2023-12-26 $18.00 $18.05 $18.00 $18.00 $18.00 2,350
2023-12-22 $17.55 $17.55 $17.55 $17.55 $17.55 0
2023-12-21 $17.55 $17.55 $17.55 $17.55 $17.55 0
2023-12-20 $17.55 $17.55 $17.55 $17.55 $17.55 0
2023-12-19 $17.55 $17.55 $17.55 $17.55 $17.55 0
2023-12-18 $17.53 $17.55 $17.53 $17.55 $17.55 7,201
2023-12-15 $17.40 $17.50 $17.40 $17.50 $17.50 212
2023-12-14 $17.10 $17.15 $17.10 $17.15 $17.15 1,713
2023-12-13 $17.05 $17.05 $17.05 $17.05 $17.05 554
2023-12-12 $17.01 $17.01 $16.99 $16.99 $16.99 443
2023-12-11 $17.00 $17.00 $17.00 $17.00 $17.00 50
2023-12-08 $17.00 $17.00 $17.00 $17.00 $17.00 1
2023-12-07 $17.00 $17.00 $17.00 $17.00 $17.00 103
2023-12-06 $17.00 $17.00 $17.00 $17.00 $17.00 1,100
2023-12-05 $16.85 $16.85 $16.85 $16.85 $16.85 0
2023-12-04 $16.85 $16.85 $16.85 $16.85 $16.85 272
2023-12-01 $16.75 $16.75 $16.75 $16.75 $16.75 50
2023-11-30 $16.75 $16.75 $16.75 $16.75 $16.75 110
2023-11-29 $16.85 $16.85 $16.85 $16.85 $16.70 200
2023-11-28 $16.90 $16.90 $16.90 $16.90 $16.75 22
2023-11-27 $16.90 $16.90 $16.90 $16.90 $16.75 20
2023-11-24 $16.90 $16.90 $16.90 $16.90 $16.90 1
2023-11-22 $16.90 $16.90 $16.90 $16.90 $16.90 131
2023-11-21 $16.51 $16.51 $16.51 $16.51 $16.51 593
2023-11-20 $16.75 $16.75 $16.75 $16.75 $16.75 75
2023-11-17 $16.75 $16.75 $16.75 $16.75 $16.75 0
2023-11-16 $16.75 $16.75 $16.75 $16.75 $16.75 0
2023-11-15 $16.70 $16.90 $16.29 $16.75 $16.75 850
2023-11-14 $16.95 $16.95 $16.95 $16.95 $16.95 155
2023-11-13 $16.85 $16.85 $16.85 $16.85 $16.85 66
2023-11-10 $16.85 $16.85 $16.85 $16.85 $16.85 0
2023-11-09 $16.85 $16.85 $16.85 $16.85 $16.85 200
2023-11-08 $16.60 $16.85 $16.60 $16.61 $16.61 650
2023-11-07 $17.00 $17.00 $16.60 $16.60 $16.60 1,114
2023-11-06 $17.02 $17.02 $16.25 $17.00 $17.00 1,375
2023-11-03 $17.50 $17.50 $17.50 $17.50 $17.50 1,600
2023-11-02 $17.50 $17.50 $17.50 $17.50 $17.50 491
2023-11-01 $17.50 $18.28 $17.00 $17.00 $17.00 771
2023-10-31 $17.45 $17.45 $17.45 $17.45 $17.45 100
2023-10-30 $17.10 $17.10 $17.10 $17.10 $17.10 674
2023-10-27 $17.50 $17.50 $17.10 $17.10 $17.10 1,512
2023-10-26 $17.50 $17.50 $17.29 $17.29 $17.29 700
2023-10-25 $17.40 $17.40 $17.40 $17.40 $17.40 252
2023-10-24 $17.50 $17.50 $17.50 $17.50 $17.50 500
2023-10-23 $17.51 $17.75 $17.50 $17.70 $17.70 378
2023-10-20 $17.70 $17.70 $17.70 $17.70 $17.70 0
2023-10-19 $17.70 $17.70 $17.70 $17.70 $17.70 378
2023-10-18 $17.70 $17.70 $17.70 $17.70 $17.70 100
2023-10-17 $17.90 $17.90 $17.54 $17.70 $17.70 1,375
2023-10-16 $18.30 $18.30 $18.00 $18.00 $18.00 370
2023-10-13 $18.00 $18.00 $18.00 $18.00 $18.00 313
2023-10-12 $18.30 $18.30 $18.30 $18.30 $18.30 0
2023-10-11 $18.30 $18.30 $18.30 $18.30 $18.30 300
2023-10-10 $18.25 $18.25 $18.00 $18.00 $18.00 410
2023-10-09 $17.70 $18.25 $17.70 $18.25 $18.25 311
2023-10-06 $18.10 $18.10 $18.10 $18.10 $18.10 10
2023-10-05 $18.10 $18.25 $18.10 $18.10 $18.10 4,241
2023-10-04 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-10-03 $18.55 $18.55 $18.50 $18.50 $18.50 200
2023-10-02 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-09-29 $18.50 $19.00 $18.11 $19.00 $19.00 855
2023-09-28 $18.70 $18.70 $18.70 $18.70 $18.70 0
2023-09-27 $19.40 $19.40 $18.70 $18.70 $18.70 361
2023-09-26 $19.25 $19.25 $19.25 $19.25 $19.25 0
2023-09-25 $19.25 $19.25 $19.25 $19.25 $19.25 0
2023-09-22 $19.25 $19.25 $19.25 $19.25 $19.25 4
2023-09-21 $19.25 $19.25 $19.25 $19.25 $19.25 200
2023-09-20 $19.25 $19.35 $19.00 $19.35 $19.35 5,212
2023-09-19 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-09-18 $18.55 $18.55 $18.55 $18.55 $18.55 4
2023-09-15 $18.55 $18.55 $18.55 $18.55 $18.55 11
2023-09-14 $19.05 $19.05 $18.55 $18.55 $18.55 1,236
2023-09-13 $19.05 $19.35 $19.05 $19.35 $19.35 396
2023-09-12 $19.40 $19.40 $19.40 $19.40 $19.40 496
2023-09-11 $19.15 $19.15 $19.15 $19.15 $19.15 210
2023-09-08 $18.85 $19.15 $18.60 $19.05 $19.05 1,160
2023-09-07 $19.30 $19.30 $19.30 $19.30 $19.30 0
2023-09-06 $19.30 $19.30 $19.30 $19.30 $19.30 0
2023-09-05 $19.30 $19.30 $19.30 $19.30 $19.30 100
2023-09-01 $19.10 $19.10 $19.05 $19.05 $19.05 500
2023-08-31 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-08-30 $19.00 $19.00 $19.00 $19.00 $18.85 677
2023-08-29 $18.20 $18.20 $18.20 $18.20 $18.06 75
2023-08-28 $18.20 $18.20 $18.19 $18.20 $18.06 685
2023-08-25 $18.20 $18.20 $18.20 $18.20 $18.06 7,318
2023-08-24 $19.25 $19.25 $18.50 $18.50 $18.36 2,100
2023-08-23 $19.10 $19.10 $18.85 $18.85 $18.70 538
2023-08-22 $19.00 $19.00 $19.00 $19.00 $18.85 624
2023-08-21 $19.50 $19.50 $19.50 $19.50 $19.35 400
2023-08-18 $19.50 $19.50 $19.50 $19.50 $19.35 134
2023-08-17 $19.51 $19.51 $19.51 $19.51 $19.36 124
2023-08-16 $20.25 $20.25 $20.25 $20.25 $20.09 5
2023-08-15 $20.25 $20.25 $20.25 $20.25 $20.09 195
2023-08-14 $20.25 $20.25 $20.25 $20.25 $20.25 0
2023-08-11 $20.25 $20.25 $20.25 $20.25 $20.25 5
2023-08-10 $20.25 $20.25 $20.25 $20.25 $20.25 124
2023-08-09 $19.50 $19.50 $19.50 $19.50 $19.50 0
2023-08-08 $20.00 $20.00 $19.50 $19.50 $19.50 569
2023-08-07 $20.00 $20.00 $20.00 $20.00 $20.00 213
2023-08-04 $19.75 $19.75 $19.75 $19.75 $19.75 500
2023-08-03 $19.20 $19.20 $19.20 $19.20 $19.20 0
2023-08-02 $19.20 $19.20 $19.20 $19.20 $19.20 0
2023-08-01 $19.20 $19.20 $19.20 $19.20 $19.20 0
2023-07-31 $19.20 $19.20 $19.20 $19.20 $19.20 933
2023-07-28 $19.25 $19.25 $19.25 $19.25 $19.25 85
2023-07-27 $19.50 $19.50 $19.25 $19.25 $19.25 646
2023-07-26 $19.50 $19.50 $19.50 $19.50 $19.50 0
2023-07-25 $19.20 $19.50 $19.20 $19.50 $19.50 427
2023-07-24 $19.50 $19.50 $19.50 $19.50 $19.50 550
2023-07-21 $19.50 $19.50 $19.50 $19.50 $19.50 211
2023-07-20 $19.25 $19.25 $19.25 $19.25 $19.25 200
2023-07-19 $19.25 $19.50 $19.25 $19.50 $19.50 860
2023-07-18 $19.49 $19.50 $19.49 $19.50 $19.50 200
2023-07-17 $19.25 $19.25 $19.25 $19.25 $19.25 6
2023-07-14 $19.25 $19.25 $19.25 $19.25 $19.25 14
2023-07-13 $19.25 $19.25 $19.25 $19.25 $19.25 0
2023-07-12 $19.25 $19.25 $19.25 $19.25 $19.25 305
2023-07-11 $19.25 $19.25 $19.25 $19.25 $19.25 0
2023-07-10 $19.25 $19.25 $19.25 $19.25 $19.25 0
2023-07-07 $19.25 $19.25 $19.25 $19.25 $19.25 329
2023-07-06 $20.00 $20.00 $20.00 $20.00 $20.00 9
2023-07-05 $20.00 $20.00 $20.00 $20.00 $20.00 190
2023-07-03 $20.00 $20.00 $20.00 $20.00 $20.00 20
2023-06-30 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-06-29 $20.00 $20.00 $20.00 $20.00 $20.00 11
2023-06-28 $20.00 $20.00 $20.00 $20.00 $20.00 13
2023-06-27 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-06-26 $20.00 $20.00 $20.00 $20.00 $20.00 2
2023-06-23 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-06-22 $20.00 $20.00 $20.00 $20.00 $20.00 0
2023-06-21 $20.00 $20.00 $20.00 $20.00 $20.00 310
2023-06-20 $19.25 $19.25 $19.25 $19.25 $19.25 629
2023-06-16 $19.25 $19.25 $19.25 $19.25 $19.25 0
2023-06-15 $19.25 $19.25 $19.25 $19.25 $19.25 610
2023-06-14 $20.50 $20.50 $19.90 $19.90 $19.90 427
2023-06-13 $19.21 $19.21 $19.21 $19.21 $19.21 54
2023-06-12 $19.21 $19.21 $19.21 $19.21 $19.21 0
2023-06-09 $19.21 $19.21 $19.21 $19.21 $19.21 53
2023-06-08 $19.21 $19.21 $19.21 $19.21 $19.21 172
2023-06-07 $20.00 $20.25 $20.00 $20.25 $20.25 736
2023-06-06 $19.90 $19.90 $19.90 $19.90 $19.90 0
2023-06-05 $19.90 $19.90 $19.90 $19.90 $19.90 600
2023-06-02 $19.50 $19.50 $19.50 $19.50 $19.50 0
2023-06-01 $19.50 $19.50 $19.50 $19.50 $19.50 8
2023-05-31 $19.50 $19.50 $19.50 $19.50 $19.50 395
2023-05-30 $19.50 $19.50 $19.50 $19.50 $19.35 0
2023-05-26 $19.50 $19.50 $19.50 $19.50 $19.35 0
2023-05-25 $19.01 $19.50 $19.01 $19.50 $19.35 395
2023-05-24 $19.50 $19.50 $19.50 $19.50 $19.35 7
2023-05-23 $19.50 $19.50 $19.50 $19.50 $19.35 500
2023-05-22 $20.00 $20.00 $19.85 $19.85 $19.70 406
2023-05-19 $19.00 $19.00 $19.00 $19.00 $18.85 0
2023-05-18 $19.31 $19.50 $19.00 $19.00 $18.85 1,660
2023-05-17 $19.00 $19.00 $19.00 $19.00 $18.85 726
2023-05-16 $19.30 $19.30 $18.50 $18.50 $18.36 512
2023-05-15 $19.30 $19.30 $19.30 $19.30 $19.15 100
2023-05-12 $19.25 $19.25 $19.25 $19.25 $19.25 9,292
2023-05-11 $19.00 $19.25 $19.00 $19.25 $19.25 380
2023-05-10 $19.50 $19.50 $19.20 $19.20 $19.20 863
2023-05-09 $19.30 $19.50 $19.30 $19.50 $19.50 1,501
2023-05-08 $19.00 $19.00 $19.00 $19.00 $19.00 424
2023-05-05 $19.10 $20.00 $18.50 $20.00 $20.00 2,950
2023-05-04 $20.00 $20.00 $19.10 $19.67 $19.67 1,621
2023-05-03 $20.50 $20.50 $20.50 $20.50 $20.50 0
2023-05-02 $20.76 $20.76 $20.00 $20.50 $20.50 1,066
2023-05-01 $21.65 $21.65 $21.65 $21.65 $21.65 145
2023-04-28 $21.40 $21.40 $21.40 $21.40 $21.40 0
2023-04-27 $21.40 $21.40 $21.40 $21.40 $21.40 0
2023-04-26 $21.40 $21.40 $21.40 $21.40 $21.40 0
2023-04-25 $21.40 $21.40 $21.40 $21.40 $21.40 320
2023-04-24 $21.40 $21.40 $21.40 $21.40 $21.40 450
2023-04-21 $21.01 $21.01 $21.01 $21.01 $21.01 0
2023-04-20 $21.01 $21.01 $21.01 $21.01 $21.01 69
2023-04-19 $21.01 $21.01 $21.01 $21.01 $21.01 0
2023-04-18 $21.01 $21.01 $21.01 $21.01 $21.01 10
2023-04-17 $21.02 $21.02 $21.01 $21.01 $21.01 1,183
2023-04-14 $21.01 $21.01 $21.01 $21.01 $21.01 158
2023-04-13 $21.01 $21.01 $21.01 $21.01 $21.01 170
2023-04-12 $21.05 $21.10 $21.00 $21.10 $21.10 774
2023-04-11 $21.75 $21.75 $21.08 $21.10 $21.10 347
2023-04-10 $22.00 $22.00 $22.00 $22.00 $22.00 993
2023-04-06 $21.02 $21.02 $21.00 $21.00 $21.00 322
2023-04-05 $22.59 $22.59 $22.59 $22.59 $22.59 100
2023-04-04 $20.56 $22.60 $20.56 $22.60 $22.60 1,240
2023-04-03 $20.51 $22.70 $20.50 $22.70 $22.70 1,100
2023-03-31 $20.76 $22.85 $20.76 $22.85 $22.85 710
2023-03-30 $21.01 $21.01 $21.01 $21.01 $21.01 120
2023-03-29 $20.50 $21.00 $20.50 $21.00 $21.00 1,305
2023-03-28 $21.25 $21.25 $21.00 $21.00 $21.00 305
2023-03-27 $21.25 $21.25 $21.25 $21.25 $21.25 42
2023-03-24 $21.25 $21.25 $21.25 $21.25 $21.25 0
2023-03-23 $21.50 $21.50 $21.00 $21.25 $21.25 3,829
2023-03-22 $21.19 $21.19 $21.19 $21.19 $21.19 512
2023-03-21 $22.00 $22.00 $22.00 $22.00 $22.00 34
2023-03-20 $22.00 $22.00 $22.00 $22.00 $22.00 103
2023-03-17 $21.35 $22.00 $21.35 $22.00 $22.00 642
2023-03-16 $21.70 $21.70 $21.70 $21.70 $21.70 44
2023-03-15 $22.05 $22.05 $21.70 $21.70 $21.70 569
2023-03-14 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-03-13 $22.50 $22.50 $22.19 $22.50 $22.50 2,907
2023-03-10 $23.45 $23.49 $22.50 $22.50 $22.50 2,622
2023-03-09 $23.90 $23.90 $23.50 $23.50 $23.50 700
2023-03-08 $23.88 $23.88 $23.88 $23.88 $23.88 100
2023-03-07 $23.94 $23.94 $23.94 $23.94 $23.94 46
2023-03-06 $23.94 $23.94 $23.94 $23.94 $23.94 603
2023-03-03 $23.60 $23.60 $23.60 $23.60 $23.60 40
2023-03-02 $23.60 $23.60 $23.60 $23.60 $23.60 34
2023-03-01 $23.60 $23.60 $23.60 $23.60 $23.60 260
2023-02-28 $23.90 $23.95 $23.71 $23.95 $23.95 1,865
2023-02-27 $23.90 $23.90 $23.90 $23.90 $23.75 0
2023-02-24 $23.75 $23.90 $23.75 $23.90 $23.75 201
2023-02-23 $23.30 $23.30 $23.30 $23.30 $23.15 67
2023-02-22 $23.30 $23.30 $23.30 $23.30 $23.15 0
2023-02-21 $23.30 $23.30 $23.30 $23.30 $23.15 0
2023-02-17 $23.30 $23.30 $23.30 $23.30 $23.15 0
2023-02-16 $23.30 $23.30 $23.30 $23.30 $23.15 115
2023-02-15 $23.04 $23.04 $23.03 $23.03 $22.89 989
2023-02-14 $23.03 $23.03 $23.03 $23.03 $22.89 375
2023-02-13 $23.03 $23.03 $23.03 $23.03 $22.89 230
2023-02-10 $23.25 $23.25 $23.25 $23.25 $23.25 22
2023-02-09 $23.25 $23.25 $23.25 $23.25 $23.25 405
2023-02-08 $22.36 $22.36 $22.36 $22.36 $22.36 474
2023-02-07 $22.45 $22.45 $22.45 $22.45 $22.45 501
2023-02-06 $22.45 $22.45 $22.45 $22.45 $22.45 25
2023-02-03 $22.45 $22.45 $22.45 $22.45 $22.45 500
2023-02-02 $22.40 $22.40 $22.40 $22.40 $22.40 100
2023-02-01 $22.00 $22.00 $22.00 $22.00 $22.00 1
2023-01-31 $22.00 $22.00 $22.00 $22.00 $22.00 1,053
2023-01-30 $21.98 $22.00 $21.98 $22.00 $22.00 220
2023-01-27 $22.00 $22.00 $22.00 $22.00 $22.00 155
2023-01-26 $21.85 $21.85 $21.85 $21.85 $21.85 0
2023-01-25 $21.90 $21.90 $21.85 $21.85 $21.85 649
2023-01-24 $21.60 $21.60 $21.60 $21.60 $21.60 172
2023-01-23 $21.55 $21.55 $21.55 $21.55 $21.55 601
2023-01-20 $21.59 $21.60 $21.55 $21.55 $21.55 584
2023-01-19 $21.66 $21.66 $21.66 $21.66 $21.66 26
2023-01-18 $21.66 $21.66 $21.66 $21.66 $21.66 0
2023-01-17 $21.66 $21.66 $21.66 $21.66 $21.66 210
2023-01-13 $21.95 $21.95 $21.95 $21.95 $21.95 1
2023-01-12 $21.70 $21.95 $21.70 $21.95 $21.95 200
2023-01-11 $21.32 $21.32 $21.32 $21.32 $21.32 122
2023-01-10 $21.43 $21.43 $21.32 $21.32 $21.32 1,127
2023-01-09 $21.55 $21.55 $21.55 $21.55 $21.55 930
2023-01-06 $21.54 $21.54 $21.54 $21.54 $21.54 100
2023-01-05 $21.19 $21.19 $21.19 $21.19 $21.19 33
2023-01-04 $20.94 $21.19 $20.94 $21.19 $21.19 700
2023-01-03 $20.94 $20.94 $20.94 $20.94 $20.94 176
2022-12-30 $20.44 $20.44 $20.44 $20.44 $20.44 19
2022-12-29 $20.40 $20.44 $20.40 $20.44 $20.44 700
2022-12-28 $20.42 $20.42 $20.42 $20.42 $20.42 135
2022-12-27 $20.00 $20.00 $20.00 $20.00 $20.00 5
2022-12-23 $19.99 $20.00 $19.99 $20.00 $20.00 1,000
2022-12-22 $20.25 $20.25 $19.15 $19.15 $19.15 3,263
2022-12-21 $21.00 $21.00 $21.00 $21.00 $21.00 102
2022-12-20 $21.25 $21.30 $21.25 $21.30 $21.30 200
2022-12-19 $20.15 $20.15 $20.15 $20.15 $20.15 0
2022-12-16 $20.15 $20.15 $20.15 $20.15 $20.15 15
2022-12-15 $21.60 $21.60 $20.15 $20.15 $20.15 3,108
2022-12-14 $21.60 $21.60 $21.60 $21.60 $21.60 0
2022-12-13 $21.85 $21.85 $21.60 $21.60 $21.60 203
2022-12-12 $21.75 $21.75 $21.75 $21.75 $21.75 100
2022-12-09 $21.76 $21.76 $21.00 $21.00 $21.00 288
2022-12-08 $21.50 $21.50 $21.50 $21.50 $21.50 258
2022-12-07 $21.50 $21.75 $21.50 $21.75 $21.75 300
2022-12-06 $21.99 $21.99 $21.99 $21.99 $21.99 208
2022-12-05 $21.99 $21.99 $21.99 $21.99 $21.99 200
2022-12-02 $21.00 $21.00 $21.00 $21.00 $21.00 0
2022-12-01 $21.99 $21.99 $21.00 $21.00 $21.00 2,290
2022-11-30 $21.75 $21.95 $21.25 $21.95 $21.95 1,071
2022-11-29 $21.70 $21.70 $21.70 $21.70 $21.55 0
2022-11-28 $21.70 $21.70 $21.70 $21.70 $21.55 132
2022-11-25 $21.70 $21.70 $21.70 $21.70 $21.70 0
2022-11-23 $21.70 $21.70 $21.70 $21.70 $21.70 100
2022-11-22 $21.75 $21.75 $21.75 $21.75 $21.75 0
2022-11-21 $21.75 $21.75 $21.75 $21.75 $21.75 247
2022-11-18 $21.55 $21.55 $21.55 $21.55 $21.55 0
2022-11-17 $21.55 $21.55 $21.55 $21.55 $21.55 324
2022-11-16 $21.25 $21.28 $21.15 $21.20 $21.20 4,000
2022-11-15 $21.50 $21.50 $21.50 $21.50 $21.50 100
2022-11-14 $21.45 $21.50 $21.43 $21.50 $21.50 1,500
2022-11-11 $21.75 $21.75 $21.11 $21.25 $21.25 1,290
2022-11-10 $21.75 $21.75 $21.75 $21.75 $21.75 0
2022-11-09 $21.75 $21.75 $21.75 $21.75 $21.75 0
2022-11-08 $21.75 $21.75 $21.75 $21.75 $21.75 229
2022-11-07 $21.75 $21.75 $21.75 $21.75 $21.75 4,596
2022-11-04 $21.50 $21.50 $21.50 $21.50 $21.50 600
2022-11-03 $21.10 $21.10 $21.10 $21.10 $21.10 109
2022-11-02 $21.75 $21.75 $21.10 $21.10 $21.10 403
2022-11-01 $21.75 $21.75 $21.75 $21.75 $21.75 2,577
2022-10-31 $21.75 $21.75 $21.75 $21.75 $21.75 140
2022-10-28 $21.50 $21.50 $21.50 $21.50 $21.50 1,060
2022-10-27 $21.00 $21.00 $21.00 $21.00 $21.00 97
2022-10-26 $21.07 $21.07 $21.00 $21.00 $21.00 500
2022-10-25 $21.67 $21.67 $21.67 $21.67 $21.67 200
2022-10-24 $21.67 $21.67 $21.67 $21.67 $21.67 5
2022-10-21 $21.67 $21.67 $21.67 $21.67 $21.67 0
2022-10-20 $22.00 $22.00 $21.67 $21.67 $21.67 940
2022-10-19 $22.50 $22.50 $22.50 $22.50 $22.50 100
2022-10-18 $22.12 $22.12 $22.12 $22.12 $22.12 157
2022-10-17 $22.50 $22.50 $22.50 $22.50 $22.50 1,000
2022-10-14 $22.12 $22.12 $22.12 $22.12 $22.12 144
2022-10-13 $23.00 $23.00 $23.00 $23.00 $23.00 0
2022-10-12 $23.05 $23.05 $23.00 $23.00 $23.00 200
2022-10-11 $23.25 $23.25 $23.25 $23.25 $23.25 101
2022-10-10 $23.50 $23.50 $23.50 $23.50 $23.50 0
2022-10-07 $23.50 $23.50 $23.50 $23.50 $23.50 0
2022-10-06 $23.50 $23.50 $23.50 $23.50 $23.50 100
2022-10-05 $23.55 $23.55 $23.50 $23.50 $23.50 404
2022-10-04 $23.82 $23.82 $23.82 $23.82 $23.82 120
2022-10-03 $24.00 $24.00 $24.00 $24.00 $24.00 0
2022-09-30 $24.00 $24.00 $24.00 $24.00 $24.00 0
2022-09-29 $24.00 $24.00 $24.00 $24.00 $24.00 0
2022-09-28 $24.00 $24.00 $24.00 $24.00 $24.00 144
2022-09-27 $24.00 $24.00 $24.00 $24.00 $24.00 0
2022-09-26 $24.25 $24.25 $24.00 $24.00 $24.00 1,100
2022-09-23 $24.25 $24.25 $24.25 $24.25 $24.25 0
2022-09-22 $24.80 $24.80 $24.25 $24.25 $24.25 1,430
2022-09-21 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-09-20 $25.10 $25.50 $25.10 $25.50 $25.50 400
2022-09-19 $25.00 $25.00 $25.00 $25.00 $25.00 123
2022-09-16 $24.85 $24.90 $24.85 $24.90 $24.90 1,228
2022-09-15 $25.55 $25.55 $25.55 $25.55 $25.55 3
2022-09-14 $25.55 $25.55 $25.55 $25.55 $25.55 112
2022-09-13 $25.55 $25.55 $25.55 $25.55 $25.55 446
2022-09-12 $25.70 $25.70 $25.70 $25.70 $25.70 300
2022-09-09 $25.55 $25.55 $25.55 $25.55 $25.55 0
2022-09-08 $25.84 $25.84 $25.55 $25.55 $25.55 1,300
2022-09-07 $25.86 $25.86 $25.86 $25.86 $25.86 100
2022-09-06 $26.35 $26.35 $26.35 $26.35 $26.35 20
2022-09-02 $26.35 $26.35 $26.35 $26.35 $26.35 1,000
2022-09-01 $26.00 $26.35 $26.00 $26.35 $26.35 300
2022-08-31 $26.30 $26.40 $26.30 $26.40 $26.40 300
2022-08-30 $26.00 $26.00 $26.00 $26.00 $25.85 40
2022-08-29 $26.00 $26.00 $26.00 $26.00 $25.85 0
2022-08-26 $25.90 $26.00 $25.90 $26.00 $25.85 200
2022-08-25 $26.00 $26.00 $26.00 $26.00 $25.85 0
2022-08-24 $26.00 $26.00 $26.00 $26.00 $25.85 500
2022-08-23 $25.85 $26.30 $25.85 $26.30 $26.15 300
2022-08-22 $25.85 $25.85 $25.85 $25.85 $25.70 272
2022-08-19 $26.30 $26.30 $26.30 $26.30 $26.15 89
2022-08-18 $26.29 $26.30 $26.29 $26.30 $26.15 336
2022-08-17 $26.30 $26.30 $26.30 $26.30 $26.15 0
2022-08-16 $25.75 $26.30 $25.75 $26.30 $26.15 428
2022-08-15 $26.30 $26.30 $26.30 $26.30 $26.15 0
2022-08-12 $25.71 $26.30 $25.71 $26.30 $26.15 731
2022-08-11 $26.00 $26.00 $26.00 $26.00 $25.85 6,200
2022-08-10 $25.60 $25.60 $25.60 $25.60 $25.46 100
2022-08-09 $26.30 $26.30 $26.30 $26.30 $26.15 200
2022-08-08 $25.60 $26.10 $25.60 $26.10 $25.95 456
2022-08-05 $25.50 $25.50 $25.50 $25.50 $25.36 195
2022-08-04 $25.50 $25.50 $25.35 $25.50 $25.36 938
2022-08-03 $25.50 $25.50 $25.50 $25.50 $25.36 450
2022-08-02 $26.10 $26.10 $26.10 $26.10 $25.95 0
2022-08-01 $26.10 $26.10 $26.10 $26.10 $25.95 300
2022-07-29 $26.00 $26.00 $26.00 $26.00 $25.85 0
2022-07-28 $26.00 $26.00 $26.00 $26.00 $25.85 305
2022-07-27 $26.25 $26.25 $26.25 $26.25 $26.10 220
2022-07-26 $26.15 $26.15 $26.15 $26.15 $26.00 200
2022-07-25 $25.99 $25.99 $25.99 $25.99 $25.84 200
2022-07-22 $25.30 $25.30 $25.30 $25.30 $25.16 0
2022-07-21 $25.30 $25.30 $25.30 $25.30 $25.16 100
2022-07-20 $25.00 $25.00 $25.00 $25.00 $24.86 0
2022-07-19 $25.00 $25.00 $25.00 $25.00 $24.86 667
2022-07-18 $25.99 $25.99 $25.00 $25.00 $24.86 900
2022-07-15 $25.05 $25.05 $25.05 $25.05 $24.91 0
2022-07-14 $25.05 $25.05 $25.05 $25.05 $24.91 0
2022-07-13 $25.25 $25.25 $25.05 $25.05 $24.91 312
2022-07-12 $26.00 $26.00 $26.00 $26.00 $25.85 0
2022-07-11 $26.00 $26.00 $26.00 $26.00 $25.85 59
2022-07-08 $26.00 $26.00 $26.00 $26.00 $25.85 0
2022-07-07 $26.00 $26.00 $26.00 $26.00 $25.85 0
2022-07-06 $26.00 $26.00 $26.00 $26.00 $25.85 500
2022-07-05 $26.00 $26.15 $26.00 $26.00 $25.85 6,531
2022-07-01 $26.18 $26.18 $26.18 $26.18 $26.03 0
2022-06-30 $26.18 $26.18 $26.18 $26.18 $26.03 0
2022-06-29 $26.18 $26.18 $26.18 $26.18 $26.03 0
2022-06-28 $26.50 $26.50 $26.18 $26.18 $26.03 627
2022-06-27 $26.75 $26.75 $26.75 $26.75 $26.60 30
2022-06-24 $26.75 $26.75 $26.75 $26.75 $26.60 5
2022-06-23 $26.85 $26.85 $26.75 $26.75 $26.60 205
2022-06-22 $27.07 $27.07 $27.07 $27.07 $26.92 19
2022-06-21 $27.07 $27.07 $27.07 $27.07 $26.92 0
2022-06-17 $27.07 $27.07 $27.07 $27.07 $26.92 114
2022-06-16 $27.70 $27.70 $27.70 $27.70 $27.54 1
2022-06-15 $27.70 $27.70 $27.70 $27.70 $27.54 402
2022-06-14 $27.95 $27.95 $27.95 $27.95 $27.79 0
2022-06-13 $27.95 $27.95 $27.95 $27.95 $27.79 3
2022-06-10 $27.95 $27.95 $27.95 $27.95 $27.79 4
2022-06-09 $27.95 $27.95 $27.95 $27.95 $27.79 0
2022-06-08 $27.95 $27.95 $27.95 $27.95 $27.79 0
2022-06-07 $27.95 $27.95 $27.95 $27.95 $27.79 0
2022-06-06 $27.95 $27.95 $27.95 $27.95 $27.79 0
2022-06-03 $27.95 $27.95 $27.95 $27.95 $27.79 0
2022-06-02 $27.95 $27.95 $27.95 $27.95 $27.79 0
2022-06-01 $27.95 $27.95 $27.95 $27.95 $27.79 100
2022-05-31 $27.75 $27.75 $27.75 $27.75 $27.59 0
2022-05-27 $27.75 $27.75 $27.75 $27.75 $27.45 0
2022-05-26 $27.25 $27.75 $27.25 $27.75 $27.45 1,620
2022-05-25 $27.10 $27.10 $27.07 $27.07 $26.78 200
2022-05-24 $27.25 $28.10 $27.25 $28.10 $27.80 2,217
2022-05-23 $27.75 $27.75 $27.75 $27.75 $27.45 200
2022-05-20 $27.75 $27.75 $27.75 $27.75 $27.45 305
2022-05-19 $27.21 $27.75 $27.21 $27.75 $27.45 686
2022-05-18 $27.50 $27.50 $27.50 $27.50 $27.21 100
2022-05-17 $27.25 $27.25 $27.25 $27.25 $26.96 0
2022-05-16 $27.25 $27.25 $27.25 $27.25 $26.96 500
2022-05-13 $27.25 $27.25 $27.25 $27.25 $26.96 0
2022-05-12 $28.30 $28.30 $27.25 $27.25 $26.96 288
2022-05-11 $28.50 $28.50 $28.50 $28.50 $28.20 95
2022-05-10 $28.50 $28.50 $28.50 $28.50 $28.20 100
2022-05-09 $28.18 $28.18 $28.05 $28.05 $27.75 405
2022-05-06 $28.22 $28.22 $28.22 $28.22 $27.92 0
2022-05-05 $28.22 $28.22 $28.22 $28.22 $27.92 40
2022-05-04 $28.51 $28.51 $28.22 $28.22 $27.92 300
2022-05-03 $28.75 $28.75 $28.75 $28.75 $28.44 900
2022-05-02 $28.75 $28.75 $28.75 $28.75 $28.44 60
2022-04-29 $29.24 $29.24 $28.75 $28.75 $28.44 600
2022-04-28 $29.00 $29.00 $29.00 $29.00 $28.69 5,157
2022-04-27 $28.75 $28.75 $28.51 $28.51 $28.21 277
2022-04-26 $28.85 $28.85 $28.75 $28.75 $28.44 766
2022-04-25 $29.00 $29.00 $29.00 $29.00 $28.69 560
2022-04-22 $29.00 $29.00 $29.00 $29.00 $28.69 0
2022-04-21 $29.20 $29.20 $29.00 $29.00 $28.69 560
2022-04-20 $29.10 $29.10 $29.10 $29.10 $28.79 0
2022-04-19 $29.10 $29.10 $29.10 $29.10 $28.79 1,700
2022-04-18 $29.10 $29.10 $29.10 $29.10 $28.79 100
2022-04-14 $29.10 $29.10 $29.10 $29.10 $28.79 5
2022-04-13 $29.27 $29.50 $29.10 $29.10 $28.79 1,707
2022-04-12 $29.10 $29.10 $29.10 $29.10 $28.79 100
2022-04-11 $29.10 $29.10 $29.10 $29.10 $28.79 30
2022-04-08 $29.10 $29.10 $29.10 $29.10 $28.79 1,000
2022-04-07 $29.30 $29.30 $29.00 $29.00 $28.69 1,004
2022-04-06 $30.00 $30.00 $30.00 $30.00 $29.68 0
2022-04-05 $30.00 $30.00 $30.00 $30.00 $29.68 1,114
2022-04-04 $30.00 $30.00 $30.00 $30.00 $29.68 0
2022-04-01 $29.60 $30.00 $29.60 $30.00 $29.68 1,114
2022-03-31 $29.40 $29.55 $29.40 $29.50 $29.19 10,400
2022-03-30 $28.80 $28.80 $28.80 $28.80 $28.49 6
2022-03-29 $28.80 $28.80 $28.80 $28.80 $28.49 25
2022-03-28 $28.80 $28.80 $28.80 $28.80 $28.49 1,000
2022-03-25 $28.70 $28.70 $28.70 $28.70 $28.39 547
2022-03-24 $28.70 $28.70 $28.70 $28.70 $28.39 0
2022-03-23 $28.80 $28.80 $28.70 $28.70 $28.39 547
2022-03-22 $29.25 $29.25 $29.25 $29.25 $28.94 918
2022-03-21 $29.25 $29.25 $29.25 $29.25 $28.94 0
2022-03-18 $29.75 $29.75 $29.25 $29.25 $28.94 918
2022-03-17 $29.99 $29.99 $29.99 $29.99 $29.67 0
2022-03-16 $29.99 $29.99 $29.99 $29.99 $29.67 0
2022-03-15 $29.99 $29.99 $29.99 $29.99 $29.67 1
2022-03-14 $30.00 $30.00 $29.90 $29.99 $29.67 11,080
2022-03-11 $29.65 $29.65 $29.65 $29.65 $29.33 3
2022-03-10 $29.65 $29.65 $29.65 $29.65 $29.33 0
2022-03-09 $29.65 $29.65 $29.65 $29.65 $29.33 180
2022-03-08 $30.10 $30.10 $29.65 $29.65 $29.33 2,302
2022-03-07 $30.00 $30.00 $30.00 $30.00 $29.68 87
2022-03-04 $30.00 $30.00 $30.00 $30.00 $29.68 0
2022-03-03 $30.00 $30.00 $30.00 $30.00 $29.68 0
2022-03-02 $30.00 $30.00 $30.00 $30.00 $29.68 1
2022-03-01 $30.00 $30.00 $30.00 $30.00 $29.68 0
2022-02-28 $30.00 $30.00 $30.00 $30.00 $29.68 0
2022-02-25 $30.00 $30.00 $30.00 $30.00 $29.54 0
2022-02-24 $30.00 $30.00 $30.00 $30.00 $29.54 0
2022-02-23 $30.00 $30.00 $30.00 $30.00 $29.54 0
2022-02-22 $30.00 $30.00 $30.00 $30.00 $29.54 0
2022-02-18 $30.00 $30.00 $30.00 $30.00 $29.54 120
2022-02-17 $30.00 $30.00 $30.00 $30.00 $29.54 0
2022-02-16 $30.50 $30.50 $30.00 $30.00 $29.54 310
2022-02-15 $30.50 $30.50 $30.50 $30.50 $30.04 0
2022-02-14 $30.50 $30.50 $30.50 $30.50 $30.04 20
2022-02-11 $30.50 $30.50 $30.50 $30.50 $30.04 4
2022-02-10 $30.50 $30.50 $30.50 $30.50 $30.04 100
2022-02-09 $31.00 $31.00 $31.00 $31.00 $30.53 0
2022-02-08 $31.00 $31.00 $31.00 $31.00 $30.53 251
2022-02-07 $30.50 $30.50 $30.50 $30.50 $30.04 384
2022-02-04 $30.40 $30.40 $30.40 $30.40 $29.94 70
2022-02-03 $30.00 $30.40 $30.00 $30.40 $29.94 296
2022-02-02 $29.75 $29.75 $29.75 $29.75 $29.30 0
2022-02-01 $29.75 $29.75 $29.75 $29.75 $29.30 0
2022-01-31 $29.75 $29.75 $29.75 $29.75 $29.30 0
2022-01-28 $29.50 $29.75 $29.20 $29.75 $29.30 4,000
2022-01-27 $29.10 $29.50 $29.00 $29.50 $29.05 2,544
2022-01-26 $29.00 $29.50 $29.00 $29.50 $29.05 2,071
2022-01-25 $29.50 $29.50 $29.00 $29.00 $28.56 2,400
2022-01-24 $29.40 $29.40 $29.40 $29.40 $28.95 150
2022-01-21 $29.52 $29.52 $29.32 $29.32 $28.87 200
2022-01-20 $29.50 $29.50 $29.50 $29.50 $29.05 50
2022-01-19 $29.57 $29.57 $29.57 $29.57 $29.12 185
2022-01-18 $29.57 $29.57 $29.57 $29.57 $29.12 0
2022-01-14 $29.57 $29.57 $29.57 $29.57 $29.12 0
2022-01-13 $29.57 $29.57 $29.57 $29.57 $29.12 185
2022-01-12 $30.20 $30.20 $30.20 $30.20 $29.74 100
2022-01-11 $29.30 $29.30 $29.30 $29.30 $28.85 50
2022-01-10 $29.30 $29.30 $29.30 $29.30 $28.85 400
2022-01-07 $29.46 $29.46 $29.46 $29.46 $29.01 100
2022-01-06 $29.70 $29.70 $29.70 $29.70 $29.25 400
2022-01-05 $30.15 $30.15 $30.15 $30.15 $29.69 146
2022-01-04 $30.20 $30.20 $30.20 $30.20 $29.74 0
2022-01-03 $30.20 $30.20 $30.20 $30.20 $29.74 0
2021-12-31 $30.20 $30.20 $30.20 $30.20 $29.74 0
2021-12-30 $30.20 $30.20 $30.20 $30.20 $29.74 150
2021-12-29 $30.00 $30.00 $30.00 $30.00 $29.54 0
2021-12-28 $29.17 $30.00 $29.17 $30.00 $29.54 400
2021-12-27 $29.75 $29.75 $29.75 $29.75 $29.30 50
2021-12-23 $29.75 $29.75 $29.75 $29.75 $29.30 50
2021-12-22 $29.75 $29.75 $29.75 $29.75 $29.30 20
2021-12-21 $29.75 $29.75 $29.75 $29.75 $29.30 0
2021-12-20 $29.75 $29.75 $29.75 $29.75 $29.30 0
2021-12-17 $29.75 $29.75 $29.75 $29.75 $29.30 0
2021-12-16 $29.75 $29.75 $29.75 $29.75 $29.30 0
2021-12-15 $29.75 $29.75 $29.75 $29.75 $29.30 1
2021-12-14 $29.50 $29.75 $29.50 $29.75 $29.30 1,264
2021-12-13 $29.50 $29.50 $29.50 $29.50 $29.05 2
2021-12-10 $29.50 $29.50 $29.50 $29.50 $29.05 201
2021-12-09 $29.50 $29.50 $29.50 $29.50 $29.05 0
2021-12-08 $29.50 $29.50 $29.50 $29.50 $29.05 0
2021-12-07 $29.50 $29.50 $29.50 $29.50 $29.05 134
2021-12-06 $29.15 $29.15 $29.15 $29.15 $28.71 0
2021-12-03 $29.15 $29.15 $29.15 $29.15 $28.71 1
2021-12-02 $29.15 $29.15 $29.15 $29.15 $28.71 180
2021-12-01 $29.50 $29.50 $29.35 $29.35 $28.90 1,266
2021-11-30 $29.70 $29.70 $29.70 $29.70 $29.25 0
2021-11-29 $29.70 $29.70 $29.70 $29.70 $29.11 171
2021-11-26 $29.80 $29.80 $29.80 $29.80 $29.21 0
2021-11-24 $29.80 $29.80 $29.80 $29.80 $29.21 28,800
2021-11-23 $29.70 $30.00 $29.70 $30.00 $29.40 5,873
2021-11-22 $30.00 $30.00 $30.00 $30.00 $29.40 0
2021-11-19 $30.00 $30.00 $30.00 $30.00 $29.40 0
2021-11-18 $30.00 $30.00 $30.00 $30.00 $29.40 0
2021-11-17 $30.00 $30.00 $30.00 $30.00 $29.40 0
2021-11-16 $30.00 $30.00 $30.00 $30.00 $29.40 94
2021-11-15 $30.00 $30.00 $30.00 $30.00 $29.40 10,600
2021-11-12 $30.00 $30.00 $30.00 $30.00 $29.40 7,000
2021-11-11 $29.70 $29.70 $29.70 $29.70 $29.11 100
2021-11-10 $29.65 $29.65 $29.65 $29.65 $29.06 0
2021-11-09 $29.65 $29.65 $29.65 $29.65 $29.06 277
2021-11-08 $29.99 $30.00 $29.99 $30.00 $29.40 923
2021-11-05 $29.90 $29.90 $29.65 $29.65 $29.06 3,340
2021-11-04 $29.65 $29.65 $29.65 $29.65 $29.06 700
2021-11-03 $29.65 $29.65 $29.65 $29.65 $29.06 500
2021-11-02 $29.90 $29.90 $29.90 $29.90 $29.31 6,003
2021-11-01 $29.90 $29.90 $29.90 $29.90 $29.31 0
2021-10-29 $30.00 $30.00 $29.85 $29.90 $29.31 6,003
2021-10-28 $30.00 $30.00 $30.00 $30.00 $29.40 1,000
2021-10-27 $30.02 $30.02 $30.01 $30.01 $29.41 597
2021-10-26 $30.09 $30.09 $30.09 $30.09 $29.49 0
2021-10-25 $30.09 $30.09 $30.09 $30.09 $29.49 0
2021-10-22 $30.09 $30.09 $30.09 $30.09 $29.49 1
2021-10-21 $30.15 $30.15 $30.09 $30.09 $29.49 1,266
2021-10-20 $30.10 $30.10 $30.10 $30.10 $29.50 521
2021-10-19 $30.25 $30.25 $30.25 $30.25 $29.65 289
2021-10-18 $30.00 $30.00 $30.00 $30.00 $29.40 2,215
2021-10-15 $29.70 $29.70 $29.70 $29.70 $29.11 0
2021-10-14 $29.70 $29.70 $29.70 $29.70 $29.11 0
2021-10-13 $29.70 $29.70 $29.70 $29.70 $29.11 400
2021-10-12 $29.70 $29.70 $29.70 $29.70 $29.11 151
2021-10-11 $30.00 $30.00 $30.00 $30.00 $29.40 0
2021-10-08 $30.00 $30.00 $30.00 $30.00 $29.40 0
2021-10-07 $30.00 $30.00 $30.00 $30.00 $29.40 345
2021-10-06 $29.95 $29.95 $29.95 $29.95 $29.36 15
2021-10-05 $29.95 $29.95 $29.95 $29.95 $29.36 0
2021-10-04 $29.95 $29.95 $29.95 $29.95 $29.36 100
2021-10-01 $30.00 $30.00 $30.00 $30.00 $29.40 1
2021-09-30 $29.50 $30.00 $29.50 $30.00 $29.40 200
2021-09-29 $29.25 $29.25 $28.80 $28.80 $28.23 676
2021-09-28 $30.00 $30.00 $30.00 $30.00 $29.40 1,100
2021-09-27 $29.99 $30.00 $29.99 $30.00 $29.40 600
2021-09-24 $28.80 $30.00 $28.80 $30.00 $29.40 271
2021-09-23 $28.80 $28.80 $28.80 $28.80 $28.23 100
2021-09-22 $28.55 $28.55 $28.55 $28.55 $27.98 1
2021-09-21 $28.55 $28.55 $28.55 $28.55 $27.98 0
2021-09-20 $28.75 $28.75 $28.55 $28.55 $27.98 720
2021-09-17 $28.85 $28.85 $28.85 $28.85 $28.28 0
2021-09-16 $28.85 $28.85 $28.85 $28.85 $28.28 0
2021-09-15 $28.85 $28.85 $28.85 $28.85 $28.28 2
2021-09-14 $28.85 $28.85 $28.85 $28.85 $28.28 0
2021-09-13 $28.85 $28.85 $28.85 $28.85 $28.28 2
2021-09-10 $28.85 $28.85 $28.85 $28.85 $28.28 123
2021-09-09 $28.85 $28.85 $28.85 $28.85 $28.28 183
2021-09-08 $28.90 $28.90 $28.90 $28.90 $28.33 15
2021-09-07 $28.90 $28.90 $28.90 $28.90 $28.33 118
2021-09-03 $29.35 $29.35 $29.35 $29.35 $28.77 0
2021-09-02 $29.35 $29.35 $29.35 $29.35 $28.77 0
2021-09-01 $29.35 $29.35 $29.35 $29.35 $28.77 0
2021-08-31 $29.35 $29.35 $29.35 $29.35 $28.77 0
2021-08-30 $29.35 $29.35 $29.35 $29.35 $28.64 0
2021-08-27 $29.35 $29.35 $29.35 $29.35 $28.64 1
2021-08-26 $29.35 $29.35 $29.35 $29.35 $28.64 0
2021-08-25 $29.35 $29.35 $29.35 $29.35 $28.64 101
2021-08-24 $29.00 $29.00 $29.00 $29.00 $28.30 0
2021-08-23 $28.05 $29.00 $28.05 $29.00 $28.30 237
2021-08-20 $29.00 $29.20 $29.00 $29.20 $28.49 862
2021-08-19 $28.70 $28.75 $28.70 $28.70 $28.01 1,900
2021-08-18 $28.70 $28.70 $28.70 $28.70 $28.01 0
2021-08-17 $29.20 $29.20 $28.04 $28.70 $28.01 928
2021-08-16 $30.00 $30.00 $30.00 $30.00 $29.27 1
2021-08-13 $30.00 $30.00 $30.00 $30.00 $29.27 0
2021-08-12 $30.00 $30.00 $30.00 $30.00 $29.27 1,200
2021-08-11 $29.00 $29.00 $29.00 $29.00 $28.30 7
2021-08-10 $29.00 $29.00 $29.00 $29.00 $28.30 228
2021-08-09 $28.90 $28.90 $28.90 $28.90 $28.20 1,600
2021-08-06 $28.91 $28.91 $28.83 $28.83 $28.13 200
2021-08-05 $28.99 $28.99 $28.99 $28.99 $28.29 160
2021-08-04 $28.68 $28.68 $28.68 $28.68 $27.99 875
2021-08-03 $28.68 $28.68 $28.68 $28.68 $27.99 648
2021-08-02 $28.60 $28.65 $28.60 $28.65 $27.96 1,601
2021-07-30 $28.50 $28.50 $28.50 $28.50 $27.81 960
2021-07-29 $28.25 $28.25 $28.25 $28.25 $27.57 10
2021-07-28 $28.30 $28.30 $28.25 $28.25 $27.57 300
2021-07-27 $27.90 $27.90 $27.90 $27.90 $27.23 33
2021-07-26 $27.90 $27.90 $27.90 $27.90 $27.23 5
2021-07-23 $27.90 $27.90 $27.90 $27.90 $27.23 2
2021-07-22 $27.90 $27.90 $27.90 $27.90 $27.23 20
2021-07-21 $27.90 $27.90 $27.90 $27.90 $27.23 0
2021-07-20 $27.75 $27.90 $27.75 $27.90 $27.23 363
2021-07-19 $27.45 $27.45 $27.45 $27.45 $26.79 477
2021-07-16 $27.20 $27.20 $27.20 $27.20 $26.54 102
2021-07-15 $27.20 $27.20 $27.20 $27.20 $26.54 6
2021-07-14 $27.20 $27.20 $27.20 $27.20 $26.54 106
2021-07-13 $27.20 $27.20 $27.20 $27.20 $26.54 184
2021-07-12 $27.45 $27.45 $27.45 $27.45 $26.79 0
2021-07-09 $27.20 $27.45 $27.20 $27.45 $26.79 1,111
2021-07-08 $27.46 $27.46 $27.46 $27.46 $26.80 0
2021-07-07 $27.00 $27.46 $27.00 $27.46 $26.80 1,370
2021-07-06 $27.00 $27.00 $27.00 $27.00 $26.35 0
2021-07-02 $27.00 $27.00 $27.00 $27.00 $26.35 5
2021-07-01 $26.89 $27.00 $26.89 $27.00 $26.35 520
2021-06-30 $26.89 $26.89 $26.89 $26.89 $26.24 143
2021-06-29 $26.00 $26.00 $26.00 $26.00 $25.37 0
2021-06-28 $27.05 $27.05 $26.00 $26.00 $25.37 641
2021-06-25 $27.05 $27.05 $27.05 $27.05 $26.40 575
2021-06-24 $26.50 $26.50 $26.50 $26.50 $25.86 120
2021-06-23 $27.00 $27.00 $27.00 $27.00 $26.35 0
2021-06-22 $27.00 $27.00 $27.00 $27.00 $26.35 0
2021-06-21 $27.00 $27.00 $27.00 $27.00 $26.35 0
2021-06-18 $27.00 $27.00 $27.00 $27.00 $26.35 1
2021-06-17 $27.00 $27.00 $27.00 $27.00 $26.35 194
2021-06-16 $26.90 $27.00 $26.90 $27.00 $26.35 500
2021-06-15 $25.70 $25.70 $25.70 $25.70 $25.08 53
2021-06-14 $25.70 $25.70 $25.70 $25.70 $25.08 120
2021-06-11 $26.80 $26.80 $26.80 $26.80 $26.15 204
2021-06-10 $26.00 $26.00 $26.00 $26.00 $25.37 333
2021-06-09 $26.20 $26.20 $26.00 $26.00 $25.37 432
2021-06-08 $26.39 $26.39 $26.39 $26.39 $25.75 0
2021-06-07 $26.39 $26.39 $26.39 $26.39 $25.75 100
2021-06-04 $26.00 $26.00 $26.00 $26.00 $25.37 0
2021-06-03 $26.00 $26.00 $26.00 $26.00 $25.37 0
2021-06-02 $26.00 $26.00 $26.00 $26.00 $25.37 10
2021-06-01 $26.00 $26.00 $26.00 $26.00 $25.37 7
2021-05-28 $26.00 $26.00 $26.00 $26.00 $25.37 25
2021-05-27 $25.70 $26.00 $25.70 $26.00 $25.25 300
2021-05-26 $25.85 $25.85 $25.80 $25.80 $25.05 451
2021-05-25 $25.90 $25.90 $25.90 $25.90 $25.15 100
2021-05-24 $25.85 $25.85 $25.85 $25.85 $25.10 2
2021-05-21 $25.85 $25.85 $25.85 $25.85 $25.10 4
2021-05-20 $25.85 $25.85 $25.85 $25.85 $25.10 0
2021-05-19 $25.85 $25.85 $25.85 $25.85 $25.10 0
2021-05-18 $25.85 $25.85 $25.85 $25.85 $25.10 50
2021-05-17 $25.85 $25.85 $25.85 $25.85 $25.10 101
2021-05-14 $26.00 $26.00 $26.00 $26.00 $25.25 75
2021-05-13 $26.00 $26.00 $26.00 $26.00 $25.25 0
2021-05-12 $26.00 $26.00 $26.00 $26.00 $25.25 249
2021-05-11 $26.05 $26.05 $26.05 $26.05 $25.29 600
2021-05-10 $26.50 $26.50 $26.00 $26.00 $25.25 1,480
2021-05-07 $26.00 $26.00 $26.00 $26.00 $25.25 500
2021-05-06 $25.95 $25.95 $25.95 $25.95 $25.20 100
2021-05-05 $25.75 $25.75 $25.75 $25.75 $25.00 0
2021-05-04 $25.75 $25.75 $25.75 $25.75 $25.00 288
2021-05-03 $25.90 $25.90 $25.90 $25.90 $25.15 0
2021-04-30 $25.90 $25.90 $25.90 $25.90 $25.15 1,726
2021-04-29 $25.80 $25.85 $25.80 $25.85 $25.10 2,300
2021-04-28 $25.70 $25.70 $25.70 $25.70 $24.95 2,400
2021-04-27 $25.70 $25.70 $25.70 $25.70 $24.95 0
2021-04-26 $25.75 $25.75 $25.70 $25.70 $24.95 500
2021-04-23 $25.01 $25.50 $25.01 $25.50 $24.76 5,345
2021-04-22 $25.00 $25.00 $25.00 $25.00 $24.27 119
2021-04-21 $24.76 $24.76 $24.76 $24.76 $24.04 220
2021-04-20 $24.30 $24.76 $24.25 $24.76 $24.04 3,611
2021-04-19 $24.30 $24.30 $24.30 $24.30 $23.59 1
2021-04-16 $24.30 $24.30 $24.30 $24.30 $23.59 217
2021-04-15 $24.25 $24.25 $24.25 $24.25 $23.55 0
2021-04-14 $24.25 $24.25 $24.25 $24.25 $23.55 0
2021-04-13 $24.30 $24.30 $24.25 $24.25 $23.55 1,100
2021-04-12 $24.00 $24.00 $24.00 $24.00 $23.30 0
2021-04-09 $24.00 $24.00 $24.00 $24.00 $23.30 17
2021-04-08 $24.00 $24.00 $24.00 $24.00 $23.30 0
2021-04-07 $24.00 $24.00 $24.00 $24.00 $23.30 0
2021-04-06 $24.00 $24.00 $24.00 $24.00 $23.30 0
2021-04-05 $24.01 $24.04 $24.00 $24.00 $23.30 1,545
2021-04-01 $24.45 $24.45 $24.00 $24.00 $23.30 2,000
2021-03-31 $24.00 $24.00 $24.00 $24.00 $23.30 6
2021-03-30 $24.00 $24.00 $24.00 $24.00 $23.30 225
2021-03-29 $23.69 $23.69 $23.69 $23.69 $23.00 0
2021-03-26 $23.69 $23.69 $23.69 $23.69 $23.00 0
2021-03-25 $24.25 $24.25 $23.69 $23.69 $23.00 721
2021-03-24 $24.00 $24.00 $23.65 $23.65 $22.96 2,304
2021-03-23 $23.65 $23.65 $23.65 $23.65 $22.96 104
2021-03-22 $23.75 $24.20 $23.75 $24.00 $23.30 11,055
2021-03-19 $23.50 $23.75 $23.50 $23.75 $23.06 16,410
2021-03-18 $23.60 $23.60 $23.60 $23.60 $22.91 700
2021-03-17 $23.50 $24.00 $23.50 $24.00 $23.30 2,100
2021-03-16 $23.50 $23.50 $23.50 $23.50 $22.82 2,000
2021-03-15 $23.25 $23.25 $23.25 $23.25 $22.57 50
2021-03-12 $23.25 $23.25 $23.25 $23.25 $22.57 0
2021-03-11 $23.25 $23.25 $23.25 $23.25 $22.57 3,200
2021-03-10 $23.25 $23.25 $23.25 $23.25 $22.57 2,821
2021-03-09 $23.25 $23.25 $23.24 $23.25 $22.57 3,542
2021-03-08 $23.25 $23.34 $23.25 $23.34 $22.66 1,224
2021-03-05 $23.25 $23.25 $23.25 $23.25 $22.57 0
2021-03-04 $23.25 $23.25 $23.25 $23.25 $22.57 5,800
2021-03-03 $23.10 $23.10 $23.00 $23.00 $22.33 4,358
2021-03-02 $23.34 $23.34 $23.10 $23.10 $22.43 4,150
2021-03-01 $23.00 $23.00 $23.00 $23.00 $22.33 5,800
2021-02-26 $23.50 $23.50 $23.50 $23.50 $22.82 800
2021-02-25 $23.50 $23.50 $23.50 $23.50 $22.69 200
2021-02-24 $23.50 $23.50 $23.50 $23.50 $22.69 200
2021-02-23 $23.30 $23.30 $23.30 $23.30 $22.50 100
2021-02-22 $22.85 $23.00 $22.85 $23.00 $22.21 1,200
2021-02-19 $22.75 $22.75 $22.75 $22.75 $21.97 20
2021-02-18 $22.75 $22.75 $22.75 $22.75 $21.97 14
2021-02-17 $22.75 $22.75 $22.75 $22.75 $21.97 14
2021-02-16 $22.75 $22.75 $22.30 $22.75 $21.97 510
2021-02-12 $22.80 $22.80 $22.80 $22.80 $22.02 401
2021-02-11 $22.75 $22.75 $22.75 $22.75 $21.97 1,031
2021-02-10 $22.45 $22.45 $22.45 $22.45 $21.68 2,440
2021-02-09 $22.50 $22.50 $22.40 $22.45 $21.68 2,440
2021-02-08 $22.50 $22.50 $22.40 $22.40 $21.63 2,900
2021-02-05 $22.50 $22.50 $22.50 $22.50 $21.73 200
2021-02-04 $22.75 $22.75 $22.40 $22.40 $21.63 4,262
2021-02-03 $23.00 $23.00 $23.00 $23.00 $22.21 0
2021-02-02 $23.00 $23.00 $23.00 $23.00 $22.21 0
2021-02-01 $23.00 $23.00 $23.00 $23.00 $22.21 3,000
2021-01-29 $23.00 $23.50 $22.55 $23.50 $22.69 451
2021-01-28 $23.50 $23.50 $23.50 $23.50 $22.69 1,100
2021-01-27 $23.00 $23.50 $23.00 $23.50 $22.69 450
2021-01-26 $22.41 $22.41 $22.41 $22.41 $21.64 0
2021-01-25 $22.41 $22.41 $22.41 $22.41 $21.64 36
2021-01-22 $22.41 $22.41 $22.41 $22.41 $21.64 0
2021-01-21 $22.41 $22.41 $22.41 $22.41 $21.64 507
2021-01-20 $22.40 $23.00 $22.40 $23.00 $22.21 687
2021-01-19 $22.28 $22.28 $22.28 $22.28 $21.51 0
2021-01-15 $22.28 $22.28 $22.28 $22.28 $21.51 0
2021-01-14 $22.28 $22.28 $22.28 $22.28 $21.51 0
2021-01-13 $22.28 $22.28 $22.28 $22.28 $21.51 0
2021-01-12 $22.28 $22.28 $22.28 $22.28 $21.51 100
2021-01-11 $22.00 $22.00 $22.00 $22.00 $21.24 84
2021-01-08 $22.00 $22.00 $22.00 $22.00 $21.24 0
2021-01-07 $21.75 $22.00 $21.75 $22.00 $21.24 2,860
2021-01-06 $21.50 $21.50 $21.50 $21.50 $20.76 0
2021-01-05 $21.50 $21.50 $21.50 $21.50 $20.76 0
2021-01-04 $21.50 $21.50 $21.50 $21.50 $20.76 0
2020-12-31 $21.50 $21.50 $21.50 $21.50 $20.76 10
2020-12-30 $21.50 $21.50 $21.50 $21.50 $20.76 0
2020-12-29 $21.50 $21.50 $21.50 $21.50 $20.76 0
2020-12-28 $21.50 $21.50 $21.50 $21.50 $20.76 1,000
2020-12-24 $21.50 $21.50 $21.50 $21.50 $20.76 0
2020-12-23 $21.50 $21.50 $21.50 $21.50 $20.76 1,000
2020-12-22 $20.75 $20.99 $20.13 $20.99 $20.27 7,450
2020-12-21 $20.75 $20.75 $20.75 $20.75 $20.04 500
2020-12-18 $21.00 $21.00 $21.00 $21.00 $20.28 100
2020-12-17 $21.00 $21.00 $21.00 $21.00 $20.28 11,666
2020-12-16 $20.49 $21.50 $20.49 $21.50 $20.76 700
2020-12-15 $20.25 $20.25 $20.25 $20.25 $19.55 2,187
2020-12-14 $20.25 $20.25 $20.20 $20.25 $19.55 3,660
2020-12-11 $20.13 $20.13 $20.13 $20.13 $19.44 0
2020-12-10 $20.51 $20.51 $20.13 $20.13 $19.44 1,002
2020-12-09 $20.75 $20.75 $20.75 $20.75 $20.04 0
2020-12-08 $20.50 $20.75 $20.50 $20.75 $20.04 837
2020-12-07 $20.93 $20.94 $20.93 $20.94 $20.22 262
2020-12-04 $21.00 $21.00 $21.00 $21.00 $20.28 350
2020-12-03 $22.26 $22.26 $20.06 $20.25 $19.55 960
2020-12-02 $20.00 $20.00 $20.00 $20.00 $19.31 8,346
2020-12-01 $19.80 $19.80 $19.75 $19.75 $19.07 2,255
2020-11-30 $21.00 $21.00 $20.00 $20.00 $19.31 2,177
2020-11-27 $21.00 $21.00 $21.00 $21.00 $20.15 0
2020-11-25 $21.00 $21.00 $21.00 $21.00 $20.15 0
2020-11-24 $21.00 $21.00 $21.00 $21.00 $20.15 1,688
2020-11-23 $20.50 $20.50 $20.50 $20.50 $19.67 130
2020-11-20 $20.88 $20.88 $20.50 $20.50 $19.67 1,158
2020-11-19 $20.60 $20.60 $20.60 $20.60 $19.77 207
2020-11-18 $20.90 $21.00 $20.90 $21.00 $20.15 1,400
2020-11-17 $20.55 $21.00 $20.55 $21.00 $20.15 612
2020-11-16 $20.51 $20.51 $20.51 $20.51 $19.68 100
2020-11-13 $20.50 $20.50 $20.00 $20.00 $19.19 5,255
2020-11-12 $20.00 $20.00 $20.00 $20.00 $19.19 1,000
2020-11-11 $20.50 $20.50 $20.50 $20.50 $19.67 0
2020-11-10 $20.50 $20.50 $20.50 $20.50 $19.67 250
2020-11-09 $19.50 $20.25 $19.50 $20.20 $19.38 2,268
2020-11-06 $19.35 $19.35 $19.35 $19.35 $18.57 1,001
2020-11-05 $19.50 $19.50 $19.50 $19.50 $18.71 392
2020-11-04 $19.50 $19.50 $19.50 $19.50 $18.71 0
2020-11-03 $19.50 $19.50 $19.50 $19.50 $18.71 0
2020-11-02 $19.50 $19.50 $19.50 $19.50 $18.71 0
2020-10-30 $19.50 $19.50 $19.50 $19.50 $18.71 0
2020-10-29 $19.50 $19.50 $19.50 $19.50 $18.71 0
2020-10-28 $19.50 $19.50 $19.50 $19.50 $18.71 0
2020-10-27 $19.50 $19.50 $19.50 $19.50 $18.71 0
2020-10-26 $19.50 $19.50 $19.50 $19.50 $18.71 50
2020-10-23 $19.75 $19.75 $19.50 $19.50 $18.71 1,957
2020-10-22 $20.20 $20.20 $20.00 $20.00 $19.19 4,231
2020-10-21 $20.20 $20.20 $20.20 $20.20 $19.38 692
2020-10-20 $20.20 $20.20 $20.20 $20.20 $19.38 150
2020-10-19 $20.30 $20.30 $20.30 $20.30 $19.48 0
2020-10-16 $20.30 $20.31 $20.30 $20.30 $19.48 4,597
2020-10-15 $20.50 $20.50 $20.50 $20.50 $19.67 450
2020-10-14 $20.50 $20.50 $20.50 $20.50 $19.67 0
2020-10-13 $20.50 $20.50 $20.50 $20.50 $19.67 0
2020-10-12 $20.50 $20.50 $20.50 $20.50 $19.67 0
2020-10-09 $20.50 $20.50 $20.50 $20.50 $19.67 500
2020-10-08 $21.00 $21.00 $21.00 $21.00 $20.15 0
2020-10-07 $21.00 $21.00 $21.00 $21.00 $20.15 1
2020-10-06 $21.00 $21.00 $21.00 $21.00 $20.15 0
2020-10-05 $21.00 $21.00 $21.00 $21.00 $20.15 0
2020-10-02 $21.00 $21.00 $21.00 $21.00 $20.15 0
2020-10-01 $21.00 $21.00 $21.00 $21.00 $20.15 0
2020-09-30 $21.00 $21.00 $21.00 $21.00 $20.15 144
2020-09-29 $21.00 $21.00 $21.00 $21.00 $20.15 280
2020-09-28 $21.25 $21.25 $21.25 $21.25 $20.39 174
2020-09-25 $21.16 $21.16 $21.15 $21.15 $20.30 880
2020-09-24 $21.25 $21.25 $21.25 $21.25 $20.39 100
2020-09-23 $21.15 $21.15 $21.15 $21.15 $20.30 200
2020-09-22 $21.15 $21.15 $21.15 $21.15 $20.30 0
2020-09-21 $21.15 $21.15 $21.15 $21.15 $20.30 0
2020-09-18 $21.20 $21.20 $21.15 $21.15 $20.30 1,000
2020-09-17 $21.50 $21.50 $21.50 $21.50 $20.63 0
2020-09-16 $21.50 $21.50 $21.50 $21.50 $20.63 472
2020-09-15 $21.50 $21.89 $21.50 $21.89 $21.01 602
2020-09-14 $21.89 $21.89 $21.89 $21.89 $21.01 0
2020-09-11 $21.89 $21.89 $21.89 $21.89 $21.01 2,017
2020-09-10 $21.89 $21.89 $21.89 $21.89 $21.01 0
2020-09-09 $21.89 $21.89 $21.89 $21.89 $21.01 2,000
2020-09-08 $21.89 $21.89 $21.89 $21.89 $21.01 5,001
2020-09-04 $21.15 $21.15 $21.15 $21.15 $20.30 50
2020-09-03 $21.15 $21.15 $21.15 $21.15 $20.30 100
2020-09-02 $21.25 $22.00 $21.25 $22.00 $21.11 6,910
2020-09-01 $21.00 $21.00 $21.00 $21.00 $20.15 1,521
2020-08-31 $20.35 $20.35 $20.35 $20.35 $19.53 20
2020-08-28 $20.35 $20.35 $20.35 $20.35 $19.41 100
2020-08-27 $20.25 $20.25 $20.25 $20.25 $19.31 180
2020-08-26 $20.30 $20.30 $20.30 $20.30 $19.36 0
2020-08-25 $20.05 $20.30 $20.05 $20.30 $19.36 350
2020-08-24 $20.10 $20.30 $20.00 $20.05 $19.12 880
2020-08-21 $20.30 $20.30 $20.30 $20.30 $19.36 0
2020-08-20 $20.30 $20.30 $20.30 $20.30 $19.36 94
2020-08-19 $20.30 $20.30 $20.30 $20.30 $19.36 1,510
2020-08-18 $20.30 $20.30 $20.25 $20.25 $19.31 2,070
2020-08-17 $20.40 $20.60 $20.40 $20.60 $19.65 2,850
2020-08-14 $20.00 $20.00 $20.00 $20.00 $19.08 400
2020-08-13 $19.49 $19.75 $19.25 $19.75 $18.84 520
2020-08-12 $18.25 $19.00 $18.25 $19.00 $18.12 1,858
2020-08-11 $18.45 $18.50 $18.45 $18.50 $17.64 220
2020-08-10 $18.60 $18.60 $18.60 $18.60 $17.74 3,772
2020-08-07 $18.45 $18.45 $18.45 $18.45 $17.60 0
2020-08-06 $18.45 $18.45 $18.45 $18.45 $17.60 469
2020-08-05 $18.50 $18.50 $18.45 $18.45 $17.60 350
2020-08-04 $18.45 $18.45 $18.45 $18.45 $17.60 206
2020-08-03 $18.40 $18.40 $18.40 $18.40 $17.55 5
2020-07-31 $18.40 $18.40 $18.40 $18.40 $17.55 0
2020-07-30 $18.40 $18.40 $18.40 $18.40 $17.55 0
2020-07-29 $18.40 $18.40 $18.40 $18.40 $17.55 0
2020-07-28 $18.40 $18.40 $18.40 $18.40 $17.55 2
2020-07-27 $18.35 $18.40 $18.35 $18.40 $17.55 1,501
2020-07-24 $18.90 $18.90 $18.90 $18.90 $18.03 2,746
2020-07-23 $18.85 $18.85 $18.85 $18.85 $17.98 115
2020-07-22 $18.70 $18.80 $18.70 $18.80 $17.93 2,900
2020-07-21 $18.50 $18.50 $18.50 $18.50 $17.64 156
2020-07-20 $18.30 $18.35 $18.30 $18.35 $17.50 397
2020-07-17 $18.33 $18.33 $18.33 $18.33 $17.48 53
2020-07-16 $18.33 $18.33 $18.33 $18.33 $17.48 0
2020-07-15 $18.33 $18.33 $18.33 $18.33 $17.48 0
2020-07-14 $18.33 $18.33 $18.33 $18.33 $17.48 0
2020-07-13 $18.33 $18.33 $18.33 $18.33 $17.48 100
2020-07-10 $18.69 $18.69 $18.11 $18.11 $17.27 1,100
2020-07-09 $18.25 $18.25 $18.25 $18.25 $17.41 0
2020-07-08 $18.25 $18.25 $18.25 $18.25 $17.41 30
2020-07-07 $18.25 $18.25 $18.25 $18.25 $17.41 0
2020-07-06 $18.25 $18.25 $18.25 $18.25 $17.41 2,100
2020-07-02 $18.90 $18.90 $18.25 $18.25 $17.41 2,351
2020-07-01 $18.70 $18.89 $18.70 $18.89 $18.02 344
2020-06-30 $18.91 $18.91 $18.30 $18.30 $17.45 1,544
2020-06-29 $19.49 $19.49 $19.49 $19.49 $18.59 10
2020-06-26 $19.49 $19.49 $19.49 $19.49 $18.59 107
2020-06-25 $19.49 $19.49 $19.49 $19.49 $18.59 0
2020-06-24 $19.49 $19.49 $19.49 $19.49 $18.59 0
2020-06-23 $19.49 $19.49 $19.49 $19.49 $18.59 0
2020-06-22 $19.49 $19.49 $19.49 $19.49 $18.59 5
2020-06-19 $19.49 $19.49 $19.49 $19.49 $18.59 82
2020-06-18 $18.95 $19.49 $18.95 $19.49 $18.59 211
2020-06-17 $18.86 $18.86 $18.86 $18.86 $17.99 0
2020-06-16 $18.86 $18.86 $18.86 $18.86 $17.99 0
2020-06-15 $20.00 $20.00 $18.86 $18.86 $17.99 825
2020-06-12 $20.00 $20.00 $20.00 $20.00 $19.08 100
2020-06-11 $20.25 $20.25 $19.75 $19.75 $18.84 3,687
2020-06-10 $19.50 $19.75 $19.50 $19.75 $18.84 581
2020-06-09 $19.00 $19.00 $19.00 $19.00 $18.12 725
2020-06-08 $18.85 $18.85 $18.85 $18.85 $17.98 500
2020-06-05 $18.50 $18.75 $18.50 $18.75 $17.88 2,052
2020-06-04 $18.50 $18.50 $18.50 $18.50 $17.64 128
2020-06-03 $18.25 $18.25 $18.25 $18.25 $17.41 500
2020-06-02 $18.09 $18.09 $18.09 $18.09 $17.25 0
2020-06-01 $18.09 $18.09 $18.09 $18.09 $17.25 0
2020-05-29 $18.90 $18.90 $18.04 $18.09 $17.25 10,886
2020-05-28 $18.90 $18.90 $18.90 $18.90 $17.90 0
2020-05-27 $18.79 $18.90 $18.79 $18.90 $17.90 950
2020-05-26 $18.79 $18.79 $18.79 $18.79 $17.80 0
2020-05-22 $18.79 $18.79 $18.79 $18.79 $17.80 50
2020-05-21 $18.79 $18.79 $18.79 $18.79 $17.80 150
2020-05-20 $18.50 $18.50 $18.50 $18.50 $17.52 0
2020-05-19 $18.50 $18.50 $18.50 $18.50 $17.52 1,471
2020-05-18 $18.10 $18.10 $18.10 $18.10 $17.14 0
2020-05-15 $18.10 $18.10 $18.10 $18.10 $17.14 1,005
2020-05-14 $18.55 $18.80 $18.11 $18.15 $17.19 1,962
2020-05-13 $18.85 $18.85 $18.85 $18.85 $17.86 100
2020-05-12 $18.55 $18.55 $18.55 $18.55 $17.57 1,320
2020-05-11 $18.55 $18.55 $18.55 $18.55 $17.57 0
2020-05-08 $18.50 $18.55 $18.12 $18.55 $17.57 836
2020-05-07 $18.90 $18.90 $18.90 $18.90 $17.90 0
2020-05-06 $18.90 $18.90 $18.90 $18.90 $17.90 0
2020-05-05 $18.90 $18.90 $18.90 $18.90 $17.90 1,107
2020-05-04 $18.90 $18.90 $18.90 $18.90 $17.90 1,000
2020-05-01 $18.10 $18.10 $18.10 $18.10 $17.14 0
2020-04-30 $18.10 $18.10 $18.10 $18.10 $17.14 7
2020-04-29 $18.10 $18.10 $18.10 $18.10 $17.14 360
2020-04-28 $17.51 $17.51 $17.51 $17.51 $16.59 0
2020-04-27 $19.38 $19.38 $17.51 $17.51 $16.59 3,340
2020-04-24 $19.40 $19.40 $19.40 $19.40 $18.38 3,012
2020-04-23 $19.40 $19.40 $19.40 $19.40 $18.38 500
2020-04-22 $19.01 $19.01 $19.00 $19.00 $18.00 4,800
2020-04-21 $18.50 $18.50 $18.50 $18.50 $17.52 1,000
2020-04-20 $18.50 $18.50 $18.50 $18.50 $17.52 600
2020-04-17 $18.00 $18.10 $18.00 $18.10 $17.14 3,400
2020-04-16 $18.00 $18.00 $18.00 $18.00 $17.05 38
2020-04-15 $17.25 $18.00 $17.25 $18.00 $17.05 10,536
2020-04-14 $17.65 $17.65 $17.65 $17.65 $16.72 1,162
2020-04-13 $17.10 $17.10 $17.10 $17.10 $16.20 0
2020-04-09 $17.10 $17.10 $17.10 $17.10 $16.20 0
2020-04-08 $16.60 $17.10 $16.60 $17.10 $16.20 2,079
2020-04-07 $17.04 $17.05 $17.00 $17.03 $16.13 1,310
2020-04-06 $16.50 $16.50 $16.50 $16.50 $15.63 0
2020-04-03 $16.50 $16.50 $16.50 $16.50 $15.63 0
2020-04-02 $16.50 $16.50 $16.50 $16.50 $15.63 300
2020-04-01 $17.25 $17.25 $16.50 $16.50 $15.63 600
2020-03-31 $17.25 $17.25 $17.25 $17.25 $16.34 0
2020-03-30 $17.25 $17.25 $17.25 $17.25 $16.34 0
2020-03-27 $17.25 $17.25 $17.25 $17.25 $16.34 320
2020-03-26 $17.47 $17.47 $17.25 $17.25 $16.34 313
2020-03-25 $15.75 $15.89 $15.75 $15.89 $15.05 200
2020-03-24 $14.50 $15.40 $14.50 $15.40 $14.59 2,573
2020-03-23 $16.27 $16.27 $14.51 $14.51 $13.74 7,733
2020-03-20 $16.25 $16.50 $16.25 $16.25 $15.39 7,392
2020-03-19 $16.50 $16.50 $16.00 $16.25 $15.39 6,502
2020-03-18 $19.05 $19.05 $17.50 $17.50 $16.58 1,948
2020-03-17 $19.25 $19.25 $19.25 $19.25 $18.23 100
2020-03-16 $19.00 $19.00 $19.00 $19.00 $18.00 28,240
2020-03-13 $19.10 $19.10 $19.10 $19.10 $18.09 1,500
2020-03-12 $19.38 $19.38 $19.30 $19.30 $18.28 3,423
2020-03-11 $20.45 $20.45 $19.39 $20.00 $18.94 2,385
2020-03-10 $20.75 $20.75 $20.75 $20.75 $19.65 6,530
2020-03-09 $21.81 $21.81 $20.75 $20.75 $19.65 1,403
2020-03-06 $21.81 $22.00 $21.81 $22.00 $20.84 1,400
2020-03-05 $21.80 $22.00 $21.80 $22.00 $20.84 1,306
2020-03-04 $21.80 $21.80 $21.75 $21.75 $20.60 700
2020-03-03 $21.75 $21.75 $21.75 $21.75 $20.60 20
2020-03-02 $21.75 $21.75 $21.75 $21.75 $20.60 180
2020-02-28 $23.49 $23.49 $23.49 $23.49 $22.25 150
2020-02-27 $23.52 $23.52 $21.65 $21.66 $20.52 1,420
2020-02-26 $23.65 $23.65 $23.52 $23.52 $22.15 300
2020-02-25 $23.75 $24.15 $23.75 $24.15 $22.74 2,105
2020-02-24 $23.80 $23.80 $23.75 $23.75 $22.37 234
2020-02-21 $24.00 $24.00 $24.00 $24.00 $22.60 0
2020-02-20 $24.00 $24.00 $24.00 $24.00 $22.60 409
2020-02-19 $23.90 $23.90 $23.80 $23.80 $22.41 1,576
2020-02-18 $23.75 $23.75 $23.75 $23.75 $22.37 30,025
2020-02-14 $24.05 $24.05 $24.05 $24.05 $22.65 15,000
2020-02-13 $23.95 $23.95 $23.95 $23.95 $22.56 0
2020-02-12 $23.95 $23.95 $23.95 $23.95 $22.56 0
2020-02-11 $23.90 $23.95 $23.90 $23.95 $22.56 770
2020-02-10 $23.90 $23.90 $23.90 $23.90 $22.51 0
2020-02-07 $23.90 $23.90 $23.90 $23.90 $22.51 0
2020-02-06 $23.90 $23.90 $23.90 $23.90 $22.51 113
2020-02-05 $23.90 $23.90 $23.90 $23.90 $22.51 100
2020-02-04 $23.95 $23.95 $23.95 $23.95 $22.56 1,184
2020-02-03 $23.95 $24.00 $23.92 $23.92 $22.53 13,780
2020-01-31 $24.15 $24.15 $24.00 $24.00 $22.60 4,799
2020-01-29 $24.16 $24.16 $24.16 $24.16 $22.75 0
2020-01-28 $24.16 $24.16 $24.16 $24.16 $22.75 0
2020-01-27 $24.26 $24.26 $24.16 $24.16 $22.75 400
2020-01-24 $24.35 $24.35 $24.35 $24.35 $22.93 793
2020-01-23 $24.30 $24.35 $24.30 $24.35 $22.93 1,920
2020-01-22 $24.43 $24.95 $24.11 $24.11 $22.71 2,700
2020-01-21 $24.30 $24.30 $24.30 $24.30 $22.89 0
2020-01-17 $24.30 $24.30 $24.30 $24.30 $22.89 740
2020-01-16 $24.30 $24.30 $24.30 $24.30 $22.89 1
2020-01-15 $24.30 $24.30 $24.30 $24.30 $22.89 0
2020-01-14 $24.30 $24.30 $24.30 $24.30 $22.89 0
2020-01-13 $24.28 $24.30 $24.28 $24.30 $22.89 825
2020-01-10 $23.81 $23.81 $23.81 $23.81 $22.42 0
2020-01-09 $24.00 $24.00 $23.81 $23.81 $22.42 200
2020-01-08 $24.00 $24.00 $24.00 $24.00 $22.60 0
2020-01-07 $24.00 $24.00 $24.00 $24.00 $22.60 0
2020-01-06 $24.00 $24.00 $24.00 $24.00 $22.60 0
2020-01-03 $24.00 $24.00 $24.00 $24.00 $22.60 59
2020-01-02 $24.00 $24.00 $24.00 $24.00 $22.60 0
2019-12-31 $24.00 $24.00 $24.00 $24.00 $22.60 0
2019-12-30 $24.00 $24.00 $24.00 $24.00 $22.60 0
2019-12-27 $24.00 $24.00 $24.00 $24.00 $22.60 6,087
2019-12-26 $23.80 $23.80 $23.80 $23.80 $22.41 0
2019-12-24 $23.80 $23.80 $23.80 $23.80 $22.41 29
2019-12-23 $23.80 $23.80 $23.80 $23.80 $22.41 123
2019-12-20 $24.00 $24.00 $24.00 $24.00 $22.60 200
2019-12-19 $23.80 $23.85 $23.80 $23.80 $22.41 11,500
2019-12-18 $23.90 $23.90 $23.80 $23.80 $22.41 9,225
2019-12-17 $23.80 $23.80 $23.80 $23.80 $22.41 1,600
2019-12-16 $23.61 $23.61 $23.61 $23.61 $22.24 1
2019-12-13 $23.85 $23.85 $23.61 $23.61 $22.24 3,760
2019-12-12 $23.62 $23.62 $23.60 $23.60 $22.23 2,000
2019-12-11 $23.80 $23.80 $23.80 $23.80 $22.41 500
2019-12-10 $23.70 $23.70 $23.70 $23.70 $22.32 0
2019-12-09 $23.70 $23.70 $23.70 $23.70 $22.32 100
2019-12-06 $23.55 $23.55 $23.55 $23.55 $22.18 8
2019-12-05 $23.55 $23.55 $23.55 $23.55 $22.18 0
2019-12-04 $23.55 $23.55 $23.55 $23.55 $22.18 0
2019-12-03 $23.55 $23.55 $23.55 $23.55 $22.18 0
2019-12-02 $23.55 $23.55 $23.55 $23.55 $22.18 344
2019-11-29 $23.70 $23.70 $23.70 $23.70 $22.32 500
2019-11-27 $23.55 $23.65 $23.55 $23.65 $22.27 636
2019-11-26 $23.70 $23.70 $23.55 $23.55 $22.06 740
2019-11-25 $23.70 $23.75 $23.70 $23.75 $22.25 660
2019-11-22 $23.52 $23.52 $23.52 $23.52 $22.03 5,000
2019-11-21 $23.70 $23.70 $23.70 $23.70 $22.20 0
2019-11-20 $23.70 $23.70 $23.70 $23.70 $22.20 425
2019-11-19 $23.51 $23.75 $23.51 $23.75 $22.25 560
2019-11-18 $23.76 $23.85 $23.76 $23.85 $22.34 1,441
2019-11-15 $23.75 $23.75 $23.75 $23.75 $22.25 111
2019-11-14 $24.00 $24.00 $24.00 $24.00 $22.48 90
2019-11-13 $24.00 $24.00 $24.00 $24.00 $22.48 0
2019-11-12 $24.00 $24.00 $24.00 $24.00 $22.48 0
2019-11-11 $24.00 $24.00 $24.00 $24.00 $22.48 0
2019-11-08 $23.98 $24.00 $23.98 $24.00 $22.48 9,113
2019-11-07 $23.55 $23.55 $23.55 $23.55 $22.06 1,800
2019-11-06 $23.72 $23.72 $23.38 $23.38 $21.90 2,000
2019-11-05 $24.05 $24.05 $24.05 $24.05 $22.53 0
2019-11-04 $24.05 $24.05 $24.05 $24.05 $22.53 120
2019-11-01 $23.85 $23.93 $23.85 $23.93 $22.42 2,092
2019-10-31 $23.75 $23.75 $23.75 $23.75 $22.25 843
2019-10-30 $23.73 $23.74 $23.73 $23.74 $22.24 345
2019-10-29 $23.41 $23.51 $23.37 $23.37 $21.89 1,571
2019-10-28 $23.37 $23.37 $23.37 $23.37 $21.89 1,001
2019-10-25 $24.00 $24.00 $23.35 $23.35 $21.88 400
2019-10-24 $23.50 $23.50 $23.50 $23.50 $22.02 0
2019-10-23 $23.50 $23.50 $23.50 $23.50 $22.02 586
2019-10-22 $23.20 $23.50 $23.20 $23.50 $22.02 400
2019-10-21 $22.95 $23.10 $22.90 $23.10 $21.64 1,642
2019-10-18 $23.10 $23.10 $23.10 $23.10 $21.64 0
2019-10-17 $23.09 $23.10 $23.09 $23.10 $21.64 298
2019-10-16 $22.83 $22.83 $22.83 $22.83 $21.39 14
2019-10-15 $22.83 $22.83 $22.83 $22.83 $21.39 55
2019-10-14 $22.83 $22.83 $22.83 $22.83 $21.39 20
2019-10-11 $23.00 $23.10 $22.83 $22.83 $21.39 900
2019-10-10 $23.20 $23.20 $23.20 $23.20 $21.73 0
2019-10-09 $23.20 $23.20 $23.20 $23.20 $21.73 0
2019-10-08 $22.99 $23.20 $22.99 $23.20 $21.73 357
2019-10-07 $22.82 $22.82 $22.82 $22.82 $21.38 0
2019-10-04 $23.20 $23.20 $22.82 $22.82 $21.38 926
2019-10-03 $23.06 $23.06 $23.05 $23.05 $21.59 313
2019-10-02 $23.33 $23.33 $23.33 $23.33 $21.86 0
2019-10-01 $23.34 $23.34 $23.20 $23.33 $21.86 1,890
2019-09-30 $25.00 $26.49 $24.85 $24.85 $23.28 1,626
2019-09-27 $28.00 $28.45 $28.00 $28.45 $22.21 1,384
2019-09-26 $27.17 $28.00 $27.17 $28.00 $21.86 3,300
2019-09-25 $26.80 $26.80 $26.80 $26.80 $20.92 192
2019-09-24 $26.75 $26.80 $26.75 $26.80 $20.92 1,263
2019-09-23 $26.93 $27.00 $26.93 $27.00 $21.08 5,520
2019-09-20 $26.89 $26.93 $26.89 $26.93 $21.02 606
2019-09-19 $26.65 $26.65 $26.65 $26.65 $20.81 0
2019-09-18 $26.65 $26.65 $26.65 $26.65 $20.81 0
2019-09-17 $26.65 $26.65 $26.65 $26.65 $20.81 12
2019-09-16 $26.65 $26.65 $26.65 $26.65 $20.81 0
2019-09-13 $26.65 $26.73 $26.65 $26.65 $20.81 7,608
2019-09-12 $26.60 $26.60 $26.60 $26.60 $20.77 0
2019-09-11 $26.60 $26.60 $26.60 $26.60 $20.77 0
2019-09-10 $26.60 $26.60 $26.60 $26.60 $20.77 87
2019-09-09 $26.60 $26.60 $26.60 $26.60 $20.77 0
2019-09-06 $26.60 $26.60 $26.60 $26.60 $20.77 2,884
2019-09-05 $26.54 $26.54 $26.54 $26.54 $20.72 0
2019-09-04 $26.54 $26.54 $26.54 $26.54 $20.72 0
2019-09-03 $26.54 $26.54 $26.54 $26.54 $20.72 0
2019-08-30 $26.54 $26.54 $26.54 $26.54 $20.72 12,122
2019-08-29 $26.55 $26.55 $26.55 $26.55 $20.73 0
2019-08-28 $26.55 $26.55 $26.55 $26.55 $20.61 0
2019-08-27 $26.55 $26.55 $26.55 $26.55 $20.61 0
2019-08-26 $26.50 $26.55 $26.50 $26.55 $20.61 897
2019-08-23 $26.70 $26.70 $26.70 $26.70 $20.73 0
2019-08-22 $26.70 $26.70 $26.70 $26.70 $20.73 0
2019-08-21 $26.70 $26.70 $26.70 $26.70 $20.73 6,000
2019-08-20 $26.70 $26.73 $26.70 $26.73 $20.75 14,340
2019-08-19 $26.60 $26.60 $26.60 $26.60 $20.65 312
2019-08-16 $26.50 $26.60 $26.50 $26.60 $20.65 1,164
2019-08-15 $26.50 $26.50 $26.50 $26.50 $20.58 3
2019-08-14 $26.50 $26.50 $26.50 $26.50 $20.58 840
2019-08-13 $26.93 $26.93 $26.93 $26.93 $20.91 4
2019-08-12 $26.75 $26.93 $26.75 $26.93 $20.91 600
2019-08-09 $26.70 $26.70 $26.70 $26.70 $20.73 351
2019-08-08 $26.45 $26.45 $26.45 $26.45 $20.54 1,741
2019-08-07 $26.75 $26.75 $26.30 $26.30 $20.42 840
2019-08-06 $26.75 $26.75 $26.30 $26.30 $20.42 864
2019-08-05 $26.70 $26.70 $26.70 $26.70 $20.73 3,600
2019-08-02 $26.70 $26.70 $26.70 $26.70 $20.73 3,600
2019-08-01 $26.70 $26.70 $26.70 $26.70 $20.73 3,600
2019-07-31 $26.70 $26.70 $26.70 $26.70 $20.73 712
2019-07-30 $26.60 $26.60 $26.60 $26.60 $20.65 3,600
2019-07-29 $26.45 $26.45 $26.45 $26.45 $20.54 2,088
2019-07-26 $26.45 $26.45 $26.45 $26.45 $20.54 2,014
2019-07-25 $26.60 $26.60 $26.40 $26.40 $20.50 2,744
2019-07-24 $26.40 $26.60 $26.40 $26.60 $20.65 1,188
2019-07-23 $26.55 $26.68 $26.55 $26.68 $20.72 8,002
2019-07-22 $26.40 $26.55 $26.40 $26.40 $20.50 1,921
2019-07-19 $26.35 $26.35 $26.35 $26.35 $20.46 511
2019-07-18 $26.35 $26.35 $26.35 $26.35 $20.46 0
2019-07-17 $26.35 $26.35 $26.35 $26.35 $20.46 0
2019-07-16 $26.35 $26.35 $26.35 $26.35 $20.46 0
2019-07-15 $26.30 $26.35 $26.30 $26.35 $20.46 3,372
2019-07-12 $26.32 $26.32 $26.30 $26.30 $20.42 300
2019-07-11 $26.34 $26.34 $26.34 $26.34 $20.45 120
2019-07-10 $26.32 $26.32 $26.32 $26.32 $20.44 240
2019-07-09 $26.35 $26.35 $26.32 $26.32 $20.44 930
2019-07-08 $26.38 $26.40 $26.35 $26.35 $20.46 9,420
2019-07-05 $26.31 $26.31 $26.31 $26.31 $20.43 120
2019-07-03 $26.20 $26.35 $26.20 $26.35 $20.46 1,010
2019-07-02 $26.18 $26.18 $26.18 $26.18 $20.33 0
2019-07-01 $26.18 $26.18 $26.18 $26.18 $20.33 30
2019-06-28 $26.18 $26.18 $26.18 $26.18 $20.33 240
2019-06-27 $26.16 $26.16 $26.16 $26.16 $20.31 0
2019-06-26 $26.16 $26.16 $26.16 $26.16 $20.31 0
2019-06-25 $26.16 $26.16 $26.16 $26.16 $20.31 0
2019-06-24 $26.16 $26.16 $26.16 $26.16 $20.31 187
2019-06-21 $26.16 $26.16 $26.16 $26.16 $20.31 0
2019-06-20 $26.16 $26.16 $26.16 $26.16 $20.31 240
2019-06-19 $26.40 $26.40 $26.40 $26.40 $20.50 175
2019-06-18 $26.40 $26.40 $26.40 $26.40 $20.50 259
2019-06-17 $26.10 $26.10 $26.10 $26.10 $20.27 0
2019-06-14 $26.10 $26.10 $26.10 $26.10 $20.27 0
2019-06-13 $26.10 $26.10 $26.10 $26.10 $20.27 0
2019-06-12 $26.10 $26.10 $26.10 $26.10 $20.27 0
2019-06-11 $26.10 $26.10 $26.10 $26.10 $20.27 0
2019-06-10 $26.10 $26.10 $26.10 $26.10 $20.27 49
2019-06-06 $26.10 $26.10 $26.10 $26.10 $20.27 318
2019-06-05 $26.15 $26.15 $26.15 $26.15 $20.30 120
2019-06-04 $26.15 $26.15 $26.15 $26.15 $20.30 600
2019-06-03 $26.02 $26.10 $26.02 $26.06 $20.23 2,242
2019-05-31 $26.65 $26.65 $26.65 $26.65 $20.69 0
2019-05-30 $26.65 $26.65 $26.65 $26.65 $20.69 0
2019-05-29 $26.65 $26.65 $26.65 $26.65 $20.58 0
2019-05-28 $26.65 $26.65 $26.65 $26.65 $20.58 50
2019-05-24 $26.06 $26.65 $26.06 $26.65 $20.58 1,528
2019-05-23 $26.01 $26.01 $26.01 $26.01 $20.09 0
2019-05-22 $26.01 $26.01 $26.01 $26.01 $20.09 0
2019-05-21 $26.30 $26.30 $26.01 $26.01 $20.09 3,516
2019-05-20 $26.32 $26.32 $26.30 $26.30 $20.31 368
2019-05-17 $26.30 $26.30 $26.30 $26.30 $20.31 0
2019-05-16 $26.30 $26.30 $26.30 $26.30 $20.31 6
2019-05-15 $26.30 $26.30 $26.30 $26.30 $20.31 12
2019-05-14 $26.30 $26.30 $26.30 $26.30 $20.31 0
2019-05-13 $26.30 $26.30 $26.30 $26.30 $20.31 120
2019-05-10 $26.50 $26.50 $26.50 $26.50 $20.46 1,200
2019-05-09 $26.50 $26.50 $26.50 $26.50 $20.46 480
2019-05-08 $26.50 $26.50 $26.50 $26.50 $20.46 0
2019-05-07 $26.50 $26.59 $26.50 $26.50 $20.46 2,040
2019-05-06 $26.40 $26.40 $26.40 $26.40 $20.39 1
2019-05-03 $26.36 $26.40 $26.36 $26.40 $20.39 960
2019-05-02 $26.38 $26.38 $26.38 $26.38 $20.37 960
2019-05-01 $26.75 $26.75 $26.36 $26.36 $20.36 372
2019-04-30 $26.50 $26.75 $26.50 $26.75 $20.66 285
2019-04-29 $26.85 $26.85 $26.50 $26.80 $20.70 1,981
2019-04-26 $26.90 $26.90 $26.90 $26.90 $20.77 30
2019-04-25 $26.80 $26.90 $26.80 $26.90 $20.77 2,187
2019-04-24 $26.80 $26.80 $26.80 $26.80 $20.70 108
2019-04-23 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-04-22 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-04-18 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-04-17 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-04-16 $26.80 $26.80 $26.80 $26.80 $20.70 1,200
2019-04-15 $26.80 $26.80 $26.80 $26.80 $20.70 2,124
2019-04-12 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-04-11 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-04-10 $26.80 $26.80 $26.80 $26.80 $20.70 1,200
2019-04-09 $26.80 $26.80 $26.60 $26.60 $20.54 542
2019-04-08 $26.80 $26.80 $26.80 $26.80 $20.70 600
2019-04-05 $26.80 $26.80 $26.80 $26.80 $20.70 2,160
2019-04-04 $26.50 $26.50 $26.50 $26.50 $20.46 12
2019-04-03 $26.50 $26.50 $26.50 $26.50 $20.46 0
2019-04-02 $26.80 $26.80 $26.50 $26.50 $20.46 1,356
2019-04-01 $26.80 $27.00 $26.80 $27.00 $20.85 1,080
2019-03-29 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-03-28 $26.90 $26.90 $26.57 $26.80 $20.70 360
2019-03-27 $26.75 $26.75 $26.75 $26.75 $20.66 0
2019-03-26 $26.75 $26.75 $26.75 $26.75 $20.66 0
2019-03-25 $26.80 $26.99 $26.75 $26.75 $20.66 614
2019-03-22 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-03-21 $26.80 $27.00 $26.80 $26.80 $20.70 6,698
2019-03-20 $27.50 $27.50 $27.50 $27.50 $21.24 284
2019-03-19 $27.00 $27.00 $27.00 $27.00 $20.85 1,200
2019-03-18 $26.80 $26.80 $26.80 $26.80 $20.70 68
2019-03-15 $26.80 $26.80 $26.80 $26.80 $20.70 2
2019-03-14 $26.80 $26.80 $26.80 $26.80 $20.70 720
2019-03-13 $26.80 $26.80 $26.80 $26.80 $20.70 0
2019-03-12 $26.80 $26.80 $26.80 $26.80 $20.70 3,240
2019-03-11 $26.80 $26.80 $26.80 $26.80 $20.70 120
2019-03-08 $27.00 $27.00 $27.00 $27.00 $20.85 0
2019-03-07 $27.00 $27.00 $27.00 $27.00 $20.85 0
2019-03-06 $27.00 $27.00 $27.00 $27.00 $20.85 1,080
2019-03-05 $26.80 $26.80 $26.80 $26.80 $20.70 720
2019-03-04 $26.81 $26.81 $26.81 $26.81 $20.70 0
2019-03-01 $26.81 $26.81 $26.81 $26.81 $20.70 168
2019-02-28 $26.80 $26.80 $26.80 $26.80 $20.70 2,256
2019-02-27 $26.76 $26.76 $26.76 $26.76 $20.55 48
2019-02-26 $26.76 $26.76 $26.76 $26.76 $20.55 1,354
2019-02-22 $26.77 $26.77 $26.76 $26.77 $20.56 12,000
2019-02-21 $27.50 $27.50 $26.77 $26.77 $20.56 630
2019-02-20 $27.40 $27.40 $27.40 $27.40 $21.05 0
2019-02-19 $27.40 $27.40 $27.40 $27.40 $21.05 240
2019-02-15 $26.77 $26.77 $26.77 $26.77 $20.56 0
2019-02-14 $26.77 $26.77 $26.77 $26.77 $20.56 0
2019-02-13 $26.77 $26.77 $26.77 $26.77 $20.56 0
2019-02-12 $26.77 $26.77 $26.77 $26.77 $20.56 120
2019-02-11 $26.77 $26.77 $26.77 $26.77 $20.56 0
2019-02-08 $26.77 $26.77 $26.77 $26.77 $20.56 0
2019-02-07 $26.77 $26.77 $26.77 $26.77 $20.56 0
2019-02-06 $26.77 $26.77 $26.77 $26.77 $20.56 1,836
2019-02-05 $26.77 $26.77 $26.77 $26.77 $20.56 288
2019-02-04 $27.00 $27.00 $27.00 $27.00 $20.74 544
2019-02-01 $26.90 $26.90 $26.90 $26.90 $20.66 0
2019-01-31 $26.90 $26.90 $26.90 $26.90 $20.66 1,440
2019-01-30 $27.00 $27.00 $26.90 $26.90 $20.66 6,240
2019-01-29 $27.00 $27.00 $27.00 $27.00 $20.74 600
2019-01-28 $27.00 $27.00 $27.00 $27.00 $20.74 121
2019-01-25 $27.00 $27.00 $27.00 $27.00 $20.74 288
2019-01-24 $26.99 $27.00 $26.90 $27.00 $20.74 6,480
2019-01-23 $26.99 $26.99 $26.99 $26.99 $20.73 166
2019-01-22 $27.00 $27.00 $27.00 $27.00 $20.74 12
2019-01-18 $26.99 $27.00 $26.99 $27.00 $20.74 765
2019-01-17 $26.48 $26.80 $26.48 $26.80 $20.59 991
2019-01-16 $26.48 $26.48 $26.48 $26.48 $20.34 0
2019-01-15 $26.48 $26.48 $26.48 $26.48 $20.34 0
2019-01-14 $26.48 $26.48 $26.48 $26.48 $20.34 138
2019-01-11 $26.48 $26.48 $26.48 $26.48 $20.34 60
2019-01-10 $26.45 $26.48 $26.45 $26.48 $20.34 960
2019-01-09 $26.00 $26.00 $26.00 $26.00 $19.97 0
2019-01-08 $26.50 $26.50 $26.00 $26.00 $19.97 2,640
2019-01-07 $25.89 $26.20 $25.89 $26.00 $19.97 4,182
2019-01-04 $25.89 $25.89 $25.89 $25.89 $19.89 60
2019-01-03 $25.50 $25.89 $25.50 $25.89 $19.89 348
2019-01-02 $25.89 $25.89 $25.89 $25.89 $19.89 120
2018-12-31 $24.55 $24.55 $24.55 $24.55 $18.86 3,222
2018-12-27 $24.45 $24.45 $24.45 $24.45 $18.78 0
2018-12-26 $24.24 $24.45 $24.24 $24.45 $18.78 1,885
2018-12-24 $24.00 $24.00 $22.85 $24.00 $18.43 5,787
2018-12-21 $26.60 $26.60 $23.56 $23.56 $18.10 10,306
2018-12-20 $27.00 $27.00 $27.00 $27.00 $20.74 360
2018-12-19 $27.75 $27.75 $27.75 $27.75 $21.31 181
2018-12-18 $28.75 $28.75 $27.75 $27.75 $21.31 1,542
2018-12-17 $28.75 $28.75 $28.50 $28.50 $21.89 823
2018-12-14 $29.95 $29.95 $28.95 $28.95 $22.24 1,605
2018-12-13 $29.80 $29.80 $29.50 $29.50 $22.66 2,260
2018-12-12 $29.80 $29.80 $29.80 $29.80 $22.89 120
2018-12-11 $29.86 $29.86 $29.86 $29.86 $22.94 0
2018-12-10 $29.86 $29.86 $29.86 $29.86 $22.94 0
2018-12-07 $29.86 $29.86 $29.86 $29.86 $22.94 120
2018-12-06 $30.00 $30.00 $30.00 $30.00 $23.04 90
2018-12-04 $30.00 $30.00 $30.00 $30.00 $23.04 0
2018-12-03 $30.00 $30.00 $30.00 $30.00 $23.04 838
2018-11-30 $30.00 $30.00 $30.00 $30.00 $23.04 0
2018-11-29 $30.00 $30.00 $30.00 $30.00 $23.04 588
2018-11-28 $30.00 $30.00 $30.00 $30.00 $22.94 0
2018-11-27 $30.05 $30.05 $30.00 $30.00 $22.94 2,341
2018-11-26 $30.30 $30.30 $30.00 $30.00 $22.94 1,846
2018-11-23 $30.50 $30.50 $30.50 $30.50 $23.32 12
2018-11-21 $30.50 $30.50 $30.50 $30.50 $23.32 120
2018-11-20 $30.60 $30.60 $30.10 $30.10 $23.01 2,844
2018-11-19 $30.75 $30.75 $30.65 $30.65 $23.43 2,124
2018-11-16 $30.75 $30.75 $30.75 $30.75 $23.51 0
2018-11-15 $30.75 $30.75 $30.65 $30.75 $23.51 1,189
2018-11-14 $30.75 $30.75 $30.75 $30.75 $23.51 108
2018-11-13 $30.75 $30.75 $30.75 $30.75 $23.51 1,320
2018-11-12 $30.75 $30.75 $30.75 $30.75 $23.51 0
2018-11-09 $30.75 $30.75 $30.75 $30.75 $23.51 600
2018-11-08 $30.65 $30.65 $30.65 $30.65 $23.43 0
2018-11-07 $30.65 $30.65 $30.65 $30.65 $23.43 60
2018-11-06 $30.65 $30.65 $30.65 $30.65 $23.43 0
2018-11-05 $30.65 $30.65 $30.65 $30.65 $23.43 0
2018-11-02 $30.65 $30.65 $30.65 $30.65 $23.43 0
2018-11-01 $30.65 $30.65 $30.65 $30.65 $23.43 1,020
2018-10-31 $30.65 $30.65 $30.65 $30.65 $23.43 0
2018-10-30 $30.65 $30.65 $30.65 $30.65 $23.43 480
2018-10-29 $30.68 $30.80 $30.68 $30.80 $23.55 3,780
2018-10-26 $30.80 $30.80 $30.80 $30.80 $23.55 0
2018-10-25 $30.80 $30.80 $30.80 $30.80 $23.55 0
2018-10-24 $30.80 $30.80 $30.80 $30.80 $23.55 0
2018-10-23 $30.80 $30.80 $30.80 $30.80 $23.55 36
2018-10-22 $30.85 $30.85 $30.75 $30.80 $23.55 3,538
2018-10-19 $30.90 $30.90 $30.90 $30.90 $23.62 4,364
2018-10-18 $30.95 $30.95 $30.90 $30.90 $23.62 6,804
2018-10-17 $30.95 $30.95 $30.95 $30.95 $23.66 0
2018-10-16 $30.95 $30.95 $30.95 $30.95 $23.66 3,840
2018-10-15 $31.10 $31.10 $30.95 $30.95 $23.66 6,960
2018-10-12 $31.14 $31.15 $31.14 $31.15 $23.82 1,680
2018-10-11 $31.20 $31.20 $31.20 $31.20 $23.85 0
2018-10-10 $31.20 $31.20 $31.20 $31.20 $23.85 0
2018-10-09 $31.20 $31.20 $31.20 $31.20 $23.85 480
2018-10-08 $31.25 $31.25 $31.25 $31.25 $23.89 120
2018-10-05 $31.30 $31.31 $31.25 $31.30 $23.93 3,360
2018-10-04 $31.30 $31.30 $31.30 $31.30 $23.93 1,086
2018-10-03 $31.51 $31.51 $31.51 $31.51 $24.09 0
2018-10-02 $31.51 $31.51 $31.51 $31.51 $24.09 36
2018-10-01 $31.51 $31.51 $31.51 $31.51 $24.09 0
2018-09-28 $31.51 $31.51 $31.51 $31.51 $24.09 240
2018-09-27 $31.70 $31.70 $31.70 $31.70 $24.24 1,200
2018-09-26 $31.75 $31.75 $31.75 $31.75 $24.27 639
2018-09-25 $31.75 $31.75 $31.75 $31.75 $24.27 0
2018-09-24 $31.75 $31.75 $31.75 $31.75 $24.27 0
2018-09-21 $31.75 $31.75 $31.75 $31.75 $24.27 31
2018-09-20 $31.75 $31.75 $31.75 $31.75 $24.27 24
2018-09-19 $31.75 $31.75 $31.75 $31.75 $24.27 1,320
2018-09-18 $31.75 $31.75 $31.75 $31.75 $24.27 720
2018-09-17 $31.60 $31.60 $31.50 $31.60 $24.16 1,560
2018-09-14 $31.51 $31.51 $31.51 $31.51 $24.09 0
2018-09-13 $31.51 $31.51 $31.51 $31.51 $24.09 0
2018-09-12 $31.51 $31.51 $31.51 $31.51 $24.09 0
2018-09-11 $31.51 $31.51 $31.51 $31.51 $24.09 360
2018-09-10 $31.50 $31.50 $31.50 $31.50 $24.08 403
2018-09-07 $31.50 $31.50 $31.50 $31.50 $24.08 24
2018-09-06 $31.50 $31.50 $31.50 $31.50 $24.08 120
2018-09-05 $31.50 $31.50 $31.50 $31.50 $24.08 134
2018-09-04 $31.00 $31.50 $31.00 $31.50 $24.08 3,043
2018-08-31 $31.00 $31.00 $31.00 $31.00 $23.70 360
2018-08-30 $31.50 $31.50 $31.50 $31.50 $24.08 600
2018-08-29 $31.50 $31.50 $31.50 $31.50 $23.98 0
2018-08-28 $31.50 $31.50 $31.50 $31.50 $23.98 600
2018-08-27 $31.50 $31.50 $31.50 $31.50 $23.98 1,800
2018-08-24 $31.51 $31.51 $31.50 $31.50 $23.98 2,040
2018-08-23 $32.15 $32.25 $32.00 $32.00 $24.36 420
2018-08-22 $32.00 $32.00 $32.00 $32.00 $24.36 805
2018-08-21 $31.00 $31.00 $31.00 $31.00 $23.60 2
2018-08-20 $31.00 $31.00 $31.00 $31.00 $23.60 840
2018-08-17 $32.00 $32.00 $31.00 $31.00 $23.60 492
2018-08-16 $31.00 $31.00 $31.00 $31.00 $23.60 480
2018-08-15 $31.00 $31.00 $31.00 $31.00 $23.60 16,293
2018-08-14 $31.00 $31.00 $30.60 $30.60 $23.29 15,782
2018-08-13 $31.00 $31.00 $31.00 $31.00 $23.60 600
2018-08-10 $29.75 $29.75 $29.75 $29.75 $22.64 30
2018-08-09 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-08-08 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-08-07 $29.75 $29.75 $29.75 $29.75 $22.64 81
2018-08-06 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-08-03 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-08-02 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-08-01 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-07-31 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-07-30 $29.75 $29.75 $29.75 $29.75 $22.64 90
2018-07-27 $29.75 $29.75 $29.75 $29.75 $22.64 12
2018-07-26 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-07-25 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-07-24 $29.75 $29.75 $29.12 $29.75 $22.64 3,108
2018-07-23 $31.00 $31.00 $29.10 $29.50 $22.45 5,000
2018-07-20 $29.75 $29.75 $29.75 $29.75 $22.64 0
2018-07-19 $29.75 $29.75 $29.75 $29.75 $22.64 1,200
2018-07-18 $30.00 $30.00 $30.00 $30.00 $22.83 60
2018-07-17 $30.01 $30.01 $30.00 $30.00 $22.83 240
2018-07-16 $29.00 $29.15 $29.00 $29.15 $22.19 1,426
2018-07-13 $29.15 $29.15 $29.15 $29.15 $22.19 115
2018-07-12 $29.15 $29.15 $29.15 $29.15 $22.19 0
2018-07-11 $29.15 $29.15 $29.15 $29.15 $22.19 600
2018-07-10 $29.01 $29.01 $29.01 $29.01 $22.08 360
2018-07-09 $28.85 $28.85 $28.85 $28.85 $21.96 408
2018-07-06 $28.45 $28.45 $28.45 $28.45 $21.65 115
2018-07-05 $28.55 $28.55 $28.30 $28.45 $21.65 5,125
2018-07-03 $28.55 $28.55 $28.55 $28.55 $21.73 0
2018-07-02 $28.55 $28.55 $28.55 $28.55 $21.73 0
2018-06-29 $28.55 $28.55 $28.55 $28.55 $21.73 0
2018-06-28 $28.50 $28.55 $28.50 $28.55 $21.73 240
2018-06-27 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-26 $28.50 $28.50 $28.50 $28.50 $21.69 420
2018-06-25 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-22 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-21 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-20 $28.50 $28.55 $28.50 $28.50 $21.69 18,600
2018-06-19 $28.60 $28.60 $28.60 $28.60 $21.77 1,200
2018-06-18 $28.74 $28.74 $28.74 $28.74 $21.88 30
2018-06-15 $28.74 $28.74 $28.74 $28.74 $21.88 24
2018-06-14 $28.74 $28.74 $28.74 $28.74 $21.88 38
2018-06-13 $28.74 $28.74 $28.74 $28.74 $21.88 120
2018-06-12 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-11 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-08 $28.50 $28.50 $28.50 $28.50 $21.69 1,008
2018-06-07 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-06 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-05 $28.50 $28.50 $28.50 $28.50 $21.69 0
2018-06-04 $28.50 $28.50 $28.50 $28.50 $21.69 112
2018-06-01 $28.50 $28.50 $28.50 $28.50 $21.69 13,579
2018-05-31 $28.50 $28.50 $28.50 $28.50 $21.69 720
2018-05-30 $28.50 $28.50 $28.50 $28.50 $21.59 6
2018-05-29 $28.50 $28.50 $28.50 $28.50 $21.59 0
2018-05-25 $28.50 $28.50 $28.50 $28.50 $21.59 0
2018-05-24 $28.50 $28.50 $28.50 $28.50 $21.59 34,662
2018-05-23 $28.50 $28.50 $28.50 $28.50 $21.59 4,350
2018-05-22 $28.50 $28.50 $28.50 $28.50 $21.59 25,200
2018-05-21 $28.50 $28.50 $28.50 $28.50 $21.59 6,000
2018-05-18 $28.55 $28.55 $28.55 $28.55 $21.62 0
2018-05-17 $28.50 $28.55 $28.50 $28.55 $21.62 8,280
2018-05-16 $28.50 $28.50 $28.50 $28.50 $21.59 156
2018-05-15 $28.60 $28.60 $28.60 $28.60 $21.66 120
2018-05-14 $28.50 $28.50 $28.50 $28.50 $21.59 0
2018-05-11 $28.50 $28.50 $28.50 $28.50 $21.59 1,800
2018-05-10 $28.50 $28.50 $28.50 $28.50 $21.59 0
2018-05-09 $28.50 $28.50 $28.50 $28.50 $21.59 3,480
2018-05-08 $28.50 $29.39 $28.45 $28.50 $21.59 11,760
2018-05-07 $28.60 $28.60 $28.50 $28.50 $21.59 4,200
2018-05-04 $28.80 $28.80 $28.80 $28.80 $21.81 0
2018-05-03 $28.80 $28.80 $28.80 $28.80 $21.81 120
2018-05-02 $28.40 $28.50 $28.40 $28.50 $21.59 5,578
2018-05-01 $28.50 $28.50 $28.50 $28.50 $21.59 5,880
2018-04-30 $28.48 $28.50 $28.48 $28.50 $21.59 5,538
2018-04-27 $28.35 $28.35 $28.35 $28.35 $21.47 828
2018-04-26 $28.35 $28.35 $28.35 $28.35 $21.47 0
2018-04-25 $28.35 $28.35 $28.35 $28.35 $21.47 0
2018-04-24 $28.35 $28.35 $28.35 $28.35 $21.47 840
2018-04-23 $28.30 $28.50 $28.30 $28.50 $21.59 16,500
2018-04-20 $28.37 $28.37 $28.30 $28.30 $21.44 3,042
2018-04-19 $28.38 $28.38 $28.38 $28.38 $21.50 18
2018-04-18 $28.38 $28.38 $28.38 $28.38 $21.50 528
2018-04-17 $28.50 $28.50 $28.50 $28.50 $21.59 0
2018-04-16 $28.38 $28.50 $28.38 $28.50 $21.59 2,904
2018-04-13 $28.50 $28.50 $28.49 $28.49 $21.58 2,487
2018-04-12 $28.50 $28.50 $28.50 $28.50 $21.59 2,258
2018-04-11 $28.50 $28.50 $28.50 $28.50 $21.59 0
2018-04-10 $28.50 $28.50 $28.50 $28.50 $21.59 3,043
2018-04-09 $28.50 $28.50 $28.50 $28.50 $21.59 720
2018-04-06 $28.50 $28.75 $28.50 $28.75 $21.78 1,848
2018-04-05 $28.70 $28.70 $28.70 $28.70 $21.74 0
2018-04-04 $28.40 $28.70 $28.38 $28.70 $21.74 1,658
2018-04-03 $28.55 $28.55 $28.55 $28.55 $21.62 0
2018-04-02 $28.55 $28.55 $28.55 $28.55 $21.62 600
2018-03-29 $28.70 $28.75 $28.70 $28.75 $21.78 2,784
2018-03-28 $28.74 $28.74 $28.74 $28.74 $21.77 36
2018-03-27 $28.65 $28.74 $28.65 $28.74 $21.77 876
2018-03-26 $28.60 $28.65 $28.60 $28.65 $21.70 2,280
2018-03-23 $29.80 $29.80 $28.60 $28.60 $21.66 2,430
2018-03-22 $29.82 $29.82 $29.80 $29.81 $22.58 4,272
2018-03-21 $29.98 $29.98 $29.98 $29.98 $22.71 240
2018-03-20 $29.85 $29.98 $29.85 $29.98 $22.71 2,220
2018-03-19 $30.00 $30.00 $30.00 $30.00 $22.72 7,194
2018-03-16 $30.00 $30.00 $30.00 $30.00 $22.72 270
2018-03-15 $29.85 $30.00 $29.82 $30.00 $22.72 2,053
2018-03-14 $29.92 $29.92 $29.92 $29.92 $22.66 3,374
2018-03-13 $29.99 $30.10 $29.92 $29.92 $22.66 3,480
2018-03-12 $29.90 $29.90 $29.90 $29.90 $22.65 0
2018-03-09 $29.99 $29.99 $29.85 $29.90 $22.65 1,800
2018-03-08 $29.77 $29.77 $29.77 $29.77 $22.55 0
2018-03-07 $29.77 $29.77 $29.77 $29.77 $22.55 0
2018-03-06 $29.77 $29.77 $29.77 $29.77 $22.55 0
2018-03-05 $29.77 $29.77 $29.77 $29.77 $22.55 0
2018-03-02 $29.80 $29.80 $29.77 $29.77 $22.55 897
2018-03-01 $29.82 $29.82 $29.82 $29.82 $22.59 0
2018-02-28 $29.82 $29.82 $29.82 $29.82 $22.59 240
2018-02-27 $29.80 $29.80 $29.80 $29.80 $22.47 0
2018-02-26 $29.80 $29.80 $29.80 $29.80 $22.47 0
2018-02-23 $29.80 $29.80 $29.80 $29.80 $22.47 600
2018-02-22 $29.76 $29.76 $29.76 $29.76 $22.44 0
2018-02-21 $29.76 $29.76 $29.76 $29.76 $22.44 0
2018-02-20 $29.76 $29.76 $29.76 $29.76 $22.44 0
2018-02-16 $29.76 $29.76 $29.76 $29.76 $22.44 4
2018-02-15 $29.76 $29.76 $29.76 $29.76 $22.44 0
2018-02-14 $29.76 $29.76 $29.76 $29.76 $22.44 360
2018-02-13 $29.76 $29.76 $29.76 $29.76 $22.44 0
2018-02-12 $30.00 $30.00 $29.76 $29.76 $22.44 504
2018-02-09 $30.10 $30.10 $30.10 $30.10 $22.70 0
2018-02-08 $30.55 $30.55 $30.10 $30.10 $22.70 12,506
2018-02-07 $30.86 $30.86 $30.55 $30.55 $23.04 270
2018-02-06 $30.55 $30.55 $30.55 $30.55 $23.04 2,557
2018-02-05 $30.85 $30.85 $30.85 $30.85 $23.27 499
2018-02-02 $30.88 $31.00 $30.88 $31.00 $23.38 1,485
2018-02-01 $30.88 $30.88 $30.88 $30.88 $23.29 0
2018-01-31 $30.88 $30.88 $30.88 $30.88 $23.29 1,080
2018-01-30 $30.75 $30.75 $30.75 $30.75 $23.19 144
2018-01-29 $30.00 $30.00 $30.00 $30.00 $22.62 103
2018-01-26 $30.00 $30.00 $30.00 $30.00 $22.62 0
2018-01-25 $30.00 $30.00 $30.00 $30.00 $22.62 78
2018-01-24 $30.00 $30.00 $30.00 $30.00 $22.62 0
2018-01-23 $30.00 $30.00 $30.00 $30.00 $22.62 1,378
2018-01-22 $30.00 $30.00 $30.00 $30.00 $22.62 0
2018-01-19 $30.00 $30.00 $30.00 $30.00 $22.62 0
2018-01-18 $29.80 $30.00 $29.80 $30.00 $22.62 840
2018-01-17 $29.65 $29.65 $29.65 $29.65 $22.36 0
2018-01-16 $29.65 $29.65 $29.65 $29.65 $22.36 120
2018-01-12 $29.80 $29.80 $29.80 $29.80 $22.47 168
2018-01-11 $29.75 $29.75 $29.75 $29.75 $22.44 118
2018-01-10 $29.75 $29.75 $29.75 $29.75 $22.44 480
2018-01-09 $30.00 $30.00 $30.00 $30.00 $22.62 18
2018-01-08 $30.00 $30.00 $30.00 $30.00 $22.62 0
2018-01-05 $30.00 $30.00 $30.00 $30.00 $22.62 0
2018-01-04 $30.00 $30.00 $30.00 $30.00 $22.62 0
2018-01-03 $30.00 $30.00 $30.00 $30.00 $22.62 0
2018-01-02 $30.00 $30.00 $30.00 $30.00 $22.62 114
2017-12-29 $29.00 $30.00 $29.00 $30.00 $22.62 990
2017-12-28 $28.25 $28.25 $28.25 $28.25 $21.30 63
2017-12-27 $28.25 $28.25 $28.25 $28.25 $21.30 0
2017-12-26 $28.25 $28.25 $28.25 $28.25 $21.30 157
2017-12-22 $28.25 $28.25 $28.25 $28.25 $21.30 0
2017-12-21 $28.25 $28.25 $28.25 $28.25 $21.30 120
2017-12-20 $28.25 $28.25 $28.25 $28.25 $21.30 360
2017-12-19 $28.25 $28.25 $28.25 $28.25 $21.30 0
2017-12-18 $28.25 $28.25 $28.25 $28.25 $21.30 240
2017-12-15 $28.25 $28.25 $28.25 $28.25 $21.30 52
2017-12-14 $28.25 $28.25 $28.25 $28.25 $21.30 0
2017-12-13 $28.25 $28.25 $28.25 $28.25 $21.30 480
2017-12-12 $28.05 $28.05 $28.05 $28.05 $21.15 0
2017-12-11 $28.05 $28.05 $28.05 $28.05 $21.15 120
2017-12-08 $28.05 $28.05 $28.05 $28.05 $21.15 0
2017-12-07 $28.05 $28.05 $28.05 $28.05 $21.15 120
2017-12-06 $27.85 $28.00 $27.85 $28.00 $21.12 2,673
2017-12-05 $27.75 $27.75 $27.75 $27.75 $20.93 2
2017-12-04 $27.75 $27.75 $27.75 $27.75 $20.93 0
2017-12-01 $27.75 $27.75 $27.75 $27.75 $20.93 0
2017-11-30 $27.76 $27.76 $27.75 $27.75 $20.93 1,200
2017-11-29 $27.80 $27.80 $27.80 $27.80 $20.87 0
2017-11-28 $27.72 $27.80 $27.72 $27.80 $20.87 926
2017-11-27 $27.70 $27.70 $27.70 $27.70 $20.79 0
2017-11-24 $27.70 $27.70 $27.70 $27.70 $20.79 0
2017-11-22 $27.71 $27.71 $27.70 $27.70 $20.79 636
2017-11-21 $27.66 $27.69 $27.65 $27.69 $20.78 3,616
2017-11-20 $27.63 $27.65 $27.63 $27.65 $20.75 360
2017-11-17 $27.60 $27.63 $27.60 $27.63 $20.74 840
2017-11-16 $27.60 $27.60 $27.60 $27.60 $20.72 120
2017-11-15 $27.58 $27.64 $27.58 $27.64 $20.75 1,800
2017-11-14 $27.60 $27.60 $27.54 $27.54 $20.67 3,600
2017-11-13 $27.50 $27.60 $27.50 $27.55 $20.68 5,100
2017-11-10 $27.52 $27.58 $27.52 $27.58 $20.70 600
2017-11-09 $27.50 $27.50 $27.50 $27.50 $20.64 120
2017-11-08 $27.50 $27.50 $27.50 $27.50 $20.64 0
2017-11-07 $27.50 $27.50 $27.50 $27.50 $20.64 0
2017-11-06 $27.50 $27.50 $27.50 $27.50 $20.64 240
2017-11-03 $27.45 $27.50 $27.45 $27.50 $20.64 991
2017-11-02 $27.35 $27.45 $27.35 $27.45 $20.60 720
2017-11-01 $27.30 $27.35 $27.06 $27.35 $20.53 2,504
2017-10-31 $27.44 $27.44 $27.44 $27.44 $20.60 120
2017-10-30 $27.40 $27.49 $27.40 $27.40 $20.57 782
2017-10-27 $27.35 $27.35 $27.35 $27.35 $20.53 0
2017-10-26 $27.35 $27.35 $27.35 $27.35 $20.53 0
2017-10-25 $27.03 $27.35 $27.03 $27.35 $20.53 1,560
2017-10-24 $27.00 $27.00 $27.00 $27.00 $20.27 0
2017-10-23 $27.00 $27.00 $27.00 $27.00 $20.27 0
2017-10-20 $27.00 $27.00 $27.00 $27.00 $20.27 60
2017-10-19 $27.00 $27.00 $27.00 $27.00 $20.27 0
2017-10-18 $27.00 $27.00 $27.00 $27.00 $20.27 0
2017-10-17 $27.00 $27.00 $27.00 $27.00 $20.27 646
2017-10-16 $27.00 $27.00 $27.00 $27.00 $20.27 355
2017-10-13 $27.00 $27.00 $27.00 $27.00 $20.27 2,400
2017-10-12 $26.95 $26.95 $26.95 $26.95 $20.23 360
2017-10-11 $26.95 $26.95 $26.95 $26.95 $20.23 0
2017-10-10 $26.95 $26.95 $26.95 $26.95 $20.23 0
2017-10-09 $26.95 $26.95 $26.95 $26.95 $20.23 0
2017-10-06 $26.95 $26.95 $26.95 $26.95 $20.23 0
2017-10-05 $26.95 $26.95 $26.95 $26.95 $20.23 0
2017-10-04 $26.95 $26.95 $26.95 $26.95 $20.23 17,880
2017-10-03 $26.95 $26.95 $26.95 $26.95 $20.23 0
2017-10-02 $26.95 $26.95 $26.95 $26.95 $20.23 120
2017-09-29 $26.90 $26.90 $26.90 $26.90 $20.19 0
2017-09-28 $26.90 $26.90 $26.90 $26.90 $20.19 480
2017-09-27 $26.85 $26.85 $26.85 $26.85 $20.15 0
2017-09-26 $26.85 $26.85 $26.85 $26.85 $20.15 0
2017-09-25 $26.80 $26.90 $26.80 $26.85 $20.15 2,079
2017-09-22 $26.90 $26.90 $26.90 $26.90 $20.19 240
2017-09-21 $26.90 $26.90 $26.90 $26.90 $20.19 120
2017-09-20 $26.75 $26.75 $26.75 $26.75 $20.08 240
2017-09-19 $26.60 $26.60 $26.60 $26.60 $19.97 0
2017-09-18 $26.60 $26.60 $26.60 $26.60 $19.97 0
2017-09-15 $26.60 $26.60 $26.60 $26.60 $19.97 0
2017-09-14 $26.60 $26.60 $26.60 $26.60 $19.97 0
2017-09-13 $26.50 $26.60 $26.50 $26.60 $19.97 2,160
2017-09-12 $26.75 $26.75 $26.75 $26.75 $20.08 840
2017-09-11 $26.50 $26.50 $26.50 $26.50 $19.89 0
2017-09-08 $26.55 $26.55 $26.50 $26.50 $19.89 2,677
2017-09-07 $27.35 $27.35 $26.50 $26.50 $19.89 9,720
2017-09-06 $27.35 $27.35 $27.35 $27.35 $20.53 0
2017-09-05 $27.35 $27.35 $27.35 $27.35 $20.53 2,640
2017-09-01 $27.36 $27.36 $27.36 $27.36 $20.54 120
2017-08-31 $27.35 $27.35 $27.35 $27.35 $20.53 0
2017-08-30 $27.35 $27.35 $27.35 $27.35 $20.53 120
2017-08-29 $27.40 $27.40 $27.40 $27.40 $20.47 0
2017-08-28 $27.40 $27.40 $27.40 $27.40 $20.47 360
2017-08-25 $27.45 $27.45 $27.45 $27.45 $20.51 0
2017-08-24 $27.45 $27.45 $27.45 $27.45 $20.51 600
2017-08-23 $27.45 $27.45 $27.45 $27.45 $20.51 720
2017-08-22 $27.45 $27.49 $27.45 $27.45 $20.51 1,050
2017-08-21 $27.42 $27.42 $27.42 $27.42 $20.48 48
2017-08-18 $27.42 $27.42 $27.42 $27.42 $20.48 0
2017-08-17 $27.42 $27.42 $27.42 $27.42 $20.48 0
2017-08-16 $27.60 $27.60 $27.42 $27.42 $20.48 480
2017-08-15 $27.42 $27.42 $27.42 $27.42 $20.48 48
2017-08-14 $27.42 $27.42 $27.42 $27.42 $20.48 0
2017-08-11 $27.42 $27.42 $27.42 $27.42 $20.48 0
2017-08-10 $27.42 $27.42 $27.42 $27.42 $20.48 2,280
2017-08-09 $27.35 $27.35 $27.35 $27.35 $20.43 0
2017-08-08 $27.35 $27.35 $27.35 $27.35 $20.43 600
2017-08-07 $27.30 $27.30 $27.30 $27.30 $20.40 2,400
2017-08-04 $27.35 $27.35 $27.30 $27.35 $20.43 600
2017-08-03 $27.35 $27.35 $27.35 $27.35 $20.43 0
2017-08-02 $27.35 $27.35 $27.35 $27.35 $20.43 360
2017-08-01 $27.35 $27.35 $27.35 $27.35 $20.43 840
2017-07-31 $27.32 $27.32 $27.32 $27.32 $20.41 315
2017-07-28 $27.35 $27.35 $27.35 $27.35 $20.43 600
2017-07-27 $27.35 $27.35 $27.35 $27.35 $20.43 0
2017-07-26 $27.35 $27.35 $27.35 $27.35 $20.43 0
2017-07-25 $27.35 $27.35 $27.35 $27.35 $20.43 120
2017-07-24 $27.30 $27.30 $27.30 $27.30 $20.40 0
2017-07-21 $27.30 $27.30 $27.30 $27.30 $20.40 0
2017-07-20 $27.30 $27.30 $27.30 $27.30 $20.40 12
2017-07-19 $27.30 $27.30 $27.30 $27.30 $20.40 2,640
2017-07-18 $27.30 $27.30 $27.30 $27.30 $20.40 726
2017-07-17 $27.30 $27.30 $27.30 $27.30 $20.40 1,200
2017-07-14 $27.59 $27.59 $27.59 $27.59 $20.61 0
2017-07-13 $27.59 $27.59 $27.59 $27.59 $20.61 0
2017-07-12 $27.59 $27.59 $27.59 $27.59 $20.61 240
2017-07-11 $27.99 $28.99 $27.99 $28.99 $21.66 360
2017-07-10 $27.00 $27.00 $27.00 $27.00 $20.17 0
2017-07-07 $27.00 $27.00 $27.00 $27.00 $20.17 0
2017-07-06 $27.00 $27.00 $27.00 $27.00 $20.17 0
2017-07-05 $27.00 $27.00 $27.00 $27.00 $20.17 0
2017-07-03 $27.00 $27.00 $27.00 $27.00 $20.17 0
2017-06-30 $27.00 $27.00 $27.00 $27.00 $20.17 120
2017-06-29 $26.99 $27.00 $26.99 $27.00 $20.17 258
2017-06-28 $26.99 $26.99 $26.99 $26.99 $20.16 0
2017-06-27 $26.76 $26.99 $26.76 $26.99 $20.16 1,080
2017-06-26 $26.76 $26.76 $26.76 $26.76 $19.99 37
2017-06-23 $26.76 $26.76 $26.76 $26.76 $19.99 0
2017-06-22 $26.76 $26.76 $26.76 $26.76 $19.99 840
2017-06-21 $27.00 $27.00 $27.00 $27.00 $20.17 0
2017-06-20 $27.00 $27.00 $27.00 $27.00 $20.17 240
2017-06-19 $26.80 $26.82 $26.80 $26.82 $20.04 240
2017-06-16 $26.80 $26.80 $26.80 $26.80 $20.02 120
2017-06-15 $26.80 $26.80 $26.80 $26.80 $20.02 121
2017-06-14 $27.00 $27.00 $26.80 $26.80 $20.02 981
2017-06-13 $27.00 $27.00 $27.00 $27.00 $20.17 720
2017-06-12 $27.10 $27.10 $27.10 $27.10 $20.25 613
2017-06-09 $27.10 $27.30 $27.10 $27.10 $20.25 1,849
2017-06-08 $27.50 $27.50 $27.50 $27.50 $20.54 0
2017-06-07 $27.50 $27.50 $27.50 $27.50 $20.54 120
2017-06-06 $26.99 $30.00 $26.99 $27.00 $20.17 1,680
2017-06-05 $26.99 $26.99 $26.55 $26.55 $19.83 1,386
2017-06-02 $27.00 $27.00 $27.00 $27.00 $20.17 246
2017-06-01 $26.57 $26.57 $26.57 $26.57 $19.85 0
2017-05-31 $26.57 $26.57 $26.50 $26.57 $19.85 2,520
2017-05-30 $26.67 $26.67 $26.63 $26.63 $19.89 600
2017-05-26 $26.38 $26.38 $26.38 $26.38 $19.62 0
2017-05-25 $26.38 $26.38 $26.38 $26.38 $19.62 0
2017-05-24 $26.38 $26.38 $26.38 $26.38 $19.62 0
2017-05-23 $26.38 $26.38 $26.38 $26.38 $19.62 0
2017-05-22 $26.38 $26.38 $26.38 $26.38 $19.62 0
2017-05-19 $26.25 $26.38 $26.25 $26.38 $19.62 1,440
2017-05-18 $26.00 $27.00 $26.00 $27.00 $20.08 480
2017-05-17 $26.00 $26.00 $26.00 $26.00 $19.33 36
2017-05-16 $26.00 $26.00 $26.00 $26.00 $19.33 600
2017-05-15 $25.45 $25.45 $25.45 $25.45 $18.92 0
2017-05-12 $26.00 $26.00 $25.45 $25.45 $18.92 576
2017-05-11 $25.50 $25.50 $25.50 $25.50 $18.96 0
2017-05-10 $25.50 $25.50 $25.50 $25.50 $18.96 120
2017-05-09 $25.40 $25.40 $25.40 $25.40 $18.89 144
2017-05-08 $25.30 $25.30 $25.30 $25.30 $18.81 90
2017-05-05 $25.30 $25.30 $25.30 $25.30 $18.81 0
2017-05-04 $25.30 $25.30 $25.30 $25.30 $18.81 1,200
2017-05-03 $25.25 $25.25 $25.25 $25.25 $18.78 0
2017-05-02 $25.25 $25.25 $25.25 $25.25 $18.78 0
2017-05-01 $25.25 $25.25 $25.25 $25.25 $18.78 0
2017-04-28 $25.25 $25.25 $25.25 $25.25 $18.78 0
2017-04-27 $25.25 $25.25 $25.25 $25.25 $18.78 120
2017-04-26 $25.00 $25.00 $25.00 $25.00 $18.59 240
2017-04-25 $25.00 $25.00 $25.00 $25.00 $18.59 240
2017-04-24 $23.75 $23.75 $23.75 $23.75 $17.66 240
2017-04-21 $23.75 $23.75 $23.75 $23.75 $17.66 0
2017-04-20 $23.75 $23.75 $23.75 $23.75 $17.66 360
2017-04-19 $23.50 $23.50 $23.50 $23.50 $17.47 120
2017-04-18 $24.00 $24.00 $24.00 $24.00 $17.85 0
2017-04-17 $24.00 $24.00 $24.00 $24.00 $17.85 240
2017-04-13 $23.35 $23.35 $23.35 $23.35 $17.36 0
2017-04-12 $23.35 $23.35 $23.35 $23.35 $17.36 0
2017-04-11 $23.35 $23.35 $23.35 $23.35 $17.36 120
2017-04-10 $23.25 $23.25 $23.25 $23.25 $17.29 0
2017-04-07 $23.25 $23.25 $23.25 $23.25 $17.29 2,520
2017-04-06 $23.40 $23.40 $23.40 $23.40 $17.40 156
2017-04-05 $23.25 $23.25 $23.25 $23.25 $17.29 120
2017-04-04 $23.25 $23.25 $23.25 $23.25 $17.29 0
2017-04-03 $23.25 $23.25 $23.25 $23.25 $17.29 0
2017-03-31 $23.20 $23.25 $23.20 $23.25 $17.29 355
2017-03-30 $23.15 $23.15 $23.15 $23.15 $17.21 0
2017-03-29 $23.15 $23.15 $23.15 $23.15 $17.21 240
2017-03-28 $23.00 $23.00 $23.00 $23.00 $17.10 960
2017-03-27 $22.30 $22.30 $22.30 $22.30 $16.58 120
2017-03-24 $22.50 $22.50 $22.50 $22.50 $16.73 0
2017-03-23 $22.50 $22.50 $22.50 $22.50 $16.73 360
2017-03-22 $22.85 $22.85 $22.85 $22.85 $16.99 660
2017-03-21 $23.10 $23.10 $23.00 $23.00 $17.10 360
2017-03-20 $23.35 $23.35 $23.35 $23.35 $17.36 36
2017-03-17 $23.35 $23.35 $23.35 $23.35 $17.36 0
2017-03-16 $23.35 $23.35 $23.35 $23.35 $17.36 240
2017-03-15 $23.01 $23.01 $23.01 $23.01 $17.11 1
2017-03-14 $23.01 $23.01 $23.01 $23.01 $17.11 600
2017-03-13 $22.35 $23.00 $22.35 $22.85 $16.99 2,280
2017-03-10 $22.00 $22.00 $22.00 $22.00 $16.36 135
2017-03-09 $21.55 $22.00 $21.55 $22.00 $16.36 1,729
2017-03-08 $22.25 $22.25 $21.35 $21.35 $15.88 1,320
2017-03-07 $22.52 $22.52 $22.52 $22.52 $16.75 2,400
2017-03-06 $22.50 $22.50 $22.50 $22.50 $16.73 21
2017-03-03 $22.50 $22.50 $22.50 $22.50 $16.73 0
2017-03-02 $22.20 $22.50 $22.20 $22.50 $16.73 1,440
2017-03-01 $22.00 $22.00 $22.00 $22.00 $16.36 2,400
2017-02-28 $22.00 $22.00 $22.00 $22.00 $16.36 1,800
2017-02-27 $22.00 $22.00 $22.00 $22.00 $16.36 0
2017-02-24 $22.00 $22.00 $22.00 $22.00 $16.27 0
2017-02-23 $22.00 $22.00 $22.00 $22.00 $16.27 1,200
2017-02-22 $22.00 $22.00 $21.76 $21.76 $16.09 4,327
2017-02-21 $22.00 $22.00 $22.00 $22.00 $16.27 300
2017-02-17 $22.00 $22.15 $22.00 $22.00 $16.27 720
2017-02-16 $21.60 $21.60 $21.60 $21.60 $15.97 1,920
2017-02-15 $21.55 $21.55 $21.55 $21.55 $15.93 1,200
2017-02-14 $21.55 $21.55 $21.55 $21.55 $15.93 0
2017-02-13 $21.55 $21.55 $21.55 $21.55 $15.93 0
2017-02-10 $21.55 $21.55 $21.55 $21.55 $15.93 240
2017-02-09 $21.35 $21.55 $21.35 $21.55 $15.93 1,633
2017-02-08 $21.30 $21.30 $21.30 $21.30 $15.75 0
2017-02-07 $21.35 $21.40 $21.30 $21.30 $15.75 3,240
2017-02-06 $21.35 $21.35 $21.35 $21.35 $15.79 0
2017-02-03 $21.20 $21.35 $21.05 $21.35 $15.79 787
2017-02-02 $21.20 $21.20 $21.20 $21.20 $15.67 240
2017-02-01 $21.00 $21.15 $20.98 $20.98 $15.51 1,122
2017-01-31 $21.00 $21.00 $21.00 $21.00 $15.53 0
2017-01-30 $21.00 $21.00 $21.00 $21.00 $15.53 120
2017-01-27 $20.90 $20.95 $20.81 $20.95 $15.49 6,436
2017-01-26 $20.94 $20.94 $20.90 $20.90 $15.45 2,160
2017-01-25 $20.94 $20.94 $20.94 $20.94 $15.48 360
2017-01-24 $20.90 $20.90 $20.90 $20.90 $15.45 192
2017-01-23 $21.00 $21.00 $21.00 $21.00 $15.53 324
2017-01-20 $20.97 $21.00 $20.80 $21.00 $15.53 950
2017-01-19 $21.00 $21.00 $21.00 $21.00 $15.53 0
2017-01-18 $20.99 $21.00 $20.99 $21.00 $15.53 6,120
2017-01-17 $20.99 $21.00 $20.99 $21.00 $15.53 1,056
2017-01-13 $21.00 $21.00 $21.00 $21.00 $15.53 0
2017-01-12 $21.00 $21.00 $21.00 $21.00 $15.53 513
2017-01-11 $21.00 $21.00 $20.75 $21.00 $15.53 840
2017-01-10 $20.99 $21.00 $20.99 $21.00 $15.53 1,506
2017-01-09 $21.00 $21.00 $21.00 $21.00 $15.53 0
2017-01-06 $21.00 $21.00 $21.00 $21.00 $15.53 120
2017-01-05 $20.10 $20.50 $20.10 $20.50 $15.16 499
2017-01-04 $20.99 $20.99 $20.99 $20.99 $15.52 720
2017-01-03 $21.60 $21.60 $20.99 $21.00 $15.53 1,080
2016-12-30 $22.01 $22.01 $21.60 $21.60 $15.97 1,200
2016-12-29 $22.50 $22.50 $22.50 $22.50 $16.64 0
2016-12-28 $22.50 $22.50 $22.50 $22.50 $16.64 0
2016-12-27 $22.50 $22.50 $22.50 $22.50 $16.64 0
2016-12-23 $22.50 $22.50 $22.50 $22.50 $16.64 0
2016-12-22 $22.50 $22.50 $22.50 $22.50 $16.64 0
2016-12-21 $22.51 $22.51 $22.50 $22.50 $16.64 766
2016-12-20 $22.51 $22.51 $22.51 $22.51 $16.64 153
2016-12-19 $22.51 $22.51 $22.51 $22.51 $16.64 159
2016-12-16 $22.51 $22.51 $22.51 $22.51 $16.64 348
2016-12-15 $22.50 $22.50 $22.50 $22.50 $16.64 0
2016-12-14 $22.21 $22.75 $22.21 $22.50 $16.64 596
2016-12-13 $22.21 $22.21 $22.21 $22.21 $16.42 120
2016-12-12 $22.20 $22.20 $22.20 $22.20 $16.41 15
2016-12-09 $22.20 $22.20 $22.20 $22.20 $16.41 120
2016-12-08 $22.00 $22.00 $22.00 $22.00 $16.27 120
2016-12-07 $21.70 $21.70 $21.70 $21.70 $16.04 120
2016-12-06 $21.75 $21.75 $21.75 $21.75 $16.08 123
2016-12-05 $21.35 $21.35 $21.35 $21.35 $15.79 0
2016-12-02 $21.35 $21.35 $21.35 $21.35 $15.79 0
2016-12-01 $21.35 $21.35 $21.35 $21.35 $15.79 1,140
2016-11-30 $21.45 $21.45 $21.45 $21.45 $15.86 0
2016-11-29 $21.45 $21.45 $21.45 $21.45 $15.86 585
2016-11-28 $21.45 $21.45 $21.45 $21.45 $15.77 0
2016-11-25 $21.45 $21.45 $21.45 $21.45 $15.77 600
2016-11-23 $21.42 $21.42 $21.42 $21.42 $15.75 0
2016-11-22 $21.42 $21.42 $21.42 $21.42 $15.75 396
2016-11-21 $21.50 $21.50 $21.50 $21.50 $15.80 0
2016-11-18 $21.50 $21.50 $21.50 $21.50 $15.80 0
2016-11-17 $21.50 $21.50 $21.50 $21.50 $15.80 120
2016-11-16 $21.40 $21.40 $21.40 $21.40 $15.73 120
2016-11-15 $21.32 $21.32 $21.32 $21.32 $15.67 616
2016-11-14 $21.40 $21.40 $21.40 $21.40 $15.73 5,128
2016-11-11 $21.11 $21.11 $21.10 $21.10 $15.51 758
2016-11-10 $21.00 $21.50 $21.00 $21.00 $15.44 3,667
2016-11-09 $21.00 $21.00 $21.00 $21.00 $15.44 120
2016-11-08 $20.71 $20.71 $20.71 $20.71 $15.22 0
2016-11-07 $20.70 $20.71 $20.70 $20.71 $15.22 240
2016-11-04 $20.62 $20.62 $20.62 $20.62 $15.16 0
2016-11-03 $20.62 $20.62 $20.62 $20.62 $15.16 0
2016-11-02 $20.62 $20.62 $20.62 $20.62 $15.16 0
2016-11-01 $20.62 $20.62 $20.62 $20.62 $15.16 132
2016-10-31 $20.50 $20.50 $20.50 $20.50 $15.07 86
2016-10-28 $20.50 $20.50 $20.50 $20.50 $15.07 780
2016-10-27 $20.50 $20.50 $20.50 $20.50 $15.07 0
2016-10-26 $20.50 $20.50 $20.50 $20.50 $15.07 0
2016-10-25 $20.50 $20.50 $20.50 $20.50 $15.07 147
2016-10-24 $20.00 $20.00 $20.00 $20.00 $14.70 0
2016-10-21 $20.00 $20.00 $20.00 $20.00 $14.70 0
2016-10-20 $20.00 $20.00 $20.00 $20.00 $14.70 300
2016-10-19 $20.00 $20.00 $20.00 $20.00 $14.70 0
2016-10-18 $20.00 $20.00 $20.00 $20.00 $14.70 0
2016-10-17 $20.00 $20.00 $20.00 $20.00 $14.70 120
2016-10-14 $19.70 $19.70 $19.70 $19.70 $14.48 288
2016-10-13 $19.50 $19.50 $19.50 $19.50 $14.33 0
2016-10-12 $19.50 $19.50 $19.50 $19.50 $14.33 414
2016-10-11 $19.50 $19.50 $19.50 $19.50 $14.33 0
2016-10-10 $19.50 $19.50 $19.50 $19.50 $14.33 0
2016-10-07 $19.50 $19.50 $19.50 $19.50 $14.33 0
2016-10-06 $19.50 $19.50 $19.50 $19.50 $14.33 0
2016-10-05 $19.50 $19.50 $19.50 $19.50 $14.33 0
2016-10-04 $19.68 $19.68 $19.50 $19.50 $14.33 748
2016-10-03 $19.68 $19.68 $19.68 $19.68 $14.47 0
2016-09-30 $19.68 $19.68 $19.68 $19.68 $14.47 0
2016-09-29 $19.68 $19.68 $19.68 $19.68 $14.47 0
2016-09-28 $19.75 $19.75 $19.68 $19.68 $14.47 1,260
2016-09-27 $19.90 $20.00 $19.90 $20.00 $14.70 240
2016-09-26 $19.73 $19.73 $19.73 $19.73 $14.50 0
2016-09-23 $20.55 $20.55 $19.73 $19.73 $14.50 2,424
2016-09-22 $20.50 $20.50 $20.50 $20.50 $15.07 120
2016-09-21 $20.50 $20.50 $20.50 $20.50 $15.07 240
2016-09-20 $20.66 $20.66 $20.50 $20.50 $15.07 600
2016-09-19 $20.66 $20.66 $20.66 $20.66 $15.19 0
2016-09-16 $20.66 $20.66 $20.66 $20.66 $15.19 0
2016-09-15 $20.66 $20.66 $20.66 $20.66 $15.19 1
2016-09-14 $20.66 $20.66 $20.66 $20.66 $15.19 240
2016-09-13 $20.97 $20.97 $20.97 $20.97 $15.41 0
2016-09-12 $20.97 $20.97 $20.97 $20.97 $15.41 1,216
2016-09-09 $20.66 $20.66 $20.66 $20.66 $15.19 0
2016-09-08 $20.66 $20.66 $20.66 $20.66 $15.19 1,184
2016-09-07 $21.51 $21.51 $21.35 $21.35 $15.69 2,400
2016-09-06 $21.39 $21.51 $21.39 $21.51 $15.81 360
2016-09-02 $21.10 $21.10 $21.10 $21.10 $15.51 120
2016-09-01 $21.00 $21.00 $20.97 $20.97 $15.41 240
2016-08-31 $21.10 $21.10 $21.10 $21.10 $15.51 0
2016-08-30 $21.10 $21.10 $21.10 $21.10 $15.51 0
2016-08-29 $21.10 $21.10 $21.10 $21.10 $15.42 0
2016-08-26 $21.10 $21.10 $21.10 $21.10 $15.42 0
2016-08-25 $21.50 $21.50 $21.10 $21.10 $15.42 540
2016-08-24 $21.65 $21.65 $21.65 $21.65 $15.82 240
2016-08-23 $22.00 $22.00 $22.00 $22.00 $16.08 0
2016-08-22 $21.90 $22.00 $21.90 $22.00 $16.08 240
2016-08-19 $21.70 $21.70 $21.70 $21.70 $15.86 30
2016-08-18 $21.70 $21.70 $21.70 $21.70 $15.86 120
2016-08-17 $21.73 $21.73 $21.73 $21.73 $15.88 0
2016-08-16 $21.73 $21.73 $21.73 $21.73 $15.88 0
2016-08-15 $21.73 $21.73 $21.73 $21.73 $15.88 0
2016-08-12 $21.73 $21.73 $21.73 $21.73 $15.88 0
2016-08-11 $21.73 $21.73 $21.73 $21.73 $15.88 0
2016-08-10 $21.73 $21.73 $21.73 $21.73 $15.88 720
2016-08-09 $21.55 $21.55 $21.55 $21.55 $15.75 1,200
2016-08-08 $21.90 $21.90 $21.90 $21.90 $16.00 0
2016-08-05 $21.82 $21.90 $21.55 $21.90 $16.00 538
2016-08-04 $21.82 $21.82 $21.82 $21.82 $15.95 30
2016-08-03 $21.75 $21.82 $21.75 $21.82 $15.95 3,000
2016-08-02 $21.65 $21.65 $21.65 $21.65 $15.82 1,320
2016-08-01 $21.60 $21.90 $21.60 $21.88 $15.99 691
2016-07-29 $20.50 $20.50 $20.50 $20.50 $14.98 393
2016-07-28 $21.90 $21.90 $20.11 $20.11 $14.70 426
2016-07-27 $19.49 $22.44 $19.49 $22.44 $16.40 2,640
2016-07-26 $19.42 $19.42 $19.42 $19.42 $14.19 774
2016-07-25 $19.30 $19.30 $19.30 $19.30 $14.10 0
2016-07-22 $19.30 $19.30 $19.30 $19.30 $14.10 360
2016-07-21 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-20 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-19 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-18 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-15 $19.25 $19.25 $19.25 $19.25 $14.07 600
2016-07-14 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-13 $19.25 $19.25 $19.25 $19.25 $14.07 1,524
2016-07-12 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-11 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-08 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-07 $19.25 $19.25 $19.25 $19.25 $14.07 2,368
2016-07-06 $19.25 $19.25 $19.25 $19.25 $14.07 13,818
2016-07-05 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-07-01 $19.25 $19.25 $19.25 $19.25 $14.07 309
2016-06-30 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-06-29 $19.25 $19.25 $19.25 $19.25 $14.07 0
2016-06-28 $19.25 $19.25 $19.25 $19.25 $14.07 624
2016-06-27 $19.25 $19.25 $19.25 $19.25 $14.07 3,175
2016-06-24 $19.55 $19.55 $19.55 $19.55 $14.29 1,950
2016-06-23 $19.45 $19.45 $19.45 $19.45 $14.21 0
2016-06-22 $19.45 $19.45 $19.45 $19.45 $14.21 43
2016-06-21 $19.45 $19.45 $19.45 $19.45 $14.21 60
2016-06-20 $19.45 $19.45 $19.45 $19.45 $14.21 1,920
2016-06-17 $19.55 $19.55 $19.55 $19.55 $14.29 0
2016-06-16 $19.55 $19.55 $19.55 $19.55 $14.29 1,114
2016-06-15 $19.67 $19.67 $19.67 $19.67 $14.37 1
2016-06-14 $19.67 $19.67 $19.67 $19.67 $14.37 60
2016-06-13 $19.67 $19.67 $19.67 $19.67 $14.37 528
2016-06-10 $19.67 $19.67 $19.67 $19.67 $14.37 616
2016-06-09 $19.67 $19.67 $19.67 $19.67 $14.37 600
2016-06-08 $19.67 $19.67 $19.45 $19.45 $14.21 600
2016-06-07 $19.45 $19.45 $19.45 $19.45 $14.21 874
2016-06-06 $19.55 $19.55 $19.55 $19.55 $14.29 1,200
2016-06-03 $19.55 $19.55 $19.55 $19.55 $14.29 10,800
2016-06-02 $19.55 $19.55 $19.55 $19.55 $14.29 6,000
2016-06-01 $19.38 $19.38 $19.38 $19.38 $14.16 0
2016-05-31 $19.38 $19.38 $19.38 $19.38 $14.16 240
2016-05-27 $19.50 $19.50 $19.50 $19.50 $14.25 0
2016-05-26 $19.50 $19.50 $19.50 $19.50 $14.16 361
2016-05-25 $19.25 $19.25 $19.25 $19.25 $13.98 0
2016-05-24 $19.25 $19.25 $19.25 $19.25 $13.98 494
2016-05-23 $19.10 $19.10 $19.10 $19.10 $13.87 0
2016-05-20 $19.10 $19.10 $19.10 $19.10 $13.87 0
2016-05-19 $19.10 $19.10 $19.10 $19.10 $13.87 189
2016-05-18 $19.05 $19.05 $19.05 $19.05 $13.84 0
2016-05-17 $19.05 $19.05 $19.05 $19.05 $13.84 360
2016-05-16 $19.00 $19.00 $19.00 $19.00 $13.80 735
2016-05-13 $18.48 $18.50 $18.48 $18.50 $13.44 600
2016-05-12 $18.30 $18.38 $18.30 $18.38 $13.35 240
2016-05-11 $18.26 $18.28 $18.26 $18.28 $13.28 631
2016-05-10 $18.24 $18.26 $18.24 $18.26 $13.26 7,240
2016-05-09 $18.21 $18.24 $18.21 $18.23 $13.24 763
2016-05-06 $18.20 $18.20 $18.20 $18.20 $13.22 1,208
2016-05-05 $18.20 $18.20 $18.20 $18.20 $13.22 0
2016-05-04 $18.20 $18.20 $18.20 $18.20 $13.22 360
2016-05-03 $18.20 $18.20 $18.20 $18.20 $13.22 1,800
2016-05-02 $18.15 $18.21 $18.15 $18.20 $13.22 1,064
2016-04-29 $18.18 $18.18 $18.18 $18.18 $13.20 0
2016-04-28 $18.18 $18.18 $18.18 $18.18 $13.20 0
2016-04-27 $18.18 $18.18 $18.18 $18.18 $13.20 0
2016-04-26 $18.18 $18.18 $18.18 $18.18 $13.20 0
2016-04-25 $18.18 $18.18 $18.18 $18.18 $13.20 0
2016-04-22 $18.18 $18.18 $18.18 $18.18 $13.20 0
2016-04-21 $18.18 $18.18 $18.18 $18.18 $13.20 2,400
2016-04-20 $18.25 $18.25 $18.25 $18.25 $13.25 0
2016-04-19 $18.25 $18.25 $18.25 $18.25 $13.25 1,680
2016-04-18 $18.18 $18.26 $18.18 $18.26 $13.26 405
2016-04-15 $18.11 $18.11 $18.11 $18.11 $13.15 240
2016-04-14 $18.05 $18.05 $18.05 $18.05 $13.11 0
2016-04-13 $18.05 $18.05 $18.05 $18.05 $13.11 1,440
2016-04-12 $18.06 $18.25 $18.01 $18.01 $13.08 5,160
2016-04-11 $18.00 $18.00 $18.00 $18.00 $13.07 0
2016-04-08 $18.00 $18.00 $18.00 $18.00 $13.07 432
2016-04-07 $18.00 $18.00 $18.00 $18.00 $13.07 3,464
2016-04-06 $18.10 $18.10 $18.10 $18.10 $13.15 0
2016-04-05 $18.08 $18.10 $18.08 $18.10 $13.15 480
2016-04-04 $18.05 $18.06 $17.95 $18.06 $13.12 930
2016-04-01 $18.05 $18.05 $18.05 $18.05 $13.11 0
2016-03-31 $18.05 $18.05 $18.05 $18.05 $13.11 0
2016-03-30 $18.05 $18.05 $18.05 $18.05 $13.11 0
2016-03-29 $18.05 $18.05 $18.05 $18.05 $13.11 165
2016-03-28 $18.10 $18.10 $18.10 $18.10 $13.15 0
2016-03-24 $18.10 $18.10 $18.10 $18.10 $13.15 0
2016-03-23 $18.10 $18.10 $18.10 $18.10 $13.15 0
2016-03-22 $18.20 $18.20 $18.10 $18.10 $13.15 1,764
2016-03-21 $18.20 $18.30 $18.20 $18.30 $13.29 480
2016-03-18 $18.10 $18.10 $18.10 $18.10 $13.15 0
2016-03-17 $18.10 $18.10 $18.10 $18.10 $13.15 72
2016-03-16 $18.10 $18.10 $18.10 $18.10 $13.15 192
2016-03-15 $18.00 $18.00 $18.00 $18.00 $13.07 15,614
2016-03-14 $18.00 $18.00 $18.00 $18.00 $13.07 0
2016-03-11 $18.00 $18.00 $18.00 $18.00 $13.07 0
2016-03-10 $18.00 $18.00 $18.00 $18.00 $13.07 18
2016-03-09 $18.00 $18.00 $18.00 $18.00 $13.07 0
2016-03-08 $18.00 $18.00 $18.00 $18.00 $13.07 680
2016-03-07 $18.00 $18.00 $18.00 $18.00 $13.07 0
2016-03-04 $18.00 $18.00 $18.00 $18.00 $13.07 0
2016-03-03 $18.00 $18.00 $18.00 $18.00 $13.07 150
2016-03-02 $17.90 $17.90 $17.90 $17.90 $13.00 2,984
2016-03-01 $18.00 $18.00 $18.00 $18.00 $13.07 2,400
2016-02-29 $17.90 $17.90 $17.90 $17.90 $13.00 240
2016-02-26 $18.10 $18.10 $18.10 $18.10 $13.15 0
2016-02-25 $18.05 $18.10 $18.00 $18.10 $13.06 11,664
2016-02-24 $18.05 $18.10 $18.03 $18.10 $13.06 3,000
2016-02-23 $18.10 $18.10 $18.10 $18.10 $13.06 0
2016-02-22 $18.09 $18.10 $18.09 $18.10 $13.06 1,230
2016-02-19 $18.10 $18.10 $18.10 $18.10 $13.06 162
2016-02-18 $17.70 $17.70 $17.70 $17.70 $12.77 0
2016-02-17 $17.70 $17.70 $17.70 $17.70 $12.77 0
2016-02-16 $17.70 $17.70 $17.70 $17.70 $12.77 0
2016-02-12 $17.70 $17.70 $17.70 $17.70 $12.77 7,080
2016-02-11 $17.71 $17.71 $17.71 $17.71 $12.78 0
2016-02-10 $17.75 $17.75 $17.71 $17.71 $12.78 840
2016-02-09 $17.75 $17.75 $17.75 $17.75 $12.81 0
2016-02-08 $17.45 $17.75 $17.45 $17.75 $12.81 2,520
2016-02-05 $17.48 $17.48 $17.48 $17.48 $12.61 7,120
2016-02-04 $17.40 $17.40 $17.40 $17.40 $12.55 1,848
2016-02-03 $17.50 $17.50 $17.35 $17.40 $12.55 34,893
2016-02-02 $17.35 $17.35 $17.35 $17.35 $12.52 0
2016-02-01 $17.35 $17.35 $17.35 $17.35 $12.52 0
2016-01-29 $17.35 $17.35 $17.35 $17.35 $12.52 165
2016-01-28 $17.35 $17.50 $17.35 $17.50 $12.63 960
2016-01-27 $17.30 $17.30 $17.30 $17.30 $12.48 794
2016-01-26 $17.50 $17.50 $17.30 $17.30 $12.48 15,480
2016-01-25 $17.50 $17.50 $17.50 $17.50 $12.63 0
2016-01-22 $18.00 $18.00 $17.50 $17.50 $12.63 403
2016-01-21 $17.25 $17.25 $17.25 $17.25 $12.45 1,473
2016-01-20 $17.45 $17.55 $17.14 $17.30 $12.48 20,144
2016-01-19 $17.55 $17.55 $17.55 $17.55 $12.66 18
2016-01-15 $17.55 $17.55 $17.55 $17.55 $12.66 5,040
2016-01-14 $17.55 $17.55 $17.55 $17.55 $12.66 915
2016-01-13 $17.55 $17.55 $17.55 $17.55 $12.66 0
2016-01-12 $17.55 $17.55 $17.55 $17.55 $12.66 240
2016-01-11 $17.78 $18.05 $17.55 $17.55 $12.66 1,004
2016-01-08 $17.53 $17.57 $17.53 $17.57 $12.68 360
2016-01-07 $17.35 $17.35 $17.35 $17.35 $12.52 2,950
2016-01-06 $17.30 $17.30 $17.30 $17.30 $12.48 0
2016-01-05 $17.30 $17.30 $17.30 $17.30 $12.48 2,640
2016-01-04 $17.50 $17.50 $17.30 $17.30 $12.48 2,640
2015-12-31 $17.35 $17.35 $17.35 $17.35 $12.52 0
2015-12-30 $17.35 $17.35 $17.35 $17.35 $12.52 120
2015-12-29 $17.35 $17.35 $17.35 $17.35 $12.52 550
2015-12-28 $17.30 $17.50 $17.30 $17.50 $12.63 1,543
2015-12-24 $17.30 $17.30 $17.30 $17.30 $12.48 109
2015-12-23 $17.30 $17.30 $17.30 $17.30 $12.48 0
2015-12-22 $17.30 $17.30 $17.30 $17.30 $12.48 2,383
2015-12-21 $17.30 $17.30 $17.30 $17.30 $12.48 120
2015-12-18 $17.30 $17.30 $17.30 $17.30 $12.48 1,320
2015-12-17 $17.25 $17.25 $17.25 $17.25 $12.45 19
2015-12-16 $17.25 $17.25 $17.25 $17.25 $12.45 0
2015-12-15 $17.25 $17.25 $17.25 $17.25 $12.45 19
2015-12-14 $17.25 $17.30 $17.25 $17.25 $12.45 2,592
2015-12-11 $17.25 $17.25 $17.25 $17.25 $12.45 1,200
2015-12-10 $17.25 $17.30 $17.25 $17.30 $12.48 6,000
2015-12-09 $17.20 $17.25 $17.20 $17.25 $12.45 2,692
2015-12-08 $17.01 $17.01 $17.01 $17.01 $12.27 0
2015-12-07 $17.01 $17.01 $17.01 $17.01 $12.27 1
2015-12-04 $17.01 $17.01 $17.01 $17.01 $12.27 1,129
2015-12-03 $17.05 $17.05 $17.00 $17.01 $12.27 1,129
2015-12-02 $16.93 $16.93 $16.93 $16.93 $12.22 19
2015-12-01 $17.05 $17.05 $17.05 $17.05 $12.30 0
2015-11-30 $17.05 $17.05 $17.05 $17.05 $12.30 0
2015-11-27 $17.05 $17.05 $17.05 $17.05 $12.30 0
2015-11-25 $17.25 $17.40 $17.05 $17.05 $12.22 774
2015-11-24 $17.05 $17.05 $17.05 $17.05 $12.22 0
2015-11-23 $17.05 $17.05 $17.05 $17.05 $12.22 480
2015-11-20 $17.10 $17.10 $17.05 $17.05 $12.22 480
2015-11-19 $17.25 $17.44 $17.25 $17.44 $12.50 720
2015-11-18 $17.25 $17.25 $17.25 $17.25 $12.36 2,400
2015-11-17 $17.00 $17.25 $17.00 $17.25 $12.36 40,065
2015-11-16 $17.02 $17.11 $17.02 $17.11 $12.26 6,206
2015-11-13 $17.16 $17.20 $17.16 $17.20 $12.32 0
2015-11-12 $17.16 $17.20 $17.16 $17.20 $12.32 0
2015-11-11 $17.16 $17.20 $17.16 $17.20 $12.32 6,240
2015-11-10 $17.05 $17.15 $17.05 $17.15 $12.29 1,200
2015-11-09 $17.40 $17.40 $17.05 $17.20 $12.32 1,560
2015-11-06 $18.90 $18.90 $17.05 $17.05 $12.22 3,120
2015-11-05 $17.40 $17.90 $17.40 $17.90 $12.82 582
2015-11-04 $17.00 $17.00 $17.00 $17.00 $12.18 960
2015-11-03 $16.90 $17.15 $16.90 $17.15 $12.29 1,690
2015-11-02 $17.00 $17.00 $16.70 $16.70 $11.97 3,975
2015-10-30 $16.90 $16.95 $16.90 $16.95 $12.14 2,211
2015-10-29 $16.78 $16.78 $16.78 $16.78 $12.02 0
2015-10-28 $16.76 $16.85 $16.76 $16.78 $12.02 12,015
2015-10-27 $16.65 $16.65 $16.65 $16.65 $11.93 0
2015-10-26 $16.65 $16.65 $16.65 $16.65 $11.93 0
2015-10-23 $16.65 $16.65 $16.65 $16.65 $11.93 0
2015-10-22 $16.65 $16.65 $16.65 $16.65 $11.93 0
2015-10-21 $16.65 $16.65 $16.65 $16.65 $11.93 751
2015-10-20 $16.65 $16.65 $16.65 $16.65 $11.93 120
2015-10-19 $16.65 $16.65 $16.65 $16.65 $11.93 571
2015-10-16 $16.85 $16.85 $16.65 $16.65 $11.93 0
2015-10-15 $16.85 $16.85 $16.65 $16.65 $11.93 1
2015-10-14 $16.85 $16.85 $16.65 $16.65 $11.93 408
2015-10-13 $16.65 $16.65 $16.65 $16.65 $11.93 0
2015-10-12 $16.65 $16.65 $16.65 $16.65 $11.93 432
2015-10-09 $16.80 $16.80 $16.80 $16.80 $12.04 0
2015-10-08 $16.80 $16.80 $16.80 $16.80 $12.04 120
2015-10-07 $16.70 $16.75 $16.70 $16.75 $12.00 428
2015-10-06 $16.70 $16.70 $16.70 $16.70 $11.97 0
2015-10-05 $16.79 $16.79 $16.70 $16.70 $11.97 6,120
2015-10-02 $16.60 $16.60 $16.60 $16.60 $11.89 0
2015-10-01 $16.60 $16.60 $16.60 $16.60 $11.89 0
2015-09-30 $16.60 $16.60 $16.60 $16.60 $11.89 120
2015-09-29 $16.63 $16.63 $16.60 $16.60 $11.89 3,085
2015-09-28 $16.63 $16.63 $16.63 $16.63 $11.91 2
2015-09-25 $16.63 $16.63 $16.63 $16.63 $11.91 0
2015-09-24 $16.63 $16.63 $16.63 $16.63 $11.91 1,320
2015-09-23 $16.65 $16.65 $16.65 $16.65 $11.93 0
2015-09-22 $16.65 $16.65 $16.65 $16.65 $11.93 0
2015-09-21 $16.65 $16.65 $16.65 $16.65 $11.93 0
2015-09-18 $16.65 $16.65 $16.65 $16.65 $11.93 351
2015-09-17 $16.65 $16.65 $16.63 $16.63 $11.91 0
2015-09-16 $16.65 $16.65 $16.63 $16.63 $11.91 0
2015-09-15 $16.65 $16.65 $16.63 $16.63 $11.91 2,342
2015-09-14 $16.65 $16.75 $16.60 $16.75 $12.00 1,887
2015-09-11 $16.75 $16.75 $16.75 $16.75 $12.00 480
2015-09-10 $16.75 $16.75 $16.75 $16.75 $12.00 19
2015-09-09 $16.75 $16.75 $16.75 $16.75 $12.00 600
2015-09-08 $16.65 $16.75 $16.65 $16.75 $12.00 16,224

Chesapeake Financial Shares Inc (CPKF) News Headlines

Recent Chesapeake Financial Shares Inc (CPKF) News
Similar Companies to Chesapeake Financial Shares Inc (CPKF) 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.