First Bancorp PR (FBPRO) Exchange: PINK

  1. Overview
  2. First Bancorp PR (FBPRO)

Data as of May 2, 2025

$25.20 ($0.15) 0.60%

First Bancorp PR - Daily Information
Click for more stock information on First Bancorp PR.
Daily Information Data
Date May 2, 2025
Open $25.15
Previous Close $25.20
High $25.20
Low $25.15
Adjusted Open $25.15
Previous Adjusted Close $25.20
Adjusted High $25.20
Adjusted Low $25.15

About First Bancorp PR (FBPRO)

First Bancorp PR

Invest in First Bancorp PR (FBPRO)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for First Bancorp PR (FBPRO)

Date Open High Low Close Adj.Close Volume
2021-11-24 $25.15 $25.20 $25.15 $25.20 $25.20 230
2021-11-23 $25.05 $25.05 $25.05 $25.05 $25.05 0
2021-11-22 $25.08 $25.08 $25.05 $25.05 $25.05 2,605
2021-11-19 $25.05 $25.05 $25.05 $25.05 $25.05 1,001
2021-11-18 $25.05 $25.05 $25.05 $25.05 $25.05 0
2021-11-17 $25.03 $25.05 $24.98 $25.05 $25.05 10,700
2021-11-16 $25.14 $25.15 $25.12 $25.15 $25.15 1,835
2021-11-15 $25.35 $25.35 $25.14 $25.14 $25.14 1,600
2021-11-12 $25.13 $25.13 $25.13 $25.13 $25.13 200
2021-11-11 $25.15 $25.15 $25.15 $25.15 $24.98 120
2021-11-10 $25.13 $25.13 $25.13 $25.13 $24.96 224
2021-11-09 $25.15 $25.18 $25.14 $25.18 $25.01 1,196
2021-11-08 $25.17 $25.25 $25.17 $25.18 $25.01 404
2021-11-05 $25.17 $25.17 $25.15 $25.15 $24.98 1,245
2021-11-04 $25.17 $25.17 $25.16 $25.17 $25.00 5,688
2021-11-03 $25.14 $25.19 $25.14 $25.18 $25.01 24,734
2021-11-02 $25.12 $25.15 $25.10 $25.14 $24.97 4,194
2021-11-01 $25.16 $25.16 $25.16 $25.16 $24.99 1,975
2021-10-29 $25.15 $25.15 $25.15 $25.15 $24.98 2,000
2021-10-28 $25.16 $25.16 $25.16 $25.16 $24.99 400
2021-10-27 $25.12 $25.14 $25.10 $25.14 $24.97 25,292
2021-10-26 $25.21 $25.21 $25.10 $25.10 $24.93 38,456
2021-10-25 $25.12 $25.12 $25.12 $25.12 $24.95 650
2021-10-22 $26.25 $26.25 $25.13 $25.13 $24.96 20,135
2021-10-21 $27.01 $27.01 $27.01 $27.01 $26.82 25
2021-10-20 $27.00 $27.25 $27.00 $27.01 $26.82 950
2021-10-19 $27.00 $27.00 $27.00 $27.00 $26.81 400
2021-10-18 $27.00 $27.00 $27.00 $27.00 $26.81 0
2021-10-15 $27.00 $27.00 $27.00 $27.00 $26.81 0
2021-10-14 $27.00 $27.00 $27.00 $27.00 $26.81 0
2021-10-13 $27.00 $27.00 $27.00 $27.00 $26.64 0
2021-10-12 $27.00 $27.00 $27.00 $27.00 $26.64 100
2021-10-11 $27.50 $27.50 $27.50 $27.50 $27.14 5,450
2021-10-08 $27.50 $27.50 $27.50 $27.50 $27.14 10
2021-10-07 $27.50 $27.50 $27.50 $27.50 $27.14 325
2021-10-06 $27.50 $27.50 $27.50 $27.50 $27.14 256
2021-10-05 $27.00 $27.00 $27.00 $27.00 $26.64 100
2021-10-04 $27.52 $27.55 $26.00 $26.50 $26.15 7,506
2021-10-01 $28.00 $28.50 $28.00 $28.50 $28.12 1,500
2021-09-30 $28.50 $28.57 $28.50 $28.50 $28.12 375
2021-09-29 $28.58 $28.58 $28.58 $28.58 $28.20 17
2021-09-28 $28.58 $28.58 $28.58 $28.58 $28.20 19
2021-09-27 $28.56 $28.58 $28.56 $28.58 $28.20 3,450
2021-09-24 $26.98 $27.74 $26.98 $26.98 $26.62 1,768
2021-09-23 $26.80 $26.96 $26.80 $26.96 $26.60 200
2021-09-22 $26.70 $26.70 $26.70 $26.70 $26.35 900
2021-09-21 $26.74 $26.74 $26.74 $26.74 $26.39 5,000
2021-09-20 $26.50 $26.50 $26.50 $26.50 $26.15 600
2021-09-17 $26.65 $26.65 $26.65 $26.65 $26.30 0
2021-09-16 $26.50 $26.65 $26.50 $26.65 $26.30 1,206
2021-09-15 $26.25 $26.34 $26.25 $26.34 $25.99 2,294
2021-09-14 $26.25 $26.25 $26.25 $26.25 $25.90 5,011
2021-09-13 $26.24 $26.25 $26.24 $26.25 $25.73 700
2021-09-10 $25.66 $25.66 $25.66 $25.66 $25.15 74
2021-09-09 $25.66 $25.66 $25.66 $25.66 $25.15 0
2021-09-08 $25.66 $25.66 $25.66 $25.66 $25.15 150
2021-09-07 $26.00 $26.24 $25.76 $26.24 $25.72 958
2021-09-03 $25.71 $25.71 $25.71 $25.71 $25.20 0
2021-09-02 $25.71 $25.71 $25.71 $25.71 $25.20 1
2021-09-01 $25.71 $25.71 $25.71 $25.71 $25.20 2
2021-08-31 $25.71 $25.71 $25.71 $25.71 $25.20 126
2021-08-30 $26.24 $26.24 $26.04 $26.04 $25.53 604
2021-08-27 $26.24 $26.24 $26.00 $26.00 $25.49 1,771
2021-08-26 $26.24 $26.24 $26.24 $26.24 $25.72 110
2021-08-25 $26.24 $26.24 $26.24 $26.24 $25.72 100
2021-08-24 $26.00 $26.00 $26.00 $26.00 $25.49 600
2021-08-23 $25.75 $25.75 $25.75 $25.75 $25.24 0
2021-08-20 $25.75 $25.75 $25.75 $25.75 $25.24 0
2021-08-19 $25.75 $25.75 $25.75 $25.75 $25.24 1,100
2021-08-18 $25.90 $25.90 $25.90 $25.90 $25.39 102
2021-08-17 $25.90 $25.90 $25.90 $25.90 $25.39 835
2021-08-16 $25.70 $25.95 $25.60 $25.95 $25.44 525
2021-08-13 $25.80 $25.80 $25.65 $25.65 $25.14 350
2021-08-12 $25.56 $25.56 $25.56 $25.56 $25.06 5
2021-08-11 $25.78 $25.78 $25.56 $25.56 $24.89 1,225
2021-08-10 $26.00 $26.00 $26.00 $26.00 $25.31 0
2021-08-09 $26.00 $26.00 $26.00 $26.00 $25.31 0
2021-08-06 $26.00 $26.00 $26.00 $26.00 $25.31 0
2021-08-05 $26.00 $26.00 $26.00 $26.00 $25.31 0
2021-08-04 $26.00 $26.00 $26.00 $26.00 $25.31 31
2021-08-03 $26.00 $26.00 $26.00 $26.00 $25.31 88
2021-08-02 $26.00 $26.00 $26.00 $26.00 $25.31 500
2021-07-30 $26.00 $26.00 $26.00 $26.00 $25.31 59
2021-07-29 $26.00 $26.00 $26.00 $26.00 $25.31 200
2021-07-28 $26.00 $26.00 $26.00 $26.00 $25.31 400
2021-07-27 $25.80 $26.20 $25.80 $25.99 $25.31 900
2021-07-26 $25.80 $25.80 $25.80 $25.80 $25.12 0
2021-07-23 $25.80 $25.80 $25.80 $25.80 $25.12 154
2021-07-22 $25.72 $25.72 $25.71 $25.71 $25.03 313
2021-07-21 $25.51 $25.51 $25.51 $25.51 $24.84 0
2021-07-20 $25.51 $25.51 $25.51 $25.51 $24.84 0
2021-07-19 $25.51 $25.51 $25.51 $25.51 $24.84 0
2021-07-16 $25.51 $25.51 $25.51 $25.51 $24.84 400
2021-07-15 $25.90 $25.90 $25.90 $25.90 $25.22 0
2021-07-14 $25.90 $25.90 $25.90 $25.90 $25.22 0
2021-07-13 $25.90 $25.90 $25.90 $25.90 $25.05 100
2021-07-12 $25.90 $25.90 $25.90 $25.90 $25.05 225
2021-07-09 $25.90 $25.90 $25.90 $25.90 $25.05 837
2021-07-08 $25.85 $25.85 $25.85 $25.85 $25.00 175
2021-07-07 $25.85 $25.85 $25.85 $25.85 $25.00 401
2021-07-06 $25.97 $25.97 $25.97 $25.97 $25.12 150
2021-07-02 $25.75 $25.97 $25.75 $25.97 $25.12 411
2021-07-01 $25.60 $25.60 $25.50 $25.50 $24.66 609
2021-06-30 $25.65 $25.65 $25.65 $25.65 $24.81 330
2021-06-29 $25.97 $25.97 $25.97 $25.97 $25.12 107
2021-06-28 $25.60 $25.60 $25.60 $25.60 $24.76 20
2021-06-25 $25.96 $25.97 $25.60 $25.60 $24.76 1,103
2021-06-24 $25.50 $25.50 $25.50 $25.50 $24.66 1,008
2021-06-23 $25.96 $25.96 $25.96 $25.96 $25.11 0
2021-06-22 $25.96 $25.96 $25.96 $25.96 $25.11 0
2021-06-21 $25.96 $25.96 $25.96 $25.96 $25.11 34
2021-06-18 $25.96 $25.96 $25.96 $25.96 $25.11 4
2021-06-17 $25.96 $25.96 $25.96 $25.96 $25.11 270
2021-06-16 $25.97 $25.97 $25.97 $25.97 $25.12 158
2021-06-15 $25.97 $25.97 $25.97 $25.97 $25.12 61
2021-06-14 $25.97 $25.97 $25.97 $25.97 $25.12 0
2021-06-11 $25.97 $25.97 $25.97 $25.97 $24.95 116
2021-06-10 $25.98 $25.98 $25.98 $25.98 $24.96 50
2021-06-09 $25.98 $25.98 $25.98 $25.98 $24.96 0
2021-06-08 $25.98 $25.98 $25.98 $25.98 $24.96 263
2021-06-07 $25.59 $25.97 $25.59 $25.97 $24.95 375
2021-06-04 $25.59 $25.59 $25.59 $25.59 $24.58 2
2021-06-03 $25.50 $25.59 $25.50 $25.59 $24.58 1,400
2021-06-02 $25.40 $25.40 $25.40 $25.40 $24.40 351
2021-06-01 $25.40 $25.46 $25.40 $25.46 $24.46 465
2021-05-28 $25.45 $25.47 $25.45 $25.47 $24.47 2,227
2021-05-27 $25.45 $25.45 $25.25 $25.45 $24.45 356
2021-05-26 $25.26 $25.26 $25.20 $25.20 $24.21 560
2021-05-25 $25.25 $25.25 $25.25 $25.25 $24.26 216
2021-05-24 $25.45 $25.45 $25.19 $25.33 $24.33 4,394
2021-05-21 $25.45 $25.45 $25.45 $25.45 $24.45 200
2021-05-20 $25.25 $25.55 $24.95 $25.00 $24.02 13,010
2021-05-19 $25.41 $25.41 $25.29 $25.30 $24.31 5,281
2021-05-18 $25.50 $25.50 $25.50 $25.50 $24.50 105
2021-05-17 $25.59 $25.59 $25.47 $25.50 $24.50 2,639
2021-05-14 $25.53 $25.53 $25.50 $25.50 $24.50 2,060
2021-05-13 $25.75 $25.75 $25.50 $25.50 $24.50 1,269
2021-05-12 $25.74 $25.74 $25.74 $25.74 $24.56 0
2021-05-11 $26.10 $26.10 $25.74 $25.74 $24.56 206
2021-05-10 $26.25 $26.25 $26.25 $26.25 $25.05 0
2021-05-07 $26.25 $26.25 $26.25 $26.25 $25.05 0
2021-05-06 $26.30 $26.30 $26.10 $26.25 $25.05 4,953
2021-05-05 $26.00 $26.30 $26.00 $26.30 $25.10 1,815
2021-05-04 $25.73 $25.73 $25.73 $25.73 $24.55 4
2021-05-03 $25.73 $25.73 $25.73 $25.73 $24.55 18
2021-04-30 $26.20 $26.20 $25.73 $25.73 $24.55 800
2021-04-29 $26.24 $26.24 $26.24 $26.24 $25.04 501
2021-04-28 $26.22 $26.22 $26.22 $26.22 $25.02 1,050
2021-04-27 $25.72 $26.23 $25.72 $26.23 $25.03 1,249
2021-04-26 $25.70 $25.70 $25.70 $25.70 $24.52 5
2021-04-23 $25.70 $25.70 $25.70 $25.70 $24.52 0
2021-04-22 $25.70 $25.70 $25.70 $25.70 $24.52 0
2021-04-21 $25.70 $25.70 $25.70 $25.70 $24.52 250
2021-04-20 $25.70 $25.70 $25.50 $25.50 $24.33 2,754
2021-04-19 $26.00 $26.00 $26.00 $26.00 $24.81 0
2021-04-16 $26.00 $26.00 $26.00 $26.00 $24.81 310
2021-04-15 $25.70 $25.70 $25.70 $25.70 $24.52 0
2021-04-14 $25.70 $25.70 $25.70 $25.70 $24.52 0
2021-04-13 $25.70 $25.70 $25.70 $25.70 $24.36 0
2021-04-12 $25.70 $25.70 $25.70 $25.70 $24.36 0
2021-04-09 $25.70 $25.70 $25.70 $25.70 $24.36 0
2021-04-08 $25.70 $25.70 $25.70 $25.70 $24.36 158
2021-04-07 $25.51 $25.51 $25.51 $25.51 $24.18 279
2021-04-06 $25.51 $25.51 $25.51 $25.51 $24.18 118
2021-04-05 $26.05 $26.05 $26.05 $26.05 $24.69 70
2021-04-01 $26.05 $26.05 $26.05 $26.05 $24.69 2
2021-03-31 $26.05 $26.05 $26.05 $26.05 $24.69 21
2021-03-30 $26.05 $26.05 $26.05 $26.05 $24.69 3
2021-03-29 $26.03 $26.22 $26.00 $26.05 $24.69 3,024
2021-03-26 $26.21 $26.21 $26.21 $26.21 $24.84 0
2021-03-25 $26.21 $26.21 $26.21 $26.21 $24.84 50
2021-03-24 $26.21 $26.21 $26.21 $26.21 $24.84 100
2021-03-23 $25.50 $25.50 $25.50 $25.50 $24.17 0
2021-03-22 $25.54 $25.54 $25.30 $25.50 $24.17 2,496
2021-03-19 $25.50 $25.50 $25.50 $25.50 $24.17 50
2021-03-18 $25.60 $25.60 $25.50 $25.50 $24.17 8,801
2021-03-17 $26.42 $26.42 $26.42 $26.42 $25.04 0
2021-03-16 $25.63 $26.42 $25.63 $26.42 $25.04 5,700
2021-03-15 $25.57 $25.59 $25.56 $25.56 $24.23 6,001
2021-03-12 $25.77 $25.77 $25.77 $25.77 $24.42 4
2021-03-11 $25.99 $25.99 $25.77 $25.77 $24.26 2,420
2021-03-10 $25.75 $25.75 $25.75 $25.75 $24.24 0
2021-03-09 $25.75 $25.75 $25.75 $25.75 $24.24 458
2021-03-08 $25.99 $25.99 $25.99 $25.99 $24.47 1,297
2021-03-05 $25.98 $26.00 $25.98 $25.99 $24.47 1,700
2021-03-04 $26.00 $26.00 $26.00 $26.00 $24.48 435
2021-03-03 $25.95 $25.95 $25.95 $25.95 $24.43 1,000
2021-03-02 $25.55 $25.55 $25.33 $25.34 $23.86 3,555
2021-03-01 $25.48 $25.48 $25.47 $25.47 $23.98 1,862
2021-02-26 $25.41 $25.41 $25.41 $25.41 $23.92 0
2021-02-25 $25.45 $25.45 $25.41 $25.41 $23.92 591
2021-02-24 $25.41 $25.41 $25.41 $25.41 $23.92 0
2021-02-23 $25.98 $25.98 $25.41 $25.41 $23.92 591
2021-02-22 $25.62 $25.62 $25.62 $25.62 $24.12 100
2021-02-19 $25.62 $25.62 $25.62 $25.62 $24.12 430
2021-02-18 $25.98 $26.38 $25.63 $25.63 $24.13 7,268
2021-02-17 $25.97 $25.97 $25.97 $25.97 $24.45 1,101
2021-02-16 $25.90 $25.90 $25.90 $25.90 $24.38 2,018
2021-02-12 $25.98 $25.98 $25.98 $25.98 $24.46 0
2021-02-11 $25.98 $25.98 $25.98 $25.98 $24.46 0
2021-02-10 $25.98 $25.98 $25.98 $25.98 $24.30 0
2021-02-09 $25.98 $25.98 $25.98 $25.98 $24.30 0
2021-02-08 $25.98 $25.98 $25.98 $25.98 $24.30 39
2021-02-05 $25.98 $25.98 $25.98 $25.98 $24.30 200
2021-02-04 $25.45 $25.45 $25.45 $25.45 $23.80 0
2021-02-03 $25.45 $25.45 $25.45 $25.45 $23.80 0
2021-02-02 $25.45 $25.45 $25.45 $25.45 $23.80 422
2021-02-01 $26.05 $26.05 $25.40 $25.40 $23.75 5,320
2021-01-29 $25.97 $25.97 $25.97 $25.97 $24.29 20
2021-01-28 $25.97 $25.97 $25.97 $25.97 $24.29 159
2021-01-27 $25.45 $25.45 $25.45 $25.45 $23.80 0
2021-01-26 $25.45 $25.45 $25.45 $25.45 $23.80 1,000
2021-01-25 $25.79 $25.79 $25.79 $25.79 $24.12 0
2021-01-22 $25.99 $25.99 $25.79 $25.79 $24.12 1,029
2021-01-21 $25.80 $25.80 $25.80 $25.80 $24.13 538
2021-01-20 $25.86 $25.86 $25.85 $25.85 $24.17 2,320
2021-01-19 $25.86 $25.86 $25.86 $25.86 $24.18 0
2021-01-15 $25.86 $25.86 $25.86 $25.86 $24.18 100
2021-01-14 $25.86 $25.86 $25.86 $25.86 $24.18 0
2021-01-13 $25.86 $25.86 $25.86 $25.86 $24.02 333
2021-01-12 $26.00 $26.00 $26.00 $26.00 $24.15 4
2021-01-11 $26.00 $26.00 $26.00 $26.00 $24.15 0
2021-01-08 $26.00 $26.00 $26.00 $26.00 $24.15 4
2021-01-07 $26.00 $26.00 $25.62 $26.00 $24.15 1,701
2021-01-06 $25.81 $25.81 $25.81 $25.81 $23.98 0
2021-01-05 $25.81 $25.81 $25.81 $25.81 $23.98 401
2021-01-04 $25.75 $25.75 $25.75 $25.75 $23.92 0
2020-12-31 $25.75 $25.75 $25.75 $25.75 $23.92 0
2020-12-30 $25.75 $25.75 $25.75 $25.75 $23.92 977
2020-12-29 $26.03 $26.03 $26.03 $26.03 $24.18 150
2020-12-28 $26.03 $26.03 $26.03 $26.03 $24.18 1
2020-12-24 $26.03 $26.03 $26.03 $26.03 $24.18 0
2020-12-23 $26.03 $26.03 $26.03 $26.03 $24.18 0
2020-12-22 $26.03 $26.03 $26.03 $26.03 $24.18 1
2020-12-21 $26.50 $26.99 $26.03 $26.03 $24.18 300
2020-12-18 $26.00 $26.00 $26.00 $26.00 $24.15 0
2020-12-17 $26.05 $26.05 $26.00 $26.00 $24.15 1,167
2020-12-16 $26.00 $26.01 $26.00 $26.01 $24.16 1,600
2020-12-15 $25.89 $25.89 $25.89 $25.89 $24.05 0
2020-12-14 $25.89 $25.89 $25.89 $25.89 $24.05 0
2020-12-11 $25.89 $25.89 $25.89 $25.89 $23.89 1,015
2020-12-10 $25.85 $25.85 $25.85 $25.85 $23.85 0
2020-12-09 $25.85 $25.85 $25.85 $25.85 $23.85 0
2020-12-08 $25.85 $25.85 $25.85 $25.85 $23.85 0
2020-12-07 $25.85 $25.85 $25.85 $25.85 $23.85 0
2020-12-04 $25.85 $25.85 $25.85 $25.85 $23.85 105
2020-12-03 $26.75 $26.75 $26.75 $26.75 $24.68 0
2020-12-02 $26.99 $26.99 $26.75 $26.75 $24.68 601
2020-12-01 $25.81 $25.81 $25.81 $25.81 $23.82 22
2020-11-30 $25.81 $25.81 $25.81 $25.81 $23.82 101
2020-11-27 $25.80 $25.80 $25.80 $25.80 $23.81 0
2020-11-25 $25.80 $25.80 $25.80 $25.80 $23.81 280
2020-11-24 $25.04 $25.04 $25.04 $25.04 $23.10 10
2020-11-23 $26.24 $26.24 $25.04 $25.04 $23.10 850
2020-11-20 $26.24 $26.24 $26.24 $26.24 $24.21 0
2020-11-19 $26.24 $26.24 $26.24 $26.24 $24.21 13
2020-11-18 $26.30 $26.30 $26.24 $26.24 $24.21 400
2020-11-17 $26.27 $26.27 $26.27 $26.27 $24.24 0
2020-11-16 $26.27 $26.27 $26.27 $26.27 $24.24 0
2020-11-13 $26.27 $26.27 $26.27 $26.27 $24.24 0
2020-11-12 $26.27 $26.27 $26.27 $26.27 $24.24 0
2020-11-11 $26.27 $26.27 $26.27 $26.27 $24.08 100
2020-11-10 $26.24 $26.24 $26.24 $26.24 $24.05 53
2020-11-09 $26.24 $26.24 $26.24 $26.24 $24.05 0
2020-11-06 $26.24 $26.24 $26.24 $26.24 $24.05 8
2020-11-05 $26.27 $26.27 $26.24 $26.24 $24.05 1,210
2020-11-04 $26.26 $26.26 $26.26 $26.26 $24.07 5
2020-11-03 $26.00 $26.26 $25.31 $26.26 $24.07 601
2020-11-02 $25.96 $25.96 $25.96 $25.96 $23.80 3
2020-10-30 $25.96 $25.96 $25.96 $25.96 $23.80 2
2020-10-29 $25.97 $25.97 $25.96 $25.96 $23.80 200
2020-10-28 $25.91 $25.91 $25.91 $25.91 $23.75 100
2020-10-27 $25.89 $25.89 $25.89 $25.89 $23.73 0
2020-10-26 $25.89 $25.89 $25.89 $25.89 $23.73 0
2020-10-23 $25.89 $25.89 $25.89 $25.89 $23.73 0
2020-10-22 $25.89 $25.89 $25.89 $25.89 $23.73 0
2020-10-21 $25.89 $25.89 $25.89 $25.89 $23.73 60
2020-10-20 $25.89 $25.89 $25.89 $25.89 $23.73 46
2020-10-19 $25.89 $25.89 $25.89 $25.89 $23.73 4
2020-10-16 $25.89 $25.89 $25.89 $25.89 $23.73 0
2020-10-15 $25.89 $25.89 $25.89 $25.89 $23.73 100
2020-10-14 $25.89 $25.89 $25.89 $25.89 $23.73 0
2020-10-13 $25.69 $25.89 $25.69 $25.89 $23.57 200
2020-10-12 $25.80 $25.80 $25.80 $25.80 $23.49 0
2020-10-09 $25.94 $25.94 $25.80 $25.80 $23.49 755
2020-10-08 $25.94 $25.94 $25.94 $25.94 $23.62 600
2020-10-07 $25.90 $25.90 $25.90 $25.90 $23.58 404
2020-10-06 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-10-05 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-10-02 $25.50 $25.50 $25.50 $25.50 $23.22 4
2020-10-01 $25.50 $25.50 $25.50 $25.50 $23.22 117
2020-09-30 $25.44 $25.45 $25.44 $25.45 $23.17 2,592
2020-09-29 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-09-28 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-09-25 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-09-24 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-09-23 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-09-22 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-09-21 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-09-18 $25.50 $25.50 $25.50 $25.50 $23.22 0
2020-09-17 $25.49 $25.50 $25.49 $25.50 $23.22 1,921
2020-09-16 $25.01 $25.01 $25.01 $25.01 $22.77 80
2020-09-15 $25.01 $25.01 $25.01 $25.01 $22.77 20
2020-09-14 $25.01 $25.01 $25.01 $25.01 $22.77 1
2020-09-11 $25.01 $25.01 $25.01 $25.01 $22.62 3
2020-09-10 $25.01 $25.01 $25.01 $25.01 $22.62 0
2020-09-09 $25.01 $25.01 $25.01 $25.01 $22.62 0
2020-09-08 $25.01 $25.01 $25.01 $25.01 $22.62 56
2020-09-04 $25.01 $25.01 $25.01 $25.01 $22.62 4
2020-09-03 $25.01 $25.01 $25.01 $25.01 $22.62 514
2020-09-02 $25.49 $25.49 $25.49 $25.49 $23.05 0
2020-09-01 $25.49 $25.49 $25.49 $25.49 $23.05 205
2020-08-31 $25.49 $25.49 $25.49 $25.49 $23.05 100
2020-08-28 $25.00 $25.00 $25.00 $25.00 $22.61 6
2020-08-27 $25.00 $25.00 $25.00 $25.00 $22.61 485
2020-08-26 $25.20 $25.20 $25.20 $25.20 $22.79 2
2020-08-25 $25.20 $25.20 $25.20 $25.20 $22.79 0
2020-08-24 $25.20 $25.20 $25.20 $25.20 $22.79 75
2020-08-21 $25.20 $25.20 $25.20 $25.20 $22.79 506
2020-08-20 $25.20 $25.20 $25.20 $25.20 $22.78 0
2020-08-19 $25.20 $25.20 $25.20 $25.20 $22.78 0
2020-08-18 $25.20 $25.20 $25.20 $25.20 $22.78 0
2020-08-17 $25.02 $25.02 $25.02 $25.02 $22.63 75
2020-08-14 $25.20 $25.20 $25.20 $25.20 $22.78 1
2020-08-13 $25.20 $25.20 $25.20 $25.20 $22.78 0
2020-08-12 $25.20 $25.20 $25.20 $25.20 $22.63 27
2020-08-11 $25.20 $25.20 $25.20 $25.20 $22.63 0
2020-08-10 $24.81 $25.20 $24.81 $25.20 $22.63 1,475
2020-08-07 $24.79 $24.79 $24.79 $24.79 $22.26 0
2020-08-06 $24.79 $24.79 $24.79 $24.79 $22.26 0
2020-08-05 $24.79 $24.79 $24.79 $24.79 $22.26 20
2020-08-04 $24.79 $24.79 $24.79 $24.79 $22.26 5
2020-08-03 $24.79 $24.79 $24.79 $24.79 $22.26 46
2020-07-31 $24.79 $24.79 $24.79 $24.79 $22.26 0
2020-07-30 $24.79 $24.79 $24.79 $24.79 $22.26 40
2020-07-29 $24.85 $24.85 $24.79 $24.79 $22.26 405
2020-07-28 $25.39 $25.39 $25.04 $25.04 $22.49 475
2020-07-27 $25.48 $25.48 $25.48 $25.48 $22.88 0
2020-07-24 $25.48 $25.48 $25.48 $25.48 $22.88 100
2020-07-23 $25.25 $25.25 $25.25 $25.25 $22.68 365
2020-07-22 $24.48 $24.48 $24.48 $24.48 $21.98 0
2020-07-21 $24.48 $24.48 $24.48 $24.48 $21.98 0
2020-07-20 $24.48 $24.48 $24.48 $24.48 $21.98 0
2020-07-17 $24.48 $24.48 $24.48 $24.48 $21.98 0
2020-07-16 $24.48 $24.48 $24.48 $24.48 $21.98 0
2020-07-15 $24.48 $24.48 $24.48 $24.48 $21.98 1
2020-07-14 $25.22 $25.22 $24.48 $24.48 $21.98 1,585
2020-07-13 $25.21 $25.22 $25.21 $25.22 $22.49 200
2020-07-10 $25.22 $25.22 $25.22 $25.22 $22.49 0
2020-07-09 $25.22 $25.22 $25.22 $25.22 $22.49 30
2020-07-08 $25.22 $25.22 $25.22 $25.22 $22.49 24
2020-07-07 $25.22 $25.22 $25.22 $25.22 $22.49 218
2020-07-06 $25.22 $25.22 $25.22 $25.22 $22.49 51
2020-07-02 $25.22 $25.22 $25.22 $25.22 $22.49 2
2020-07-01 $25.22 $25.22 $25.22 $25.22 $22.49 211
2020-06-30 $25.22 $25.22 $25.22 $25.22 $22.49 14
2020-06-29 $25.22 $25.22 $25.22 $25.22 $22.49 200
2020-06-26 $25.20 $25.20 $25.20 $25.20 $22.47 100
2020-06-25 $25.00 $25.00 $25.00 $25.00 $22.29 0
2020-06-24 $25.00 $25.00 $25.00 $25.00 $22.29 0
2020-06-23 $25.00 $25.00 $25.00 $25.00 $22.29 80
2020-06-22 $25.00 $25.00 $25.00 $25.00 $22.29 560
2020-06-19 $24.29 $24.29 $24.29 $24.29 $21.66 0
2020-06-18 $24.29 $24.29 $24.29 $24.29 $21.66 0
2020-06-17 $24.29 $24.29 $24.29 $24.29 $21.66 500
2020-06-16 $25.00 $25.00 $24.01 $25.00 $22.29 1,162
2020-06-15 $25.32 $25.32 $25.32 $25.32 $22.58 0
2020-06-12 $25.33 $25.33 $25.33 $25.33 $22.58 11
2020-06-11 $25.50 $25.50 $25.50 $25.50 $22.58 0
2020-06-10 $25.50 $25.50 $25.50 $25.50 $22.58 582
2020-06-09 $25.57 $25.57 $25.57 $25.57 $22.65 1
2020-06-08 $25.57 $25.57 $25.57 $25.57 $22.65 38
2020-06-05 $25.57 $25.57 $25.57 $25.57 $22.65 107
2020-06-04 $25.25 $25.25 $25.25 $25.25 $22.36 1,285
2020-06-03 $25.25 $25.25 $25.00 $25.00 $22.14 1,473
2020-06-02 $24.17 $24.17 $24.17 $24.17 $21.41 0
2020-06-01 $24.17 $24.17 $24.17 $24.17 $21.41 125
2020-05-29 $24.17 $24.17 $24.17 $24.17 $21.41 116
2020-05-28 $24.98 $24.99 $24.98 $24.99 $22.13 501
2020-05-27 $24.99 $24.99 $24.99 $24.99 $22.13 550
2020-05-26 $25.01 $25.01 $23.51 $24.99 $22.13 942
2020-05-22 $25.25 $25.25 $25.25 $25.25 $22.36 380
2020-05-21 $25.02 $25.02 $25.01 $25.01 $22.15 450
2020-05-20 $25.05 $25.05 $25.05 $25.05 $22.18 0
2020-05-19 $25.05 $25.05 $25.05 $25.05 $22.18 13
2020-05-18 $25.05 $25.05 $25.05 $25.05 $22.18 180
2020-05-15 $25.25 $25.25 $25.25 $25.25 $22.36 356
2020-05-14 $24.33 $24.33 $24.33 $24.33 $21.54 2
2020-05-13 $24.50 $24.50 $24.50 $24.50 $21.54 0
2020-05-12 $25.00 $25.00 $23.01 $24.50 $21.54 1,350
2020-05-11 $25.05 $25.05 $25.00 $25.00 $21.98 838
2020-05-08 $25.00 $25.00 $25.00 $25.00 $21.98 0
2020-05-07 $25.00 $25.00 $25.00 $25.00 $21.98 0
2020-05-06 $25.00 $25.00 $25.00 $25.00 $21.98 0
2020-05-05 $25.00 $25.00 $25.00 $25.00 $21.98 10
2020-05-04 $25.00 $25.00 $25.00 $25.00 $21.98 4
2020-05-01 $25.00 $25.00 $25.00 $25.00 $21.98 446
2020-04-30 $25.00 $25.00 $25.00 $25.00 $21.98 250
2020-04-29 $24.50 $25.00 $24.50 $25.00 $21.98 924
2020-04-28 $25.05 $25.25 $25.05 $25.25 $22.20 588
2020-04-27 $25.25 $25.25 $25.25 $25.25 $22.20 200
2020-04-24 $21.13 $21.13 $21.13 $21.13 $18.58 0
2020-04-23 $21.13 $21.13 $21.13 $21.13 $18.58 100
2020-04-22 $25.25 $25.25 $25.25 $25.25 $22.20 0
2020-04-21 $25.25 $25.25 $25.25 $25.25 $22.20 211
2020-04-20 $25.00 $25.00 $25.00 $25.00 $21.98 0
2020-04-17 $25.25 $25.25 $25.00 $25.00 $21.98 2,000
2020-04-16 $25.00 $25.00 $25.00 $25.00 $21.98 0
2020-04-15 $25.00 $25.00 $25.00 $25.00 $21.98 1,100
2020-04-14 $25.03 $25.03 $25.02 $25.02 $22.00 1,100
2020-04-13 $25.20 $25.69 $25.20 $25.69 $22.43 1,209
2020-04-09 $25.00 $25.00 $25.00 $25.00 $21.83 852
2020-04-08 $25.00 $25.00 $24.75 $25.00 $21.83 5,905
2020-04-07 $24.70 $24.70 $24.70 $24.70 $21.57 195
2020-04-06 $24.50 $24.50 $24.50 $24.50 $21.40 318
2020-04-03 $24.00 $24.00 $24.00 $24.00 $20.96 1,000
2020-04-02 $24.75 $24.75 $24.75 $24.75 $21.61 12
2020-04-01 $24.75 $24.75 $24.75 $24.75 $21.61 0
2020-03-31 $24.75 $24.75 $24.75 $24.75 $21.61 1
2020-03-30 $24.75 $24.75 $24.75 $24.75 $21.61 500
2020-03-27 $24.75 $24.75 $24.75 $24.75 $21.61 700
2020-03-26 $24.76 $24.77 $24.76 $24.77 $21.63 515
2020-03-25 $24.76 $24.76 $24.72 $24.72 $21.59 300
2020-03-24 $18.00 $21.50 $18.00 $20.30 $17.73 1,408
2020-03-23 $16.01 $18.00 $16.01 $18.00 $15.72 1,202
2020-03-20 $22.99 $22.99 $22.99 $22.99 $20.08 500
2020-03-19 $12.28 $21.00 $11.00 $21.00 $18.34 5,355
2020-03-18 $22.95 $22.95 $12.10 $12.10 $10.57 2,160
2020-03-17 $26.10 $26.10 $21.00 $24.00 $20.96 2,318
2020-03-16 $25.75 $25.75 $25.75 $25.75 $22.49 700
2020-03-13 $25.75 $25.75 $25.75 $25.75 $22.49 894
2020-03-12 $25.75 $25.75 $25.75 $25.75 $22.49 1,216
2020-03-11 $26.00 $26.00 $26.00 $26.00 $22.55 0
2020-03-10 $25.80 $26.00 $25.80 $26.00 $22.55 590
2020-03-09 $25.90 $25.90 $25.90 $25.90 $22.47 811
2020-03-06 $25.90 $25.90 $25.90 $25.90 $22.47 400
2020-03-05 $25.90 $25.90 $25.90 $25.90 $22.47 0
2020-03-04 $25.90 $25.90 $25.90 $25.90 $22.47 0
2020-03-03 $25.95 $25.95 $25.90 $25.90 $22.47 391
2020-03-02 $25.90 $25.90 $25.90 $25.90 $22.47 0
2020-02-28 $26.53 $26.53 $25.85 $25.90 $22.47 1,009
2020-02-27 $25.76 $25.76 $25.76 $25.76 $22.34 39
2020-02-26 $25.76 $25.76 $25.76 $25.76 $22.34 97
2020-02-25 $26.19 $26.40 $25.76 $25.76 $22.34 1,200
2020-02-24 $25.80 $25.80 $25.80 $25.80 $22.38 0
2020-02-21 $25.80 $25.80 $25.80 $25.80 $22.38 0
2020-02-20 $25.80 $25.80 $25.80 $25.80 $22.38 0
2020-02-19 $25.80 $25.80 $25.80 $25.80 $22.38 12
2020-02-18 $25.80 $25.80 $25.80 $25.80 $22.38 125
2020-02-14 $25.80 $25.80 $25.80 $25.80 $22.38 86
2020-02-13 $25.80 $25.80 $25.80 $25.80 $22.38 4,000
2020-02-12 $25.83 $25.83 $25.75 $25.80 $22.23 4,839
2020-02-11 $25.80 $25.80 $25.80 $25.80 $22.23 600
2020-02-10 $25.98 $26.00 $25.98 $26.00 $22.40 208
2020-02-07 $26.00 $26.00 $25.87 $26.00 $22.40 3,175
2020-02-06 $26.36 $26.37 $26.36 $26.37 $22.72 404
2020-02-05 $26.11 $26.11 $26.11 $26.11 $22.50 100
2020-02-04 $26.36 $26.36 $26.36 $26.36 $22.71 103
2020-02-03 $25.99 $26.25 $25.99 $26.25 $22.62 897
2020-01-31 $25.99 $25.99 $25.76 $25.80 $22.23 4,109
2020-01-29 $26.00 $26.00 $26.00 $26.00 $22.40 200
2020-01-28 $26.25 $26.25 $25.76 $26.00 $22.40 3,552
2020-01-27 $26.25 $26.25 $26.25 $26.25 $22.62 25
2020-01-24 $26.50 $26.50 $26.25 $26.25 $22.62 2,451
2020-01-23 $27.15 $27.15 $27.15 $27.15 $23.39 167
2020-01-22 $27.00 $27.00 $26.60 $26.60 $22.92 1,330
2020-01-21 $26.60 $26.60 $26.60 $26.60 $22.92 200
2020-01-17 $26.60 $26.60 $26.60 $26.60 $22.92 625
2020-01-16 $26.80 $26.80 $26.80 $26.80 $23.09 500
2020-01-15 $26.90 $26.90 $26.50 $26.50 $22.83 950
2020-01-14 $27.16 $27.16 $27.16 $27.16 $23.40 0
2020-01-13 $27.16 $27.16 $27.16 $27.16 $23.25 0
2020-01-10 $27.16 $27.16 $27.16 $27.16 $23.25 0
2020-01-09 $26.50 $27.16 $26.50 $27.16 $23.25 1,510
2020-01-08 $26.81 $26.81 $26.80 $26.80 $22.94 477
2020-01-07 $27.16 $27.16 $27.16 $27.16 $23.25 650
2020-01-06 $27.17 $27.17 $27.17 $27.17 $23.26 200
2020-01-03 $26.74 $27.17 $26.46 $27.03 $23.14 3,900
2020-01-02 $26.20 $26.20 $26.20 $26.20 $22.43 0
2019-12-31 $26.20 $26.20 $26.20 $26.20 $22.43 207
2019-12-30 $26.35 $26.35 $26.35 $26.35 $22.56 0
2019-12-27 $26.35 $26.35 $26.35 $26.35 $22.56 25
2019-12-26 $26.35 $26.35 $26.35 $26.35 $22.56 0
2019-12-24 $26.35 $26.35 $26.35 $26.35 $22.56 0
2019-12-23 $26.35 $26.35 $26.35 $26.35 $22.56 0
2019-12-20 $26.35 $26.35 $26.35 $26.35 $22.56 0
2019-12-19 $26.35 $26.35 $26.35 $26.35 $22.56 0
2019-12-18 $26.35 $26.35 $26.35 $26.35 $22.56 1
2019-12-17 $26.35 $26.35 $26.35 $26.35 $22.56 0
2019-12-16 $26.35 $26.35 $26.35 $26.35 $22.56 100
2019-12-13 $26.37 $26.37 $26.37 $26.37 $22.58 100
2019-12-12 $26.73 $26.73 $26.73 $26.73 $22.88 0
2019-12-11 $26.73 $26.73 $26.73 $26.73 $22.74 200
2019-12-10 $26.75 $26.75 $26.75 $26.75 $22.75 0
2019-12-09 $26.75 $26.75 $26.75 $26.75 $22.75 0
2019-12-06 $26.74 $26.75 $26.74 $26.75 $22.75 304
2019-12-05 $26.51 $26.51 $26.51 $26.51 $22.55 260
2019-12-04 $26.40 $26.40 $26.40 $26.40 $22.46 0
2019-12-03 $26.40 $26.40 $26.40 $26.40 $22.46 100
2019-12-02 $26.49 $26.49 $26.49 $26.49 $22.53 0
2019-11-29 $26.49 $26.49 $26.49 $26.49 $22.53 0
2019-11-27 $26.49 $26.49 $26.49 $26.49 $22.53 0
2019-11-26 $26.49 $26.49 $26.49 $26.49 $22.53 0
2019-11-25 $26.49 $26.49 $26.49 $26.49 $22.53 0
2019-11-22 $26.49 $26.49 $26.49 $26.49 $22.53 195
2019-11-21 $26.75 $26.75 $26.75 $26.75 $22.75 1,283
2019-11-20 $26.75 $26.75 $26.75 $26.75 $22.75 0
2019-11-19 $26.75 $26.75 $26.75 $26.75 $22.75 0
2019-11-18 $26.27 $26.75 $26.27 $26.75 $22.75 1,500
2019-11-15 $26.25 $26.25 $26.25 $26.25 $22.33 0
2019-11-14 $26.25 $26.25 $26.25 $26.25 $22.33 0
2019-11-13 $26.25 $26.25 $26.25 $26.25 $22.18 377
2019-11-12 $26.25 $26.25 $26.25 $26.25 $22.18 0
2019-11-11 $26.25 $26.25 $26.25 $26.25 $22.18 0
2019-11-08 $26.25 $26.25 $26.25 $26.25 $22.18 500
2019-11-07 $26.25 $26.25 $26.25 $26.25 $22.18 0
2019-11-06 $26.25 $26.25 $26.25 $26.25 $22.18 0
2019-11-05 $26.25 $26.25 $26.25 $26.25 $22.18 150
2019-11-04 $26.25 $26.25 $26.25 $26.25 $22.18 0
2019-11-01 $26.25 $26.25 $26.25 $26.25 $22.18 0
2019-10-31 $27.16 $27.16 $26.25 $26.25 $22.18 2,377
2019-10-30 $26.48 $26.48 $26.48 $26.48 $22.38 0
2019-10-29 $26.48 $26.48 $26.48 $26.48 $22.38 100
2019-10-28 $26.25 $26.25 $26.25 $26.25 $22.18 0
2019-10-25 $26.25 $26.25 $26.25 $26.25 $22.18 16
2019-10-24 $26.25 $26.25 $26.25 $26.25 $22.18 0
2019-10-23 $27.26 $27.26 $26.25 $26.25 $22.18 2,650
2019-10-22 $26.20 $26.76 $26.20 $26.20 $22.14 2,415
2019-10-21 $26.18 $26.18 $26.18 $26.18 $22.12 0
2019-10-18 $26.18 $26.18 $26.18 $26.18 $22.12 16
2019-10-17 $26.18 $26.18 $26.18 $26.18 $22.12 0
2019-10-16 $26.18 $26.18 $26.18 $26.18 $22.12 0
2019-10-15 $26.18 $26.18 $26.18 $26.18 $22.12 0
2019-10-14 $26.18 $26.18 $26.18 $26.18 $22.12 0
2019-10-11 $26.18 $26.18 $26.18 $26.18 $22.12 100
2019-10-10 $25.90 $25.90 $25.90 $25.90 $21.74 50
2019-10-09 $25.90 $25.90 $25.90 $25.90 $21.74 760
2019-10-08 $25.85 $25.85 $25.85 $25.85 $21.70 0
2019-10-07 $25.85 $25.85 $25.85 $25.85 $21.70 0
2019-10-04 $25.85 $25.85 $25.85 $25.85 $21.70 49
2019-10-03 $25.85 $25.85 $25.85 $25.85 $21.70 0
2019-10-02 $25.85 $25.85 $25.85 $25.85 $21.70 1
2019-10-01 $25.85 $25.85 $25.85 $25.85 $21.70 0
2019-09-30 $25.85 $25.85 $25.85 $25.85 $21.70 0
2019-09-27 $25.85 $25.85 $25.85 $25.85 $21.70 0
2019-09-26 $25.85 $25.85 $25.85 $25.85 $21.70 0
2019-09-25 $25.85 $25.85 $25.85 $25.85 $21.70 300
2019-09-24 $25.81 $25.81 $25.81 $25.81 $21.66 0
2019-09-23 $26.20 $26.20 $25.81 $25.81 $21.66 500
2019-09-20 $25.78 $25.78 $25.78 $25.78 $21.64 5
2019-09-19 $25.78 $25.78 $25.78 $25.78 $21.64 0
2019-09-18 $25.78 $25.78 $25.78 $25.78 $21.64 500
2019-09-17 $25.59 $25.59 $25.59 $25.59 $21.48 0
2019-09-16 $25.59 $25.59 $25.59 $25.59 $21.48 0
2019-09-13 $25.59 $25.59 $25.59 $25.59 $21.48 0
2019-09-12 $25.59 $25.59 $25.59 $25.59 $21.48 0
2019-09-11 $25.76 $25.76 $25.76 $25.76 $21.48 735
2019-09-10 $25.98 $25.98 $25.98 $25.98 $21.66 365
2019-09-09 $26.05 $26.05 $26.05 $26.05 $21.72 0
2019-09-06 $26.05 $26.05 $26.05 $26.05 $21.72 0
2019-09-05 $26.04 $26.05 $26.04 $26.05 $21.72 535
2019-09-04 $26.15 $26.15 $26.15 $26.15 $21.80 0
2019-09-03 $26.00 $26.15 $26.00 $26.15 $21.80 1,400
2019-08-30 $25.70 $25.70 $25.70 $25.70 $21.43 0
2019-08-29 $25.70 $25.70 $25.70 $25.70 $21.43 35
2019-08-28 $26.05 $26.05 $25.70 $25.70 $21.43 1,700
2019-08-27 $26.05 $26.14 $26.05 $26.14 $21.79 500
2019-08-26 $25.90 $25.90 $25.90 $25.90 $21.59 0
2019-08-23 $25.90 $25.90 $25.90 $25.90 $21.59 0
2019-08-22 $26.02 $26.02 $25.90 $25.90 $21.59 1,600
2019-08-21 $25.80 $25.80 $25.80 $25.80 $21.51 200
2019-08-20 $26.14 $26.14 $26.14 $26.14 $21.79 0
2019-08-19 $26.14 $26.14 $26.14 $26.14 $21.79 0
2019-08-15 $26.13 $26.14 $25.97 $26.14 $21.79 1,500
2019-08-14 $26.13 $26.14 $25.97 $25.97 $21.65 1,500
2019-08-13 $26.13 $26.14 $26.13 $26.14 $21.65 1,500
2019-08-12 $26.15 $26.15 $25.69 $25.69 $21.28 700
2019-08-09 $26.15 $26.15 $25.69 $25.69 $21.28 700
2019-08-08 $26.15 $26.15 $25.69 $25.69 $21.28 700
2019-08-07 $26.15 $26.15 $25.69 $25.69 $21.28 700
2019-08-06 $26.15 $26.15 $25.69 $25.69 $21.28 694
2019-08-05 $26.12 $26.12 $26.11 $26.11 $21.62 200
2019-08-02 $26.12 $26.12 $26.11 $26.11 $21.62 200
2019-08-01 $26.12 $26.12 $26.11 $26.11 $21.62 215
2019-07-31 $26.00 $26.10 $26.00 $26.10 $21.62 100
2019-07-30 $26.00 $26.10 $26.00 $26.10 $21.62 100
2019-07-29 $26.10 $26.10 $26.10 $26.10 $21.62 35
2019-07-26 $26.00 $26.10 $26.00 $26.10 $21.62 4,100
2019-07-25 $25.90 $25.90 $25.90 $25.90 $21.45 0
2019-07-24 $25.90 $25.90 $25.90 $25.90 $21.45 400
2019-07-23 $26.13 $26.13 $26.13 $26.13 $21.64 100
2019-07-22 $25.98 $26.14 $25.68 $26.14 $21.65 2,472
2019-07-19 $26.00 $26.00 $26.00 $26.00 $21.53 0
2019-07-18 $26.00 $26.00 $26.00 $26.00 $21.53 0
2019-07-17 $26.00 $26.00 $26.00 $26.00 $21.53 0
2019-07-16 $26.00 $26.00 $26.00 $26.00 $21.53 0
2019-07-15 $25.83 $25.83 $25.83 $25.83 $21.39 20
2019-07-12 $26.00 $26.00 $26.00 $26.00 $21.53 0
2019-07-11 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-07-10 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-07-09 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-07-08 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-07-05 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-07-03 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-07-02 $26.00 $26.00 $26.00 $26.00 $21.39 64
2019-07-01 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-06-28 $26.01 $26.01 $26.00 $26.00 $21.39 2,000
2019-06-27 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-06-26 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-06-25 $26.00 $26.00 $26.00 $26.00 $21.39 0
2019-06-24 $26.00 $26.00 $26.00 $26.00 $21.39 533
2019-06-21 $25.85 $25.85 $25.85 $25.85 $21.27 1,080
2019-06-20 $26.01 $26.01 $25.98 $25.98 $21.37 1,260
2019-06-19 $26.25 $26.25 $25.98 $25.98 $21.37 700
2019-06-18 $25.99 $25.99 $25.98 $25.98 $21.37 350
2019-06-17 $26.25 $26.25 $26.25 $26.25 $21.60 0
2019-06-14 $26.25 $26.25 $26.25 $26.25 $21.60 0
2019-06-13 $26.25 $26.25 $26.25 $26.25 $21.60 0
2019-06-12 $26.25 $26.25 $26.25 $26.25 $21.45 0
2019-06-11 $26.25 $26.25 $26.25 $26.25 $21.45 504
2019-06-06 $26.13 $26.25 $26.13 $26.25 $21.45 1,000
2019-06-05 $26.05 $26.05 $26.05 $26.05 $21.29 0
2019-06-03 $26.05 $26.05 $26.05 $26.05 $21.29 0
2019-05-31 $26.05 $26.05 $26.05 $26.05 $21.29 0
2019-05-30 $26.05 $26.05 $26.05 $26.05 $21.29 280
2019-05-29 $25.98 $25.99 $25.98 $25.98 $21.23 500
2019-05-28 $25.98 $25.98 $25.98 $25.98 $21.23 0
2019-05-24 $25.98 $25.98 $25.98 $25.98 $21.23 1,000
2019-05-23 $26.13 $26.13 $26.13 $26.13 $21.36 198
2019-05-22 $25.75 $26.13 $25.75 $26.13 $21.36 1,050
2019-05-21 $25.75 $25.75 $25.75 $25.75 $21.04 250
2019-05-20 $25.75 $25.75 $25.75 $25.75 $21.04 578
2019-05-17 $25.99 $26.00 $25.99 $26.00 $21.25 1,000
2019-05-16 $26.12 $26.13 $26.12 $26.13 $21.36 1,700
2019-05-15 $25.90 $25.90 $25.75 $25.75 $21.04 930
2019-05-14 $25.85 $25.85 $25.76 $25.76 $21.05 400
2019-05-13 $25.76 $25.76 $25.76 $25.76 $20.91 0
2019-05-10 $25.86 $25.86 $25.76 $25.76 $20.91 463
2019-05-09 $26.15 $26.15 $26.15 $26.15 $21.23 0
2019-05-08 $26.15 $26.15 $26.15 $26.15 $21.23 0
2019-05-07 $26.15 $26.15 $26.15 $26.15 $21.23 0
2019-05-06 $26.15 $26.15 $26.15 $26.15 $21.23 0
2019-05-03 $26.15 $26.15 $26.15 $26.15 $21.23 150
2019-05-02 $25.76 $25.76 $25.76 $25.76 $20.91 480
2019-05-01 $26.27 $26.37 $25.76 $25.76 $20.91 2,150
2019-04-30 $26.00 $26.15 $26.00 $26.15 $21.23 2,600
2019-04-29 $25.75 $25.75 $25.75 $25.75 $20.90 0
2019-04-25 $26.26 $26.27 $25.75 $25.75 $20.90 900
2019-04-24 $25.86 $25.86 $25.86 $25.86 $20.99 1,072
2019-04-23 $25.84 $25.85 $25.84 $25.85 $20.98 723
2019-04-22 $25.75 $25.85 $25.75 $25.85 $20.98 2,600
2019-04-18 $25.71 $25.71 $25.71 $25.71 $20.87 292
2019-04-17 $25.85 $25.85 $25.71 $25.71 $20.87 1,218
2019-04-15 $25.88 $25.88 $25.88 $25.88 $21.01 0
2019-04-12 $25.88 $25.88 $25.88 $25.88 $21.01 0
2019-04-11 $25.88 $25.88 $25.88 $25.88 $20.87 100
2019-04-10 $25.87 $25.88 $25.87 $25.88 $20.87 1,275
2019-04-09 $25.88 $25.88 $25.88 $25.88 $20.87 80
2019-04-08 $25.96 $25.96 $25.88 $25.88 $20.87 4,225
2019-04-05 $25.87 $25.87 $25.87 $25.87 $20.86 0
2019-04-04 $25.87 $25.87 $25.87 $25.87 $20.86 0
2019-04-03 $25.87 $25.87 $25.87 $25.87 $20.86 23
2019-04-02 $25.87 $25.87 $25.87 $25.87 $20.86 0
2019-04-01 $25.87 $25.87 $25.87 $25.87 $20.86 1,500
2019-03-29 $25.86 $25.86 $25.86 $25.86 $20.85 699
2019-03-28 $25.86 $25.86 $25.86 $25.86 $20.85 0
2019-03-27 $25.85 $25.86 $25.85 $25.86 $20.85 2,400
2019-03-26 $25.88 $25.88 $25.88 $25.88 $20.87 0
2019-03-25 $25.50 $25.89 $25.50 $25.88 $20.87 944
2019-03-22 $25.30 $25.30 $25.30 $25.30 $20.40 200
2019-03-21 $25.50 $25.50 $25.50 $25.50 $20.56 30
2019-03-20 $25.50 $25.50 $25.50 $25.50 $20.56 1,000
2019-03-18 $25.48 $25.48 $25.48 $25.48 $20.55 0
2019-03-14 $25.45 $25.48 $25.45 $25.48 $20.55 371
2019-03-13 $25.40 $25.40 $25.40 $25.40 $20.34 300
2019-03-12 $25.48 $25.49 $25.40 $25.40 $20.34 1,950
2019-03-11 $25.48 $25.48 $25.48 $25.48 $20.41 0
2019-03-08 $25.48 $25.48 $25.48 $25.48 $20.41 430
2019-03-07 $25.10 $25.10 $25.10 $25.10 $20.10 50
2019-03-06 $25.10 $25.10 $25.10 $25.10 $20.10 10
2019-03-05 $25.13 $25.13 $25.09 $25.10 $20.10 12,720
2019-03-04 $25.49 $25.49 $25.49 $25.49 $20.41 300
2019-03-01 $25.50 $25.50 $25.50 $25.50 $20.42 30
2019-02-28 $25.50 $25.50 $25.50 $25.50 $20.42 0
2019-02-27 $25.50 $25.50 $25.50 $25.50 $20.42 330
2019-02-26 $25.47 $25.47 $25.47 $25.47 $20.40 0
2019-02-25 $25.47 $25.47 $25.47 $25.47 $20.40 100
2019-02-22 $25.47 $25.47 $25.47 $25.47 $20.40 588
2019-02-20 $25.50 $25.50 $25.50 $25.50 $20.42 0
2019-02-15 $25.50 $25.50 $25.50 $25.50 $20.42 0
2019-02-14 $25.50 $25.50 $25.50 $25.50 $20.42 0
2019-02-13 $25.50 $25.50 $25.50 $25.50 $20.28 1,500
2019-02-12 $25.00 $25.00 $25.00 $25.00 $19.89 0
2019-02-11 $25.00 $25.00 $25.00 $25.00 $19.89 0
2019-02-08 $25.07 $25.07 $25.00 $25.00 $19.89 1,435
2019-02-07 $25.00 $25.00 $25.00 $25.00 $19.89 0
2019-02-06 $25.20 $25.20 $25.00 $25.00 $19.89 1,700
2019-02-05 $25.50 $25.50 $25.00 $25.20 $20.05 1,050
2019-02-04 $25.50 $25.50 $25.45 $25.45 $20.24 2,152
2019-02-01 $25.40 $25.40 $25.25 $25.25 $20.09 1,126
2019-01-31 $25.25 $25.25 $25.25 $25.25 $20.09 0
2019-01-30 $25.25 $25.25 $25.25 $25.25 $20.09 474
2019-01-29 $25.24 $25.25 $25.20 $25.20 $20.05 1,300
2019-01-28 $25.25 $25.25 $25.25 $25.25 $20.09 0
2019-01-25 $25.25 $25.25 $25.25 $25.25 $20.09 264
2019-01-24 $25.70 $25.70 $25.70 $25.70 $20.44 0
2019-01-23 $25.70 $25.70 $25.70 $25.70 $20.44 0
2019-01-18 $25.70 $25.70 $25.70 $25.70 $20.44 0
2019-01-17 $25.70 $25.70 $25.70 $25.70 $20.44 0
2019-01-16 $25.70 $25.70 $25.70 $25.70 $20.44 0
2019-01-15 $25.70 $25.70 $25.70 $25.70 $20.44 0
2019-01-14 $25.70 $25.70 $25.70 $25.70 $20.44 0
2019-01-11 $25.70 $25.70 $25.70 $25.70 $20.31 0
2019-01-10 $25.70 $25.70 $25.70 $25.70 $20.31 110
2019-01-09 $24.54 $24.75 $24.54 $24.75 $19.56 602
2019-01-08 $24.72 $24.72 $24.72 $24.72 $19.53 5
2019-01-07 $24.72 $24.72 $24.72 $24.72 $19.53 0
2019-01-04 $24.72 $24.72 $24.72 $24.72 $19.53 0
2019-01-03 $24.72 $24.72 $24.72 $24.72 $19.53 0
2018-12-31 $24.72 $24.72 $24.72 $24.72 $19.53 400
2018-12-27 $24.87 $24.87 $24.87 $24.87 $19.65 0
2018-12-26 $24.87 $24.87 $24.87 $24.87 $19.65 0
2018-12-24 $24.87 $24.87 $24.87 $24.87 $19.65 833
2018-12-21 $24.88 $24.88 $24.88 $24.88 $19.66 601
2018-12-20 $25.10 $25.10 $25.10 $25.10 $19.83 57
2018-12-19 $25.00 $25.10 $25.00 $25.10 $19.83 1,000
2018-12-18 $25.00 $25.00 $25.00 $25.00 $19.75 0
2018-12-17 $25.00 $25.00 $25.00 $25.00 $19.75 31
2018-12-14 $25.00 $25.00 $25.00 $25.00 $19.75 200
2018-12-13 $26.00 $26.00 $26.00 $26.00 $20.54 0
2018-12-12 $26.00 $26.00 $26.00 $26.00 $20.41 0
2018-12-11 $26.00 $26.00 $26.00 $26.00 $20.41 0
2018-12-10 $26.00 $26.00 $26.00 $26.00 $20.41 0
2018-12-07 $26.00 $26.00 $26.00 $26.00 $20.41 0
2018-12-06 $25.99 $26.00 $25.99 $26.00 $20.41 770
2018-12-04 $26.00 $26.00 $26.00 $26.00 $20.41 0
2018-12-03 $26.00 $26.00 $26.00 $26.00 $20.41 0
2018-11-30 $26.00 $26.00 $26.00 $26.00 $20.41 400
2018-11-29 $25.11 $25.11 $25.11 $25.11 $19.71 250
2018-11-28 $25.00 $25.00 $25.00 $25.00 $19.62 600
2018-11-27 $25.20 $25.20 $25.20 $25.20 $19.78 0
2018-11-26 $25.20 $25.20 $25.20 $25.20 $19.78 250
2018-11-21 $25.20 $25.20 $25.20 $25.20 $19.78 100
2018-11-20 $25.20 $25.20 $25.20 $25.20 $19.78 0
2018-11-19 $25.20 $25.20 $25.20 $25.20 $19.78 0
2018-11-16 $25.20 $25.20 $25.20 $25.20 $19.78 0
2018-11-15 $25.20 $25.20 $25.20 $25.20 $19.78 0
2018-11-14 $26.00 $26.00 $25.00 $25.20 $19.78 1,700
2018-11-13 $26.00 $26.00 $26.00 $26.00 $20.27 0
2018-11-12 $26.00 $26.00 $26.00 $26.00 $20.27 0
2018-11-09 $25.90 $26.75 $25.90 $26.00 $20.27 1,892
2018-11-08 $25.38 $25.90 $25.38 $25.85 $20.15 900
2018-11-07 $24.97 $24.97 $24.97 $24.97 $19.46 0
2018-11-06 $24.97 $24.97 $24.97 $24.97 $19.46 0
2018-11-05 $24.97 $24.97 $24.97 $24.97 $19.46 0
2018-11-02 $24.97 $24.97 $24.97 $24.97 $19.46 100
2018-11-01 $25.00 $25.00 $25.00 $25.00 $19.49 4
2018-10-31 $25.00 $25.00 $25.00 $25.00 $19.49 16,545
2018-10-30 $25.64 $25.64 $25.64 $25.64 $19.99 0
2018-10-29 $25.64 $25.64 $25.64 $25.64 $19.99 400
2018-10-26 $25.50 $25.50 $25.50 $25.50 $19.88 100
2018-10-25 $25.00 $25.00 $25.00 $25.00 $19.49 0
2018-10-24 $25.47 $25.47 $25.00 $25.00 $19.49 636
2018-10-23 $25.72 $25.72 $25.72 $25.72 $20.05 0
2018-10-22 $25.72 $25.72 $25.72 $25.72 $20.05 0
2018-10-19 $25.72 $25.72 $25.72 $25.72 $20.05 54
2018-10-18 $25.72 $25.72 $25.72 $25.72 $20.05 100
2018-10-17 $25.49 $25.49 $25.49 $25.49 $19.87 0
2018-10-16 $25.49 $25.49 $25.49 $25.49 $19.87 0
2018-10-15 $25.49 $25.49 $25.49 $25.49 $19.87 0
2018-10-12 $25.49 $25.49 $25.49 $25.49 $19.87 931
2018-10-11 $25.49 $25.49 $25.49 $25.49 $19.73 0
2018-10-10 $25.49 $25.49 $25.49 $25.49 $19.73 1,750
2018-10-09 $25.49 $25.49 $25.49 $25.49 $19.73 1,776
2018-10-08 $25.26 $25.26 $25.26 $25.26 $19.56 10
2018-10-05 $25.26 $25.26 $25.26 $25.26 $19.56 0
2018-10-04 $25.26 $25.26 $25.26 $25.26 $19.56 0
2018-10-03 $25.26 $25.26 $25.26 $25.26 $19.56 2,000
2018-10-02 $25.06 $25.06 $25.06 $25.06 $19.40 600
2018-10-01 $25.70 $25.70 $25.70 $25.70 $19.90 0
2018-09-28 $25.70 $25.70 $25.70 $25.70 $19.90 100
2018-09-27 $25.55 $25.55 $25.55 $25.55 $19.78 2
2018-09-26 $25.55 $25.55 $25.55 $25.55 $19.78 0
2018-09-25 $25.50 $25.55 $25.50 $25.55 $19.78 2,600
2018-09-24 $25.40 $25.40 $25.40 $25.40 $19.66 700
2018-09-21 $25.38 $25.38 $25.38 $25.38 $19.65 0
2018-09-20 $25.38 $25.38 $25.38 $25.38 $19.65 0
2018-09-19 $25.35 $25.38 $25.35 $25.38 $19.65 500
2018-09-18 $25.30 $25.30 $25.30 $25.30 $19.59 0
2018-09-17 $25.30 $25.30 $25.30 $25.30 $19.59 90
2018-09-14 $25.30 $25.30 $25.30 $25.30 $19.59 0
2018-09-13 $25.30 $25.30 $25.30 $25.30 $19.59 0
2018-09-12 $25.30 $25.30 $25.30 $25.30 $19.45 0
2018-09-11 $25.30 $25.30 $25.30 $25.30 $19.45 1,010
2018-09-10 $25.37 $25.37 $25.37 $25.37 $19.51 0
2018-09-07 $25.30 $25.37 $25.30 $25.37 $19.51 1,340
2018-09-06 $25.10 $25.10 $25.10 $25.10 $19.30 0
2018-09-05 $25.10 $25.10 $25.10 $25.10 $19.30 0
2018-09-04 $25.10 $25.10 $25.10 $25.10 $19.30 0
2018-08-31 $25.10 $25.10 $25.10 $25.10 $19.30 0
2018-08-30 $25.10 $25.10 $25.10 $25.10 $19.30 0
2018-08-29 $25.10 $25.10 $25.10 $25.10 $19.30 0
2018-08-28 $25.10 $25.10 $25.10 $25.10 $19.30 0
2018-08-27 $25.09 $25.10 $25.09 $25.10 $19.30 698
2018-08-24 $25.10 $25.10 $25.00 $25.00 $19.22 1,700
2018-08-23 $25.10 $25.48 $25.10 $25.47 $19.58 1,490
2018-08-22 $25.05 $25.25 $25.05 $25.25 $19.42 800
2018-08-21 $25.25 $25.25 $25.02 $25.02 $19.24 1,500
2018-08-20 $25.25 $25.25 $25.25 $25.25 $19.42 0
2018-08-17 $25.25 $25.25 $25.25 $25.25 $19.42 0
2018-08-16 $25.25 $25.25 $25.25 $25.25 $19.42 0
2018-08-15 $25.25 $25.25 $25.25 $25.25 $19.42 0
2018-08-14 $25.47 $25.47 $25.25 $25.25 $19.42 2,300
2018-08-13 $25.49 $25.49 $25.49 $25.49 $19.47 600
2018-08-10 $25.49 $25.49 $25.49 $25.49 $19.47 1,030
2018-08-09 $25.00 $25.00 $24.92 $24.92 $19.03 470
2018-08-08 $25.71 $25.71 $25.49 $25.49 $19.47 217
2018-08-07 $25.50 $25.50 $25.50 $25.50 $19.47 200
2018-08-06 $25.57 $25.57 $25.57 $25.57 $19.53 0
2018-08-03 $25.57 $25.57 $25.57 $25.57 $19.53 100
2018-08-02 $25.54 $25.54 $25.54 $25.54 $19.50 0
2018-08-01 $25.29 $25.54 $25.29 $25.54 $19.50 900
2018-07-31 $24.95 $24.95 $24.95 $24.95 $19.05 0
2018-07-30 $24.96 $24.96 $24.95 $24.95 $19.05 1,150
2018-07-27 $24.95 $24.95 $24.95 $24.95 $19.05 0
2018-07-26 $24.95 $24.95 $24.95 $24.95 $19.05 0
2018-07-25 $24.95 $24.95 $24.95 $24.95 $19.05 0
2018-07-24 $24.95 $24.95 $24.95 $24.95 $19.05 3,500
2018-07-23 $25.30 $25.30 $25.30 $25.30 $19.32 0
2018-07-20 $25.30 $25.30 $25.30 $25.30 $19.32 0
2018-07-19 $25.30 $25.30 $25.30 $25.30 $19.32 0
2018-07-18 $25.30 $25.30 $25.30 $25.30 $19.32 0
2018-07-17 $25.30 $25.30 $25.30 $25.30 $19.32 0
2018-07-16 $25.30 $25.30 $25.30 $25.30 $19.32 600
2018-07-13 $25.37 $25.37 $25.37 $25.37 $19.37 0
2018-07-12 $25.37 $25.37 $25.37 $25.37 $19.37 0
2018-07-11 $25.37 $25.37 $25.37 $25.37 $19.24 0
2018-07-10 $25.37 $25.37 $25.37 $25.37 $19.24 0
2018-07-09 $25.37 $25.37 $25.37 $25.37 $19.24 400
2018-07-06 $25.25 $25.25 $25.25 $25.25 $19.15 0
2018-07-05 $25.25 $25.25 $25.25 $25.25 $19.15 400
2018-07-03 $25.24 $25.24 $25.24 $25.24 $19.14 677
2018-07-02 $24.99 $25.24 $24.99 $25.24 $19.14 5,348
2018-06-29 $24.99 $24.99 $24.99 $24.99 $18.95 0
2018-06-28 $24.99 $24.99 $24.99 $24.99 $18.95 0
2018-06-27 $24.99 $24.99 $24.99 $24.99 $18.95 0
2018-06-26 $25.00 $25.00 $24.60 $24.99 $18.95 1,812
2018-06-25 $25.15 $25.15 $25.15 $25.15 $19.08 0
2018-06-22 $25.15 $25.15 $25.15 $25.15 $19.08 500
2018-06-21 $25.14 $25.14 $25.14 $25.14 $19.07 137
2018-06-20 $25.21 $25.21 $25.21 $25.21 $19.12 415
2018-06-19 $24.60 $24.60 $24.60 $24.60 $18.66 0
2018-06-18 $24.60 $24.60 $24.60 $24.60 $18.66 300
2018-06-15 $24.50 $24.50 $24.50 $24.50 $18.58 0
2018-06-14 $24.50 $24.50 $24.50 $24.50 $18.58 0
2018-06-13 $24.50 $24.50 $24.50 $24.50 $18.45 0
2018-06-12 $24.50 $24.50 $24.50 $24.50 $18.45 2,000
2018-06-11 $24.50 $24.50 $24.50 $24.50 $18.45 2,893
2018-06-08 $24.50 $24.50 $24.50 $24.50 $18.45 10,600
2018-06-07 $24.50 $24.50 $24.50 $24.50 $18.45 400
2018-06-06 $24.50 $24.50 $24.50 $24.50 $18.45 4,304
2018-06-05 $24.50 $24.50 $24.50 $24.50 $18.45 6,100
2018-06-04 $24.50 $24.50 $24.50 $24.50 $18.45 500
2018-06-01 $24.49 $24.49 $24.49 $24.49 $18.44 0
2018-05-31 $24.49 $24.49 $24.49 $24.49 $18.44 0
2018-05-30 $24.49 $24.49 $24.49 $24.49 $18.44 1,000
2018-05-29 $24.00 $24.00 $24.00 $24.00 $18.07 225
2018-05-25 $24.00 $24.00 $24.00 $24.00 $18.07 0
2018-05-24 $24.00 $24.00 $24.00 $24.00 $18.07 0
2018-05-23 $24.00 $24.00 $24.00 $24.00 $18.07 408
2018-05-22 $24.00 $24.00 $24.00 $24.00 $18.07 700
2018-05-21 $24.25 $24.25 $24.25 $24.25 $18.26 0
2018-05-18 $24.25 $24.25 $24.25 $24.25 $18.26 0
2018-05-17 $24.50 $24.50 $24.25 $24.25 $18.26 4,087
2018-05-16 $23.90 $23.90 $23.85 $23.85 $17.96 500
2018-05-15 $24.00 $24.00 $24.00 $24.00 $18.07 0
2018-05-14 $24.00 $24.00 $24.00 $24.00 $18.07 6
2018-05-11 $24.00 $24.00 $24.00 $24.00 $17.94 1,007
2018-05-10 $23.85 $23.85 $23.85 $23.85 $17.83 8
2018-05-09 $23.85 $23.85 $23.85 $23.85 $17.83 1,000
2018-05-08 $23.77 $23.77 $23.77 $23.77 $17.77 0
2018-05-07 $23.78 $23.78 $23.77 $23.77 $17.77 1,000
2018-05-04 $24.50 $24.50 $24.50 $24.50 $18.32 0
2018-05-03 $24.50 $24.50 $24.50 $24.50 $18.32 0
2018-05-02 $24.50 $24.50 $24.50 $24.50 $18.32 1,000
2018-05-01 $23.70 $23.70 $23.70 $23.70 $17.72 25
2018-04-30 $23.70 $23.70 $23.70 $23.70 $17.72 0
2018-04-27 $23.60 $23.70 $23.60 $23.70 $17.72 200
2018-04-26 $23.00 $23.00 $23.00 $23.00 $17.20 0
2018-04-25 $23.25 $23.25 $23.00 $23.00 $17.20 1,545
2018-04-24 $23.50 $23.50 $23.27 $23.27 $17.40 1,100
2018-04-23 $23.50 $23.50 $23.50 $23.50 $17.57 0
2018-04-20 $24.00 $24.00 $23.35 $23.50 $17.57 6,820
2018-04-19 $24.00 $24.00 $24.00 $24.00 $17.94 0
2018-04-18 $24.00 $24.00 $24.00 $24.00 $17.94 0
2018-04-17 $24.00 $24.00 $24.00 $24.00 $17.94 0
2018-04-16 $24.00 $24.00 $24.00 $24.00 $17.94 480
2018-04-13 $24.00 $24.00 $24.00 $24.00 $17.94 0
2018-04-12 $24.00 $24.00 $24.00 $24.00 $17.94 5,000
2018-04-11 $23.70 $25.48 $23.70 $24.00 $17.82 14,262
2018-04-10 $24.00 $24.00 $24.00 $24.00 $17.82 0
2018-04-09 $24.00 $24.00 $24.00 $24.00 $17.82 0
2018-04-06 $23.70 $24.00 $23.70 $24.00 $17.82 5,150
2018-04-05 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-04-04 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-04-03 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-04-02 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-03-29 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-03-28 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-03-27 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-03-26 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-03-23 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-03-22 $23.75 $23.75 $23.75 $23.75 $17.63 0
2018-03-21 $23.75 $23.75 $23.75 $23.75 $17.63 100
2018-03-20 $23.77 $23.77 $23.75 $23.75 $17.63 1,155
2018-03-19 $23.77 $23.77 $23.77 $23.77 $17.64 100
2018-03-16 $24.65 $24.65 $24.65 $24.65 $18.30 240
2018-03-15 $24.65 $24.65 $24.65 $24.65 $18.30 0
2018-03-14 $24.65 $24.65 $24.65 $24.65 $18.30 0
2018-03-13 $24.65 $24.65 $24.65 $24.65 $18.17 0
2018-03-12 $24.65 $24.65 $24.65 $24.65 $18.17 100
2018-03-09 $24.49 $24.80 $24.49 $24.80 $18.28 4,174
2018-03-08 $24.49 $24.49 $24.49 $24.49 $18.05 200
2018-03-07 $24.25 $24.25 $24.25 $24.25 $17.87 0
2018-03-06 $24.25 $24.25 $24.25 $24.25 $17.87 1,200
2018-03-05 $23.98 $23.98 $23.98 $23.98 $17.68 0
2018-03-02 $23.98 $23.98 $23.98 $23.98 $17.68 0
2018-03-01 $23.98 $23.98 $23.98 $23.98 $17.68 0
2018-02-28 $23.98 $23.98 $23.98 $23.98 $17.68 0
2018-02-27 $23.98 $23.98 $23.98 $23.98 $17.68 0
2018-02-26 $23.98 $23.98 $23.98 $23.98 $17.68 0
2018-02-23 $23.98 $23.98 $23.98 $23.98 $17.68 0
2018-02-22 $23.98 $23.98 $23.98 $23.98 $17.68 26
2018-02-21 $23.98 $23.98 $23.98 $23.98 $17.68 100
2018-02-20 $24.00 $24.00 $24.00 $24.00 $17.69 0
2018-02-16 $24.00 $24.00 $24.00 $24.00 $17.69 0
2018-02-15 $24.00 $24.00 $24.00 $24.00 $17.69 100
2018-02-14 $24.00 $24.25 $24.00 $24.00 $17.69 551
2018-02-13 $24.00 $24.00 $24.00 $24.00 $17.56 0
2018-02-12 $24.00 $24.00 $24.00 $24.00 $17.56 0
2018-02-09 $24.00 $24.00 $24.00 $24.00 $17.56 0
2018-02-08 $24.00 $24.00 $24.00 $24.00 $17.56 0
2018-02-07 $24.00 $24.00 $24.00 $24.00 $17.56 0
2018-02-06 $24.00 $24.00 $24.00 $24.00 $17.56 0
2018-02-05 $24.06 $24.06 $24.00 $24.00 $17.56 434
2018-02-02 $24.00 $24.00 $24.00 $24.00 $17.56 810
2018-02-01 $23.70 $24.00 $23.70 $24.00 $17.56 5,762
2018-01-31 $23.48 $23.70 $23.48 $23.70 $17.34 4,000
2018-01-30 $23.50 $23.50 $23.50 $23.50 $17.20 200
2018-01-29 $23.50 $23.50 $23.50 $23.50 $17.20 0
2018-01-26 $23.50 $23.50 $23.50 $23.50 $17.20 0
2018-01-25 $23.50 $23.50 $23.50 $23.50 $17.20 0
2018-01-24 $23.50 $23.50 $23.50 $23.50 $17.20 0
2018-01-23 $23.50 $23.50 $23.50 $23.50 $17.20 500
2018-01-22 $23.20 $23.20 $23.10 $23.10 $16.90 3,176
2018-01-19 $23.10 $23.10 $23.10 $23.10 $16.90 1,538
2018-01-18 $23.50 $23.50 $23.50 $23.50 $17.20 0
2018-01-17 $23.50 $23.50 $23.50 $23.50 $17.20 500
2018-01-16 $22.75 $22.75 $22.75 $22.75 $16.65 0
2018-01-12 $22.75 $22.75 $22.75 $22.75 $16.65 0
2018-01-11 $22.75 $22.75 $22.75 $22.75 $16.65 0
2018-01-10 $22.75 $22.75 $22.75 $22.75 $16.52 900
2018-01-09 $22.27 $22.27 $22.27 $22.27 $16.17 0
2018-01-08 $22.27 $22.27 $22.27 $22.27 $16.17 0
2018-01-05 $22.27 $22.27 $22.27 $22.27 $16.17 0
2018-01-04 $22.27 $22.27 $22.27 $22.27 $16.17 0
2018-01-03 $22.27 $22.27 $22.27 $22.27 $16.17 100
2018-01-02 $23.25 $23.25 $22.28 $22.28 $16.18 1,338
2017-12-29 $23.50 $23.50 $23.50 $23.50 $17.07 100
2017-12-28 $23.00 $23.00 $23.00 $23.00 $16.70 0
2017-12-27 $23.00 $23.00 $23.00 $23.00 $16.70 0
2017-12-26 $23.00 $23.00 $23.00 $23.00 $16.70 17
2017-12-22 $23.00 $23.00 $23.00 $23.00 $16.70 0
2017-12-21 $23.00 $23.00 $23.00 $23.00 $16.70 550
2017-12-20 $23.00 $23.00 $23.00 $23.00 $16.70 0
2017-12-19 $23.00 $23.00 $23.00 $23.00 $16.70 0
2017-12-18 $23.00 $23.00 $23.00 $23.00 $16.70 100
2017-12-15 $22.50 $22.50 $22.50 $22.50 $16.34 0
2017-12-14 $22.50 $22.50 $22.50 $22.50 $16.34 0
2017-12-13 $22.50 $22.50 $22.50 $22.50 $16.22 25
2017-12-12 $22.50 $22.50 $22.50 $22.50 $16.22 0
2017-12-11 $22.50 $22.50 $22.50 $22.50 $16.22 0
2017-12-08 $22.50 $22.50 $22.50 $22.50 $16.22 0
2017-12-07 $22.50 $22.50 $22.50 $22.50 $16.22 0
2017-12-06 $22.50 $22.50 $22.50 $22.50 $16.22 0
2017-12-05 $22.50 $22.50 $22.50 $22.50 $16.22 0
2017-12-04 $22.50 $22.50 $22.50 $22.50 $16.22 0
2017-12-01 $22.50 $22.50 $22.50 $22.50 $16.22 40
2017-11-30 $22.50 $22.50 $22.50 $22.50 $16.22 0
2017-11-29 $22.50 $22.50 $22.50 $22.50 $16.22 1,000
2017-11-28 $22.30 $22.30 $22.30 $22.30 $16.07 1,900
2017-11-27 $22.25 $22.25 $22.25 $22.25 $16.04 100
2017-11-24 $22.30 $22.30 $22.30 $22.30 $16.07 0
2017-11-22 $22.30 $22.30 $22.30 $22.30 $16.07 868
2017-11-21 $22.30 $22.30 $22.30 $22.30 $16.07 700
2017-11-20 $22.30 $22.30 $22.30 $22.30 $16.07 0
2017-11-17 $22.30 $22.30 $22.30 $22.30 $16.07 0
2017-11-16 $22.30 $22.30 $22.30 $22.30 $16.07 150
2017-11-15 $22.31 $22.31 $22.30 $22.30 $16.07 900
2017-11-14 $22.20 $22.20 $22.20 $22.20 $16.00 0
2017-11-13 $22.20 $22.20 $22.20 $22.20 $15.87 0
2017-11-10 $22.20 $22.20 $22.20 $22.20 $15.87 100
2017-11-09 $22.30 $22.30 $22.20 $22.20 $15.87 2,100
2017-11-08 $22.50 $22.50 $22.20 $22.20 $15.87 400
2017-11-07 $22.25 $22.25 $22.25 $22.25 $15.91 0
2017-11-06 $22.25 $22.25 $22.25 $22.25 $15.91 0
2017-11-03 $22.25 $22.25 $22.25 $22.25 $15.91 2,000
2017-11-02 $22.30 $22.30 $22.30 $22.30 $15.95 100
2017-11-01 $22.01 $22.01 $22.01 $22.01 $15.74 0
2017-10-31 $22.50 $22.50 $22.01 $22.01 $15.74 615
2017-10-30 $22.25 $22.25 $22.25 $22.25 $15.91 226
2017-10-27 $21.53 $21.53 $21.53 $21.53 $15.40 0
2017-10-26 $21.53 $21.53 $21.53 $21.53 $15.40 0
2017-10-25 $21.53 $21.53 $21.53 $21.53 $15.40 0
2017-10-24 $21.53 $21.53 $21.53 $21.53 $15.40 100
2017-10-23 $21.07 $22.25 $21.07 $22.25 $15.91 465
2017-10-20 $22.79 $22.79 $21.05 $21.05 $15.05 500
2017-10-19 $22.30 $22.30 $22.30 $22.30 $15.95 200
2017-10-18 $22.30 $22.30 $22.30 $22.30 $15.95 100
2017-10-17 $22.31 $22.31 $22.31 $22.31 $15.95 0
2017-10-16 $22.30 $22.31 $22.30 $22.31 $15.95 985
2017-10-13 $23.50 $23.50 $23.50 $23.50 $16.80 0
2017-10-12 $23.33 $23.33 $23.33 $23.33 $16.68 4
2017-10-11 $23.50 $23.50 $23.50 $23.50 $16.68 165
2017-10-10 $23.01 $23.01 $23.01 $23.01 $16.33 0
2017-10-09 $23.01 $23.01 $23.01 $23.01 $16.33 0
2017-10-06 $23.01 $23.01 $23.01 $23.01 $16.33 0
2017-10-05 $22.40 $23.01 $22.18 $23.01 $16.33 615
2017-10-04 $23.00 $23.00 $23.00 $23.00 $16.32 100
2017-10-03 $23.00 $23.00 $23.00 $23.00 $16.32 895
2017-10-02 $22.83 $22.83 $22.83 $22.83 $16.20 225
2017-09-29 $23.50 $23.50 $22.84 $23.10 $16.40 1,800
2017-09-28 $23.32 $23.32 $23.32 $23.32 $16.55 0
2017-09-27 $23.50 $23.50 $23.32 $23.32 $16.55 2,935
2017-09-26 $24.85 $24.85 $24.00 $24.00 $17.03 4,993
2017-09-25 $24.85 $24.85 $24.85 $24.85 $17.64 1,400
2017-09-22 $24.50 $24.50 $24.50 $24.50 $17.39 0
2017-09-21 $24.35 $24.50 $24.35 $24.50 $17.39 600
2017-09-20 $24.54 $24.54 $24.54 $24.54 $17.42 0
2017-09-19 $24.54 $24.54 $24.54 $24.54 $17.42 0
2017-09-18 $24.54 $24.54 $24.54 $24.54 $17.42 0
2017-09-15 $24.54 $24.54 $24.54 $24.54 $17.42 0
2017-09-14 $24.54 $24.54 $24.54 $24.54 $17.42 0
2017-09-13 $24.54 $24.54 $24.54 $24.54 $17.30 0
2017-09-12 $24.54 $24.54 $24.54 $24.54 $17.30 0
2017-09-11 $24.54 $24.54 $24.54 $24.54 $17.30 0
2017-09-08 $24.54 $24.54 $24.54 $24.54 $17.30 0
2017-09-07 $24.54 $24.54 $24.54 $24.54 $17.30 816
2017-09-06 $24.54 $24.54 $24.54 $24.54 $17.30 1,900
2017-09-05 $25.00 $25.00 $25.00 $25.00 $17.62 0
2017-09-01 $25.45 $25.45 $24.54 $25.00 $17.62 800
2017-08-31 $25.46 $25.46 $24.50 $24.54 $17.30 3,628
2017-08-30 $24.75 $24.75 $24.75 $24.75 $17.44 0
2017-08-29 $24.51 $24.75 $24.51 $24.75 $17.44 400
2017-08-28 $24.50 $24.50 $24.50 $24.50 $17.27 0
2017-08-25 $24.50 $24.50 $24.50 $24.50 $17.27 150
2017-08-24 $24.70 $24.70 $24.70 $24.70 $17.41 100
2017-08-23 $24.73 $24.73 $24.73 $24.73 $17.43 1,000
2017-08-22 $25.20 $25.20 $24.71 $24.71 $17.42 1,500
2017-08-21 $25.80 $25.80 $25.80 $25.80 $18.18 2,700
2017-08-18 $25.81 $25.81 $25.81 $25.81 $18.19 0
2017-08-17 $25.75 $25.81 $25.75 $25.81 $18.19 200
2017-08-16 $25.81 $25.81 $25.81 $25.81 $18.19 90
2017-08-15 $25.81 $25.81 $25.81 $25.81 $18.19 15
2017-08-14 $25.81 $25.81 $25.81 $25.81 $18.19 100
2017-08-11 $25.30 $25.30 $25.28 $25.28 $17.82 200
2017-08-10 $25.30 $25.30 $25.30 $25.30 $17.71 675
2017-08-09 $25.43 $25.44 $25.43 $25.44 $17.81 200
2017-08-08 $25.25 $25.25 $25.25 $25.25 $17.67 130
2017-08-07 $25.30 $25.30 $25.30 $25.30 $17.71 0
2017-08-04 $25.35 $25.35 $25.30 $25.30 $17.71 2,000
2017-08-03 $25.44 $25.44 $25.44 $25.44 $17.81 0
2017-08-02 $25.44 $25.44 $25.44 $25.44 $17.81 2,384
2017-08-01 $25.50 $25.50 $25.50 $25.50 $17.85 0
2017-07-31 $25.69 $25.69 $25.50 $25.50 $17.85 700
2017-07-28 $25.25 $25.25 $25.25 $25.25 $17.67 0
2017-07-27 $25.25 $25.25 $25.25 $25.25 $17.67 100
2017-07-26 $24.25 $25.79 $24.25 $25.69 $17.98 14,090
2017-07-25 $24.00 $24.00 $24.00 $24.00 $16.80 0
2017-07-24 $24.00 $24.00 $24.00 $24.00 $16.80 700
2017-07-21 $24.00 $24.00 $24.00 $24.00 $16.80 1,157
2017-07-20 $24.00 $24.00 $24.00 $24.00 $16.80 0
2017-07-19 $24.50 $24.60 $23.53 $24.00 $16.80 1,998
2017-07-18 $24.00 $24.00 $24.00 $24.00 $16.80 0
2017-07-17 $24.00 $24.00 $24.00 $24.00 $16.80 4,000
2017-07-14 $24.00 $24.00 $24.00 $24.00 $16.80 500
2017-07-13 $24.00 $24.00 $24.00 $24.00 $16.80 0
2017-07-12 $24.00 $24.00 $24.00 $24.00 $16.80 200
2017-07-11 $23.50 $23.50 $23.50 $23.50 $16.33 400
2017-07-10 $24.00 $24.00 $24.00 $24.00 $16.68 0
2017-07-07 $24.00 $24.00 $24.00 $24.00 $16.68 0
2017-07-06 $24.30 $24.50 $24.00 $24.00 $16.68 700
2017-07-05 $23.50 $23.50 $23.50 $23.50 $16.33 0
2017-07-03 $24.30 $24.30 $23.50 $23.50 $16.33 918
2017-06-30 $23.00 $23.00 $23.00 $23.00 $15.98 0
2017-06-29 $23.00 $23.00 $23.00 $23.00 $15.98 80
2017-06-28 $23.00 $23.00 $23.00 $23.00 $15.98 0
2017-06-27 $23.00 $23.00 $23.00 $23.00 $15.98 0
2017-06-26 $23.00 $23.00 $23.00 $23.00 $15.98 0
2017-06-23 $23.00 $23.00 $23.00 $23.00 $15.98 3,522
2017-06-22 $23.00 $23.00 $23.00 $23.00 $15.98 1,126
2017-06-21 $23.70 $23.70 $23.70 $23.70 $16.47 150
2017-06-20 $23.70 $23.70 $23.70 $23.70 $16.47 277
2017-06-19 $23.99 $24.70 $23.23 $23.23 $16.14 3,400
2017-06-16 $22.58 $22.58 $22.58 $22.58 $15.69 0
2017-06-15 $22.58 $22.58 $22.58 $22.58 $15.69 300
2017-06-14 $23.89 $23.89 $23.89 $23.89 $16.60 0
2017-06-13 $23.89 $23.89 $23.89 $23.89 $16.60 1,232
2017-06-12 $23.05 $23.99 $22.75 $23.99 $16.55 9,068
2017-06-09 $23.05 $23.05 $23.00 $23.05 $15.90 10,000
2017-06-08 $23.05 $23.05 $23.05 $23.05 $15.90 100
2017-06-07 $23.01 $23.01 $23.01 $23.01 $15.87 100
2017-06-06 $23.50 $23.50 $23.50 $23.50 $16.21 1,300
2017-06-05 $23.49 $23.49 $23.47 $23.47 $16.19 450
2017-06-02 $22.60 $22.60 $22.60 $22.60 $15.59 0
2017-06-01 $22.60 $22.60 $22.60 $22.60 $15.59 50
2017-05-31 $22.60 $22.60 $22.60 $22.60 $15.59 100
2017-05-30 $22.57 $22.60 $22.57 $22.60 $15.59 2,000
2017-05-26 $22.75 $23.00 $22.75 $23.00 $15.87 600
2017-05-25 $22.85 $22.85 $22.85 $22.85 $15.76 0
2017-05-24 $22.85 $22.85 $22.85 $22.85 $15.76 0
2017-05-23 $22.85 $22.85 $22.85 $22.85 $15.76 0
2017-05-22 $22.85 $22.85 $22.85 $22.85 $15.76 0
2017-05-19 $22.85 $22.85 $22.85 $22.85 $15.76 0
2017-05-18 $24.20 $24.20 $22.50 $22.85 $15.76 450
2017-05-17 $23.50 $24.20 $22.88 $22.88 $15.78 11,930
2017-05-16 $24.00 $24.00 $23.30 $24.00 $16.56 15,990
2017-05-15 $24.50 $24.50 $24.50 $24.50 $16.90 200
2017-05-12 $24.90 $24.90 $24.90 $24.90 $17.18 2,000
2017-05-11 $23.60 $23.60 $23.60 $23.60 $16.28 0
2017-05-10 $23.25 $23.60 $23.25 $23.60 $16.16 1,000
2017-05-09 $23.67 $23.74 $23.60 $23.60 $16.16 1,500
2017-05-08 $23.50 $23.50 $23.50 $23.50 $16.09 35
2017-05-05 $23.50 $23.50 $23.50 $23.50 $16.09 200
2017-05-04 $23.60 $23.60 $22.50 $23.00 $15.75 5,330
2017-05-03 $23.75 $23.75 $23.70 $23.70 $16.23 400
2017-05-02 $23.95 $23.95 $23.95 $23.95 $16.40 1,000
2017-05-01 $23.92 $23.92 $23.92 $23.92 $16.38 0
2017-04-28 $23.92 $23.92 $23.92 $23.92 $16.38 100
2017-04-27 $23.90 $23.90 $23.90 $23.90 $16.37 99
2017-04-26 $23.90 $23.90 $23.90 $23.90 $16.37 100
2017-04-25 $23.83 $23.95 $23.83 $23.90 $16.37 1,400
2017-04-24 $23.60 $23.60 $23.60 $23.60 $16.16 312
2017-04-21 $23.75 $23.80 $23.58 $23.58 $16.15 6,808
2017-04-20 $23.76 $24.76 $23.75 $23.76 $16.27 10,200
2017-04-19 $24.25 $24.25 $24.00 $24.00 $16.44 2,000
2017-04-18 $25.00 $25.00 $24.00 $24.00 $16.44 3,100
2017-04-17 $24.50 $24.50 $24.50 $24.50 $16.78 60
2017-04-13 $24.50 $24.50 $24.50 $24.50 $16.78 1,080
2017-04-12 $24.95 $24.95 $24.95 $24.95 $17.09 0
2017-04-11 $24.95 $24.95 $24.95 $24.95 $17.09 500
2017-04-10 $24.95 $25.15 $24.95 $25.15 $17.10 1,520
2017-04-07 $24.00 $24.00 $24.00 $24.00 $16.32 500
2017-04-06 $24.38 $24.38 $24.38 $24.38 $16.58 0
2017-04-05 $24.38 $24.38 $24.38 $24.38 $16.58 0
2017-04-04 $24.38 $24.38 $24.38 $24.38 $16.58 0
2017-04-03 $24.50 $24.50 $24.38 $24.38 $16.58 330
2017-03-31 $25.00 $25.00 $25.00 $25.00 $17.00 0
2017-03-30 $25.00 $25.00 $25.00 $25.00 $17.00 0
2017-03-29 $25.00 $25.00 $25.00 $25.00 $17.00 1,025
2017-03-28 $25.00 $25.00 $25.00 $25.00 $17.00 40
2017-03-27 $25.00 $25.00 $25.00 $25.00 $17.00 0
2017-03-24 $25.00 $25.00 $25.00 $25.00 $17.00 0
2017-03-23 $25.00 $25.00 $25.00 $25.00 $17.00 2,100
2017-03-22 $24.00 $24.00 $24.00 $24.00 $16.32 0
2017-03-21 $24.00 $24.00 $24.00 $24.00 $16.32 0
2017-03-20 $25.50 $25.50 $24.00 $24.00 $16.32 2,200
2017-03-17 $25.00 $25.00 $25.00 $25.00 $17.00 800
2017-03-16 $25.25 $25.25 $25.00 $25.00 $17.00 2,000
2017-03-15 $24.60 $24.60 $24.50 $24.50 $16.66 300
2017-03-14 $25.49 $25.49 $25.49 $25.49 $17.34 1,100
2017-03-13 $25.25 $25.50 $25.25 $25.50 $17.34 417
2017-03-10 $23.75 $23.75 $23.75 $23.75 $16.04 0
2017-03-09 $23.75 $23.75 $23.75 $23.75 $16.04 200
2017-03-08 $24.00 $24.00 $24.00 $24.00 $16.21 0
2017-03-07 $23.60 $24.00 $23.60 $24.00 $16.21 2,000
2017-03-06 $23.50 $23.50 $23.50 $23.50 $15.87 300
2017-03-03 $24.00 $24.00 $24.00 $24.00 $16.21 0
2017-03-02 $24.00 $24.00 $24.00 $24.00 $16.21 0
2017-03-01 $24.00 $24.00 $24.00 $24.00 $16.21 0
2017-02-28 $24.00 $24.00 $24.00 $24.00 $16.21 1,300
2017-02-27 $24.00 $24.00 $23.85 $23.85 $16.11 250
2017-02-24 $24.10 $24.10 $24.00 $24.00 $16.21 350
2017-02-23 $23.32 $23.32 $23.32 $23.32 $15.75 0
2017-02-22 $23.32 $23.32 $23.32 $23.32 $15.75 0
2017-02-21 $23.32 $23.32 $23.32 $23.32 $15.75 0
2017-02-17 $23.32 $23.32 $23.32 $23.32 $15.75 400
2017-02-16 $25.00 $25.00 $25.00 $25.00 $16.89 0
2017-02-15 $25.00 $25.00 $25.00 $25.00 $16.89 0
2017-02-14 $25.00 $25.00 $25.00 $25.00 $16.89 0
2017-02-13 $25.00 $25.00 $25.00 $25.00 $16.89 0
2017-02-10 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-02-09 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-02-08 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-02-07 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-02-06 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-02-03 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-02-02 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-02-01 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-31 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-30 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-27 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-26 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-25 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-24 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-23 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-20 $25.00 $25.00 $25.00 $25.00 $16.77 60
2017-01-19 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-18 $25.00 $25.00 $25.00 $25.00 $16.77 0
2017-01-17 $25.00 $25.00 $25.00 $25.00 $16.77 100
2017-01-13 $22.20 $22.20 $22.20 $22.20 $14.89 0
2017-01-12 $22.20 $22.20 $22.20 $22.20 $14.89 0
2017-01-11 $22.20 $22.20 $22.20 $22.20 $14.89 0
2017-01-10 $22.20 $22.20 $22.20 $22.20 $14.78 0
2017-01-09 $22.20 $22.20 $22.20 $22.20 $14.78 0
2017-01-06 $22.20 $22.20 $22.20 $22.20 $14.78 0
2017-01-05 $24.00 $24.00 $22.20 $22.20 $14.78 1,400
2017-01-04 $24.00 $24.00 $24.00 $24.00 $15.97 0
2017-01-03 $24.50 $24.50 $24.00 $24.00 $15.97 1,000
2016-12-30 $26.00 $26.00 $26.00 $26.00 $17.31 0
2016-12-29 $26.00 $26.00 $26.00 $26.00 $17.31 0
2016-12-28 $26.00 $26.00 $26.00 $26.00 $17.31 0
2016-12-27 $26.00 $26.00 $26.00 $26.00 $17.31 0
2016-12-23 $26.00 $26.00 $26.00 $26.00 $17.31 0
2016-12-22 $26.00 $26.00 $26.00 $26.00 $17.31 600
2016-12-21 $25.00 $25.00 $25.00 $25.00 $16.64 0
2016-12-20 $25.00 $25.00 $25.00 $25.00 $16.64 100
2016-12-19 $24.50 $24.50 $24.50 $24.50 $16.31 0
2016-12-16 $24.50 $24.50 $24.50 $24.50 $16.31 0
2016-12-15 $24.50 $24.50 $24.50 $24.50 $16.31 4
2016-12-14 $24.50 $24.50 $24.50 $24.50 $16.31 0
2016-12-13 $24.50 $24.50 $24.50 $24.50 $16.31 1,030
2016-12-12 $23.50 $23.50 $23.50 $23.50 $15.53 1,000
2016-12-09 $22.00 $22.51 $22.00 $22.51 $14.88 304
2016-12-08 $20.00 $20.00 $20.00 $20.00 $13.22 0
2016-12-07 $20.00 $20.00 $20.00 $20.00 $13.22 0
2016-12-06 $20.00 $20.00 $20.00 $20.00 $13.22 0
2016-12-05 $20.00 $20.00 $20.00 $20.00 $13.22 0
2016-12-02 $20.00 $20.00 $20.00 $20.00 $13.22 500
2016-12-01 $19.05 $19.05 $19.05 $19.05 $12.59 0
2016-11-30 $19.05 $19.05 $19.05 $19.05 $12.59 500
2016-11-29 $17.26 $17.26 $17.26 $17.26 $11.41 0
2016-11-28 $17.26 $17.26 $17.26 $17.26 $11.41 0
2016-11-25 $17.26 $17.26 $17.26 $17.26 $11.41 0
2016-11-23 $17.26 $17.26 $17.26 $17.26 $11.41 0
2016-11-22 $17.26 $17.26 $17.26 $17.26 $11.41 0
2016-11-21 $17.26 $17.26 $17.26 $17.26 $11.41 0
2016-11-18 $18.00 $21.00 $17.26 $17.26 $11.41 820
2016-11-17 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-16 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-15 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-14 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-11 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-10 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-09 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-08 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-07 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-04 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-03 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-02 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-11-01 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-10-31 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-10-28 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-10-27 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-10-26 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-10-25 $21.58 $21.58 $21.58 $21.58 $14.26 0
2016-10-24 $21.58 $21.58 $21.58 $21.58 $14.26 300
2016-10-21 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-10-20 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-10-19 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-10-18 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-10-17 $19.00 $19.00 $19.00 $19.00 $12.56 3,400
2016-10-14 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-13 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-12 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-11 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-10 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-07 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-06 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-05 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-04 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-10-03 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-30 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-29 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-28 $20.50 $21.00 $20.50 $21.00 $13.88 900
2016-09-27 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-26 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-23 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-22 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-21 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-20 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-19 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-16 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-15 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-14 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-13 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-12 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-09 $21.00 $21.00 $21.00 $21.00 $13.88 0
2016-09-08 $21.00 $21.00 $21.00 $21.00 $13.88 100
2016-09-07 $18.00 $18.00 $18.00 $18.00 $11.90 0
2016-09-06 $18.00 $18.00 $18.00 $18.00 $11.90 0
2016-09-02 $18.00 $18.00 $18.00 $18.00 $11.90 0
2016-09-01 $18.00 $18.00 $18.00 $18.00 $11.90 27
2016-08-31 $18.00 $18.00 $18.00 $18.00 $11.90 100
2016-08-30 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-29 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-26 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-25 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-24 $17.25 $17.25 $17.25 $17.25 $11.40 1
2016-08-23 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-22 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-19 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-18 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-17 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-16 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-15 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-12 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-11 $17.25 $17.25 $17.25 $17.25 $11.40 1
2016-08-10 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-09 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-08-08 $17.25 $17.25 $17.25 $17.25 $11.40 300
2016-08-05 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-08-04 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-08-03 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-08-02 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-08-01 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-29 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-28 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-27 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-26 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-25 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-22 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-21 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-20 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-19 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-18 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-15 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-14 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-13 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-12 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-11 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-08 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-07 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-06 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-05 $19.00 $19.00 $19.00 $19.00 $12.56 0
2016-07-01 $19.00 $19.00 $19.00 $19.00 $12.56 147
2016-06-30 $17.99 $19.00 $17.99 $19.00 $12.56 700
2016-06-29 $18.55 $18.55 $18.55 $18.55 $12.26 100
2016-06-28 $18.55 $18.55 $18.55 $18.55 $12.26 0
2016-06-27 $18.55 $18.55 $18.55 $18.55 $12.26 0
2016-06-24 $18.55 $18.55 $18.55 $18.55 $12.26 0
2016-06-23 $18.55 $18.55 $18.55 $18.55 $12.26 0
2016-06-22 $18.55 $18.55 $18.55 $18.55 $12.26 0
2016-06-21 $18.55 $18.55 $18.55 $18.55 $12.26 600
2016-06-20 $18.50 $18.50 $18.50 $18.50 $12.23 0
2016-06-17 $18.50 $18.50 $18.50 $18.50 $12.23 0
2016-06-16 $18.50 $18.50 $18.50 $18.50 $12.23 0
2016-06-15 $18.50 $18.50 $18.50 $18.50 $12.23 0
2016-06-14 $18.50 $18.50 $18.50 $18.50 $12.23 1
2016-06-13 $18.50 $18.50 $18.50 $18.50 $12.23 0
2016-06-10 $18.50 $18.50 $18.50 $18.50 $12.23 0
2016-06-09 $19.25 $19.25 $18.50 $18.50 $12.23 2,100
2016-06-08 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-06-07 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-06-06 $15.00 $15.00 $13.50 $13.50 $8.92 496
2016-06-03 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-06-02 $17.25 $17.25 $17.25 $17.25 $11.40 0
2016-06-01 $17.25 $17.25 $17.25 $17.25 $11.40 1,233
2016-05-31 $17.25 $17.25 $17.25 $17.25 $11.40 450
2016-05-27 $17.25 $17.25 $17.25 $17.25 $11.40 1,100
2016-05-26 $17.25 $17.25 $17.25 $17.25 $11.40 1,200
2016-05-25 $17.00 $17.00 $17.00 $17.00 $11.24 0
2016-05-24 $17.00 $17.00 $17.00 $17.00 $11.24 633
2016-05-23 $16.80 $16.80 $16.80 $16.80 $11.10 0
2016-05-20 $16.80 $16.80 $16.80 $16.80 $11.10 0
2016-05-19 $16.25 $16.80 $16.25 $16.80 $11.10 300
2016-05-18 $16.25 $16.25 $16.25 $16.25 $10.74 0
2016-05-17 $16.25 $16.25 $16.25 $16.25 $10.74 800
2016-05-16 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-13 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-12 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-11 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-10 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-09 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-06 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-05 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-04 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-03 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-05-02 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-04-29 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-04-28 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-04-27 $16.00 $16.00 $16.00 $16.00 $10.57 0
2016-04-26 $15.00 $16.00 $15.00 $16.00 $10.57 2,747
2016-04-25 $16.00 $16.00 $16.00 $16.00 $10.57 700
2016-04-22 $15.75 $15.75 $15.75 $15.75 $10.41 0
2016-04-21 $15.75 $15.75 $15.75 $15.75 $10.41 0
2016-04-20 $15.75 $15.75 $15.75 $15.75 $10.41 0
2016-04-19 $15.75 $15.75 $15.75 $15.75 $10.41 0
2016-04-18 $15.75 $15.75 $15.75 $15.75 $10.41 351
2016-04-15 $15.00 $15.00 $15.00 $15.00 $9.91 0
2016-04-14 $15.00 $15.00 $15.00 $15.00 $9.91 1
2016-04-13 $15.00 $15.00 $15.00 $15.00 $9.91 0
2016-04-12 $15.00 $15.00 $15.00 $15.00 $9.91 100
2016-04-11 $13.00 $15.00 $13.00 $15.00 $9.91 450
2016-04-08 $13.00 $13.00 $13.00 $13.00 $8.59 0
2016-04-07 $13.00 $13.00 $13.00 $13.00 $8.59 2,099
2016-04-06 $13.00 $13.00 $13.00 $13.00 $8.59 0
2016-04-05 $13.50 $13.50 $13.00 $13.00 $8.59 5,633
2016-04-04 $13.79 $13.80 $13.79 $13.80 $9.12 1,347
2016-04-01 $13.99 $13.99 $13.99 $13.99 $9.25 1,285
2016-03-31 $13.03 $13.03 $13.03 $13.03 $8.61 0
2016-03-30 $13.03 $13.03 $13.03 $13.03 $8.61 0
2016-03-29 $13.03 $13.03 $13.03 $13.03 $8.61 0
2016-03-28 $13.03 $13.03 $13.03 $13.03 $8.61 1,000
2016-03-24 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-23 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-22 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-21 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-18 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-17 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-16 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-15 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-14 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-11 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-10 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-09 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-08 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-07 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-04 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-03 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-02 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-03-01 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-02-29 $14.25 $14.25 $14.25 $14.25 $9.42 1
2016-02-26 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-02-25 $14.25 $14.25 $14.25 $14.25 $9.42 0
2016-02-24 $14.25 $14.25 $14.25 $14.25 $9.42 1,108
2016-02-23 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-22 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-19 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-18 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-17 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-16 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-12 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-11 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-10 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-09 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-08 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-05 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-04 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-03 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-02 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-02-01 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-01-29 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-01-28 $13.50 $13.50 $13.50 $13.50 $8.92 943
2016-01-27 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-01-26 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-01-25 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-01-22 $13.50 $13.50 $13.50 $13.50 $8.92 0
2016-01-21 $13.50 $13.50 $13.50 $13.50 $8.92 250
2016-01-20 $14.00 $14.00 $14.00 $14.00 $9.25 100
2016-01-19 $15.40 $15.40 $15.40 $15.40 $10.18 0
2016-01-15 $15.40 $15.40 $15.40 $15.40 $10.18 100
2016-01-14 $15.40 $15.40 $15.40 $15.40 $10.18 0
2016-01-13 $15.40 $15.40 $15.40 $15.40 $10.18 100
2016-01-12 $16.05 $16.05 $16.05 $16.05 $10.61 0
2016-01-11 $16.05 $16.05 $16.05 $16.05 $10.61 50
2016-01-08 $16.05 $16.05 $16.05 $16.05 $10.61 0
2016-01-07 $16.05 $16.05 $16.05 $16.05 $10.61 0
2016-01-06 $16.05 $16.05 $16.05 $16.05 $10.61 0
2016-01-05 $16.05 $16.05 $16.05 $16.05 $10.61 0
2016-01-04 $16.05 $16.05 $16.05 $16.05 $10.61 0
2015-12-31 $16.05 $16.05 $16.05 $16.05 $10.61 0
2015-12-30 $16.05 $16.05 $16.05 $16.05 $10.61 0
2015-12-29 $16.05 $16.05 $16.05 $16.05 $10.61 0
2015-12-28 $16.05 $16.05 $16.05 $16.05 $10.61 0
2015-12-24 $16.05 $16.05 $16.05 $16.05 $10.61 0
2015-12-23 $16.05 $16.05 $16.05 $16.05 $10.61 200
2015-12-22 $16.50 $16.50 $16.50 $16.50 $10.91 400
2015-12-21 $16.50 $16.50 $16.50 $16.50 $10.91 100
2015-12-18 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-17 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-16 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-15 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-14 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-11 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-10 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-09 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-08 $17.50 $17.50 $17.50 $17.50 $11.57 150
2015-12-07 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-04 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-03 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-02 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-12-01 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-30 $17.50 $17.50 $17.50 $17.50 $11.57 100
2015-11-27 $17.00 $17.00 $17.00 $17.00 $11.24 0
2015-11-25 $17.00 $17.00 $17.00 $17.00 $11.24 0
2015-11-24 $17.00 $17.00 $17.00 $17.00 $11.24 0
2015-11-23 $17.00 $17.00 $17.00 $17.00 $11.24 0
2015-11-20 $17.00 $17.00 $17.00 $17.00 $11.24 600
2015-11-19 $18.00 $18.00 $17.00 $17.00 $11.24 600
2015-11-18 $17.50 $17.50 $17.50 $17.50 $11.57 600
2015-11-17 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-16 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-13 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-12 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-11 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-10 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-09 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-06 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-05 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-04 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-03 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-11-02 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-30 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-29 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-28 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-27 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-26 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-23 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-22 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-21 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-20 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-19 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-16 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-15 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-14 $17.27 $17.50 $17.27 $17.50 $11.57 600
2015-10-13 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-12 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-09 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-08 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-07 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-06 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-05 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-02 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-10-01 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-30 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-29 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-28 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-25 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-24 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-23 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-22 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-21 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-18 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-17 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-16 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-15 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-14 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-11 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-10 $17.50 $17.50 $17.50 $17.50 $11.57 0
2015-09-09 $17.50 $17.50 $17.50 $17.50 $11.57 100
2015-09-08 $18.25 $18.25 $18.00 $18.00 $11.90 0
2015-09-04 $18.25 $18.25 $18.00 $18.00 $11.90 0
2015-09-03 $18.25 $18.25 $18.00 $18.00 $11.90 0

First Bancorp PR (FBPRO) News Headlines

Recent First Bancorp PR (FBPRO) News
Similar Companies to First Bancorp PR (FBPRO) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.