Farmers and Merchants Bancshares Inc (MD) (FMFG)

Exchange: PINK

$23.25 ($0.00) 0.00%

Data as of Dec. 3, 2021

Dec. 3, 2021
Farmers and Merchants Bancshares Inc (MD) - Daily Information
Click for more stock information on Farmers and Merchants Bancshares Inc (MD).
Daily Information Data
Date Dec. 3, 2021
Open $23.25
Previous Close $23.25
High $23.25
Low $23.25
Adjusted Open $23.25
Previous Adjusted Close $23.25
Adjusted High $23.25
Adjusted Low $23.25

About Farmers and Merchants Bancshares Inc (MD) (FMFG)

Farmers & Merchants Bancshares

Historical Stock Data for Farmers and Merchants Bancshares Inc (MD) (FMFG)
Date Open High Low Close Adj.Close Volume
2021-10-29 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-10-28 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-10-27 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-10-26 $24.00 $24.00 $23.25 $23.25 $23.25 458
2021-10-25 $23.50 $23.50 $23.50 $23.50 $23.50 19
2021-10-22 $23.50 $23.50 $23.50 $23.50 $23.50 92
2021-10-21 $23.50 $23.50 $23.50 $23.50 $23.50 1,000
2021-10-20 $23.50 $23.50 $23.15 $23.25 $23.25 2,726
2021-10-19 $23.25 $23.25 $23.25 $23.25 $23.25 10
2021-10-18 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-10-15 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-10-14 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-10-13 $23.25 $23.25 $23.25 $23.25 $23.25 800
2021-10-12 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-10-11 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-10-08 $23.25 $23.45 $23.25 $23.25 $23.25 3,123
2021-10-07 $25.00 $25.00 $25.00 $25.00 $25.00 900
2021-10-06 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-10-05 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-10-04 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-10-01 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-09-30 $25.50 $25.50 $25.50 $25.50 $25.50 3,191
2021-09-29 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-09-28 $25.40 $25.40 $25.40 $25.40 $25.40 2,500
2021-09-27 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-09-24 $25.35 $25.40 $25.35 $25.40 $25.40 5,621
2021-09-23 $25.00 $25.00 $25.00 $25.00 $25.00 1
2021-09-22 $25.01 $25.20 $25.00 $25.00 $25.00 300
2021-09-21 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-09-20 $25.50 $25.50 $25.50 $25.50 $25.50 120
2021-09-17 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-09-16 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-09-15 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-09-14 $25.50 $25.50 $25.50 $25.50 $25.50 0
2021-09-13 $25.50 $25.50 $25.50 $25.50 $25.50 900
2021-09-10 $25.00 $25.00 $25.00 $25.00 $25.00 100
2021-09-09 $25.00 $25.00 $25.00 $25.00 $25.00 459
2021-09-08 $25.00 $25.00 $25.00 $25.00 $25.00 0
2021-09-07 $25.00 $25.00 $25.00 $25.00 $25.00 0
2021-09-03 $23.50 $25.00 $23.50 $25.00 $25.00 4,200
2021-09-02 $22.98 $22.98 $22.97 $22.98 $22.98 5,200
2021-09-01 $22.98 $22.98 $22.98 $22.98 $22.98 0
2021-08-31 $22.98 $22.98 $22.98 $22.98 $22.98 0
2021-08-30 $22.97 $22.98 $22.97 $22.98 $22.98 801
2021-08-27 $22.35 $22.35 $22.35 $22.35 $22.35 0
2021-08-26 $22.35 $22.35 $22.35 $22.35 $22.35 0
2021-08-25 $22.35 $22.35 $22.35 $22.35 $22.35 0
2021-08-24 $22.35 $22.35 $22.35 $22.35 $22.35 0
2021-08-23 $22.35 $22.35 $22.35 $22.35 $22.35 106
2021-08-20 $22.50 $22.50 $22.50 $22.50 $22.50 0
2021-08-19 $22.50 $22.50 $22.50 $22.50 $22.50 0
2021-08-18 $22.50 $22.50 $22.50 $22.50 $22.50 0
2021-08-17 $22.50 $22.50 $22.50 $22.50 $22.50 0
2021-08-16 $22.50 $22.50 $22.50 $22.50 $22.50 0
2021-08-13 $22.50 $22.50 $22.50 $22.50 $22.50 0
2021-08-12 $22.50 $22.50 $22.50 $22.50 $22.50 0
2021-08-11 $22.50 $22.50 $22.50 $22.50 $22.50 400
2021-08-10 $22.50 $22.50 $22.50 $22.50 $22.50 600
2021-08-09 $22.44 $22.44 $22.44 $22.44 $22.44 100
2021-08-06 $22.44 $22.44 $22.44 $22.44 $22.44 101
2021-08-05 $21.56 $21.56 $21.56 $21.56 $21.56 0
2021-08-04 $21.56 $21.56 $21.56 $21.56 $21.56 0
2021-08-03 $21.56 $21.56 $21.56 $21.56 $21.56 645
2021-08-02 $21.45 $21.45 $21.45 $21.45 $21.45 0
2021-07-30 $21.45 $21.45 $21.45 $21.45 $21.45 0
2021-07-29 $21.45 $21.45 $21.45 $21.45 $21.45 92
2021-07-28 $21.45 $21.45 $21.45 $21.45 $21.45 0
2021-07-27 $21.45 $21.45 $21.45 $21.45 $21.45 0
2021-07-26 $21.45 $21.45 $21.45 $21.45 $21.45 92
2021-07-23 $21.45 $21.45 $21.45 $21.45 $21.45 0
2021-07-22 $21.45 $21.45 $21.45 $21.45 $21.45 0
2021-07-21 $21.45 $21.45 $21.45 $21.45 $21.45 0
2021-07-20 $21.65 $21.65 $21.45 $21.45 $21.45 1,616
2021-07-19 $21.80 $21.80 $21.80 $21.80 $21.80 0
2021-07-16 $21.80 $21.80 $21.80 $21.80 $21.80 0
2021-07-15 $21.80 $21.80 $21.80 $21.80 $21.80 1
2021-07-14 $21.80 $21.80 $21.80 $21.80 $21.80 0
2021-07-13 $21.80 $21.80 $21.80 $21.80 $21.80 0
2021-07-12 $21.80 $21.80 $21.80 $21.80 $21.80 0
2021-07-09 $21.80 $21.80 $21.80 $21.80 $21.80 16
2021-07-08 $21.80 $21.80 $21.80 $21.80 $21.80 0
2021-07-07 $21.80 $21.80 $21.80 $21.80 $21.80 1,000
2021-07-06 $22.99 $22.99 $22.99 $22.99 $22.99 100
2021-07-02 $22.60 $22.60 $22.60 $22.60 $22.60 10
2021-07-01 $22.60 $22.60 $22.60 $22.60 $22.60 5
2021-06-30 $22.38 $22.60 $22.25 $22.60 $22.60 1,451
2021-06-29 $22.38 $22.38 $22.38 $22.38 $22.38 1
2021-06-28 $22.50 $22.50 $22.38 $22.38 $22.38 200
2021-06-25 $23.50 $23.50 $23.50 $23.50 $23.50 420
2021-06-24 $22.33 $23.35 $22.33 $22.75 $22.75 2,550
2021-06-23 $22.33 $22.33 $22.33 $22.33 $22.33 0
2021-06-22 $22.33 $22.33 $22.33 $22.33 $22.33 0
2021-06-21 $22.35 $22.35 $22.33 $22.33 $22.33 200
2021-06-18 $22.40 $22.40 $22.40 $22.40 $22.40 900
2021-06-17 $23.00 $23.00 $23.00 $23.00 $23.00 1,000
2021-06-16 $22.33 $22.33 $22.33 $22.33 $22.33 25
2021-06-15 $22.33 $22.33 $22.33 $22.33 $22.33 0
2021-06-14 $22.33 $22.33 $22.33 $22.33 $22.33 25
2021-06-11 $23.50 $23.50 $22.33 $22.33 $22.33 1,200
2021-06-10 $22.33 $22.33 $22.33 $22.33 $22.33 0
2021-06-09 $22.33 $22.33 $22.33 $22.33 $22.33 200
2021-06-08 $22.33 $22.33 $22.33 $22.33 $22.33 400
2021-06-07 $23.50 $23.50 $23.50 $23.50 $23.50 0
2021-06-04 $23.50 $23.50 $23.50 $23.50 $23.50 0
2021-06-03 $23.50 $23.50 $23.50 $23.50 $23.50 0
2021-06-02 $23.50 $23.50 $23.50 $23.50 $23.22 0
2021-06-01 $23.50 $23.50 $23.50 $23.50 $23.22 100
2021-05-28 $22.00 $22.00 $22.00 $22.00 $21.74 0
2021-05-27 $22.00 $22.00 $22.00 $22.00 $21.74 0
2021-05-26 $23.50 $23.50 $22.00 $22.00 $21.74 220
2021-05-25 $20.25 $20.25 $20.25 $20.25 $20.01 1
2021-05-24 $20.25 $20.25 $20.25 $20.25 $20.01 0
2021-05-21 $20.25 $20.25 $20.25 $20.25 $20.01 0
2021-05-20 $20.25 $20.25 $20.25 $20.25 $20.01 24
2021-05-19 $22.85 $22.85 $20.25 $20.25 $20.01 320
2021-05-18 $22.75 $22.75 $22.75 $22.75 $22.48 0
2021-05-17 $22.75 $22.75 $22.75 $22.75 $22.48 0
2021-05-14 $22.75 $22.75 $22.75 $22.75 $22.48 0
2021-05-13 $22.75 $22.75 $22.75 $22.75 $22.48 1
2021-05-12 $22.75 $22.75 $22.75 $22.75 $22.48 200
2021-05-11 $22.50 $22.50 $22.50 $22.50 $22.24 200
2021-05-10 $22.50 $22.50 $22.50 $22.50 $22.24 0
2021-05-07 $22.50 $22.50 $22.50 $22.50 $22.24 0
2021-05-06 $22.50 $22.50 $22.50 $22.50 $22.24 0
2021-05-05 $22.50 $22.50 $22.50 $22.50 $22.24 1,400
2021-05-04 $23.00 $23.00 $23.00 $23.00 $22.73 100
2021-05-03 $23.50 $23.50 $22.25 $22.75 $22.48 2,325
2021-04-30 $22.10 $22.25 $22.10 $22.25 $21.99 1,001
2021-04-29 $22.00 $22.00 $22.00 $22.00 $21.74 101
2021-04-28 $22.00 $22.00 $22.00 $22.00 $21.74 303
2021-04-27 $21.00 $21.00 $21.00 $21.00 $20.75 0
2021-04-26 $21.00 $21.00 $21.00 $21.00 $20.75 25
2021-04-23 $21.00 $21.00 $21.00 $21.00 $20.75 501
2021-04-22 $20.00 $20.00 $20.00 $20.00 $19.76 105
2021-04-21 $20.00 $20.00 $20.00 $20.00 $19.76 0
2021-04-20 $20.00 $20.00 $20.00 $20.00 $19.76 0
2021-04-19 $20.00 $20.00 $20.00 $20.00 $19.76 210
2021-04-16 $20.00 $20.00 $20.00 $20.00 $19.76 10
2021-04-15 $20.00 $20.00 $20.00 $20.00 $19.76 6
2021-04-14 $19.50 $20.00 $19.50 $20.00 $19.76 875
2021-04-13 $18.90 $18.90 $18.90 $18.90 $18.68 25
2021-04-12 $18.90 $18.90 $18.90 $18.90 $18.68 0
2021-04-09 $18.90 $18.90 $18.90 $18.90 $18.68 0
2021-04-08 $18.90 $18.90 $18.90 $18.90 $18.68 0
2021-04-07 $18.90 $18.90 $18.90 $18.90 $18.68 300
2021-04-06 $18.90 $18.90 $18.90 $18.90 $18.68 1,800
2021-04-05 $18.90 $18.90 $18.90 $18.90 $18.68 0
2021-04-01 $18.90 $18.90 $18.90 $18.90 $18.68 0
2021-03-31 $19.00 $19.00 $18.90 $18.90 $18.68 875
2021-03-30 $19.50 $19.50 $19.50 $19.50 $19.27 10
2021-03-29 $19.50 $19.50 $19.50 $19.50 $19.27 0
2021-03-26 $19.50 $19.50 $19.50 $19.50 $19.27 5
2021-03-25 $19.50 $19.50 $19.50 $19.50 $19.27 0
2021-03-24 $19.50 $19.50 $19.50 $19.50 $19.27 0
2021-03-23 $19.50 $19.50 $19.50 $19.50 $19.27 2,200
2021-03-22 $19.50 $19.50 $19.10 $19.50 $19.27 890
2021-03-19 $20.00 $20.00 $20.00 $20.00 $19.76 0
2021-03-18 $20.00 $20.00 $20.00 $20.00 $19.76 1,038
2021-03-17 $20.10 $20.10 $20.10 $20.10 $19.86 0
2021-03-16 $20.10 $20.10 $20.10 $20.10 $19.86 609
2021-03-15 $23.25 $23.25 $23.01 $23.01 $22.74 300
2021-03-12 $23.50 $23.50 $23.50 $23.50 $23.22 50
2021-03-11 $23.50 $23.50 $23.50 $23.50 $23.22 100
2021-03-10 $23.01 $23.01 $23.01 $23.01 $22.74 2
2021-03-09 $25.00 $25.00 $23.01 $23.01 $22.74 230
2021-03-08 $21.00 $29.99 $21.00 $25.00 $24.71 7,852
2021-03-05 $18.35 $21.75 $18.35 $21.00 $20.75 2,805
2021-03-04 $17.50 $17.50 $17.50 $17.50 $17.29 801
2021-03-03 $18.00 $18.00 $18.00 $18.00 $17.79 935
2021-03-02 $18.00 $18.00 $18.00 $18.00 $17.79 272
2021-03-01 $18.00 $18.00 $18.00 $18.00 $17.79 300
2021-02-26 $18.00 $18.00 $18.00 $18.00 $17.79 100
2021-02-25 $18.00 $18.00 $18.00 $18.00 $17.79 0
2021-02-24 $18.00 $18.00 $18.00 $18.00 $17.79 100
2021-02-23 $18.00 $18.00 $18.00 $18.00 $17.79 78
2021-02-22 $18.00 $18.00 $18.00 $18.00 $17.79 343
2021-02-19 $18.00 $18.00 $17.50 $17.50 $17.29 500
2021-02-18 $18.00 $18.00 $18.00 $18.00 $17.79 1,800
2021-02-17 $16.25 $18.00 $16.25 $18.00 $17.79 1,800
2021-02-16 $16.00 $16.25 $16.00 $16.25 $16.06 476
2021-02-12 $15.50 $15.50 $15.50 $15.50 $15.32 326
2021-02-11 $14.65 $14.65 $14.65 $14.65 $14.48 0
2021-02-10 $14.65 $14.65 $14.65 $14.65 $14.48 1,000
2021-02-09 $15.55 $15.55 $14.55 $14.57 $14.40 2,289
2021-02-08 $15.50 $15.50 $15.50 $15.50 $15.32 201
2021-02-05 $15.00 $15.00 $15.00 $15.00 $14.82 0
2021-02-04 $14.50 $15.00 $14.50 $15.00 $14.82 300
2021-02-03 $14.07 $14.07 $14.07 $14.07 $13.90 0
2021-02-02 $14.07 $14.07 $14.07 $14.07 $13.90 0
2021-02-01 $14.07 $14.07 $14.07 $14.07 $13.90 100
2021-01-29 $13.70 $13.70 $13.70 $13.70 $13.54 0
2021-01-28 $13.70 $13.70 $13.70 $13.70 $13.54 100
2021-01-27 $13.35 $13.47 $13.35 $13.47 $13.31 1,140
2021-01-26 $13.35 $13.35 $13.35 $13.35 $13.19 2,210
2021-01-25 $13.37 $13.37 $13.35 $13.35 $13.19 1,772
2021-01-22 $13.35 $13.35 $13.35 $13.35 $13.19 454
2021-01-21 $13.43 $13.43 $13.35 $13.35 $13.19 2,700
2021-01-20 $13.35 $13.35 $13.35 $13.35 $13.19 1
2021-01-19 $13.35 $13.35 $13.35 $13.35 $13.19 2,603
2021-01-15 $13.35 $13.35 $13.35 $13.35 $13.19 4,400
2021-01-14 $13.25 $13.41 $13.25 $13.35 $13.19 3,555
2021-01-13 $13.40 $13.40 $13.25 $13.25 $13.09 3,381
2021-01-12 $13.20 $13.20 $13.20 $13.20 $13.04 7,391
2021-01-11 $13.20 $13.20 $13.20 $13.20 $13.04 0
2021-01-08 $13.20 $13.20 $13.20 $13.20 $13.04 0
2021-01-07 $13.45 $13.45 $13.20 $13.20 $13.04 7,391
2021-01-06 $13.40 $13.40 $13.40 $13.40 $13.24 4,800
2021-01-05 $13.30 $13.30 $13.30 $13.30 $13.14 29
2021-01-04 $13.30 $13.30 $13.30 $13.30 $13.14 7
2020-12-31 $13.30 $13.37 $13.30 $13.30 $13.14 5,395
2020-12-30 $13.25 $13.25 $13.20 $13.20 $13.04 1,404
2020-12-29 $13.20 $13.25 $13.20 $13.25 $13.09 3,838
2020-12-28 $13.15 $13.15 $13.15 $13.15 $13.00 990
2020-12-24 $13.25 $13.25 $13.20 $13.20 $13.04 1,508
2020-12-23 $13.20 $13.20 $13.20 $13.20 $13.04 500
2020-12-22 $13.25 $13.25 $13.20 $13.25 $13.09 3,560
2020-12-21 $13.25 $13.25 $13.23 $13.25 $13.09 3,801
2020-12-18 $13.17 $13.20 $13.17 $13.20 $13.04 1,379
2020-12-17 $13.17 $13.17 $13.17 $13.17 $13.01 10
2020-12-16 $13.17 $13.17 $13.17 $13.17 $13.01 810
2020-12-15 $13.20 $13.20 $13.17 $13.17 $13.01 1,710
2020-12-14 $13.19 $13.20 $13.19 $13.20 $13.04 1,000
2020-12-11 $13.15 $13.15 $13.15 $13.15 $13.00 0
2020-12-10 $13.15 $13.15 $13.15 $13.15 $13.00 0
2020-12-09 $13.15 $13.15 $13.15 $13.15 $13.00 0
2020-12-08 $13.15 $13.15 $13.15 $13.15 $13.00 500
2020-12-07 $13.27 $13.27 $13.00 $13.15 $13.00 657
2020-12-04 $13.10 $13.10 $13.10 $13.10 $12.95 1,235
2020-12-03 $13.10 $13.10 $13.10 $13.10 $12.95 500
2020-12-02 $13.19 $13.19 $13.19 $13.19 $12.78 0
2020-12-01 $13.25 $13.25 $13.19 $13.19 $12.78 708
2020-11-30 $13.25 $13.25 $13.25 $13.25 $12.84 100
2020-11-27 $13.00 $13.00 $13.00 $13.00 $12.60 350
2020-11-25 $13.00 $13.00 $13.00 $13.00 $12.60 55
2020-11-24 $13.00 $13.00 $13.00 $13.00 $12.60 0
2020-11-23 $13.00 $13.00 $13.00 $13.00 $12.60 100
2020-11-20 $12.75 $12.75 $12.75 $12.75 $12.35 0
2020-11-19 $12.77 $12.77 $12.75 $12.75 $12.35 217
2020-11-18 $12.75 $12.75 $12.75 $12.75 $12.35 0
2020-11-17 $13.25 $13.25 $12.75 $12.75 $12.35 3,660
2020-11-16 $13.25 $13.25 $13.25 $13.25 $12.84 0
2020-11-13 $13.25 $13.25 $13.25 $13.25 $12.84 0
2020-11-12 $13.24 $13.25 $13.24 $13.25 $12.84 2,450
2020-11-11 $13.14 $13.14 $13.14 $13.14 $12.73 3
2020-11-10 $13.12 $13.25 $13.12 $13.14 $12.73 15,745
2020-11-09 $13.15 $13.15 $13.15 $13.15 $12.74 200
2020-11-06 $13.10 $13.10 $13.10 $13.10 $12.69 100
2020-11-05 $13.09 $13.09 $13.05 $13.05 $12.65 3,100
2020-11-04 $13.00 $13.00 $13.00 $13.00 $12.60 0
2020-11-03 $13.00 $13.00 $13.00 $13.00 $12.60 100
2020-11-02 $13.01 $13.01 $13.01 $13.01 $12.61 0
2020-10-30 $13.01 $13.01 $13.01 $13.01 $12.61 0
2020-10-29 $13.01 $13.01 $13.01 $13.01 $12.61 0
2020-10-28 $13.01 $13.01 $13.01 $13.01 $12.61 1,000
2020-10-27 $13.10 $13.10 $13.10 $13.10 $12.69 2,162
2020-10-26 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-23 $13.15 $13.15 $13.15 $13.15 $12.74 1
2020-10-22 $13.15 $13.15 $13.15 $13.15 $12.74 200
2020-10-21 $13.11 $13.11 $12.95 $12.95 $12.55 269
2020-10-20 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-19 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-16 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-15 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-14 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-13 $13.15 $13.15 $13.15 $13.15 $12.74 100
2020-10-12 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-09 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-08 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-07 $13.15 $13.15 $13.15 $13.15 $12.74 140
2020-10-06 $13.15 $13.15 $13.15 $13.15 $12.74 1,100
2020-10-05 $13.15 $13.15 $13.15 $13.15 $12.74 0
2020-10-02 $13.15 $13.15 $13.15 $13.15 $12.74 6,050
2020-10-01 $13.15 $13.15 $13.15 $13.15 $12.74 500
2020-09-30 $13.11 $13.11 $13.10 $13.10 $12.69 4,000
2020-09-29 $13.13 $13.13 $13.10 $13.10 $12.69 15,500
2020-09-28 $13.13 $13.13 $13.13 $13.13 $12.72 50
2020-09-25 $13.13 $13.13 $13.13 $13.13 $12.72 700
2020-09-24 $13.13 $13.13 $13.13 $13.13 $12.72 2,000
2020-09-23 $13.17 $13.18 $13.15 $13.15 $12.74 1,600
2020-09-22 $13.18 $13.18 $13.18 $13.18 $12.77 800
2020-09-21 $13.20 $13.20 $13.20 $13.20 $12.79 0
2020-09-18 $13.20 $13.20 $13.20 $13.20 $12.79 0
2020-09-17 $13.20 $13.20 $13.20 $13.20 $12.79 0
2020-09-16 $13.20 $13.20 $13.20 $13.20 $12.79 39
2020-09-15 $13.20 $13.20 $13.20 $13.20 $12.79 19
2020-09-14 $13.20 $13.20 $13.20 $13.20 $12.79 200
2020-09-11 $13.23 $13.23 $13.23 $13.23 $12.82 0
2020-09-10 $13.23 $13.23 $13.23 $13.23 $12.82 0
2020-09-09 $13.23 $13.23 $13.23 $13.23 $12.82 0
2020-09-08 $13.23 $13.23 $13.23 $13.23 $12.82 100
2020-09-04 $13.25 $13.25 $13.25 $13.25 $12.84 0
2020-09-03 $13.25 $13.25 $13.25 $13.25 $12.84 209
2020-09-02 $13.25 $13.25 $13.25 $13.25 $12.84 200
2020-09-01 $13.25 $13.25 $13.20 $13.25 $12.84 12,599
2020-08-31 $13.25 $13.25 $13.25 $13.25 $12.84 1,195
2020-08-28 $13.30 $13.30 $13.30 $13.30 $12.89 0
2020-08-27 $13.30 $13.30 $13.30 $13.30 $12.89 220
2020-08-26 $13.35 $13.35 $13.30 $13.30 $12.89 6,900
2020-08-25 $13.30 $13.30 $13.30 $13.30 $12.89 0
2020-08-24 $13.38 $13.50 $13.30 $13.30 $12.89 500
2020-08-21 $13.35 $13.35 $13.35 $13.35 $12.94 100
2020-08-20 $13.35 $13.35 $13.35 $13.35 $12.94 0
2020-08-19 $13.35 $13.35 $13.35 $13.35 $12.94 303
2020-08-18 $13.35 $13.35 $13.35 $13.35 $12.94 276
2020-08-17 $13.39 $13.39 $13.39 $13.39 $12.97 0
2020-08-14 $13.39 $13.39 $13.39 $13.39 $12.97 0
2020-08-13 $13.39 $13.39 $13.39 $13.39 $12.97 0
2020-08-12 $13.39 $13.39 $13.39 $13.39 $12.97 100
2020-08-11 $13.10 $13.10 $13.10 $13.10 $12.69 0
2020-08-10 $13.15 $13.15 $13.10 $13.10 $12.69 500
2020-08-07 $13.10 $13.15 $12.81 $13.10 $12.69 1,737
2020-08-06 $13.50 $13.50 $13.50 $13.50 $13.08 0
2020-08-05 $13.50 $13.50 $13.50 $13.50 $13.08 0
2020-08-04 $13.50 $13.50 $13.50 $13.50 $13.08 1,000
2020-08-03 $13.50 $13.50 $13.50 $13.50 $13.08 2,000
2020-07-31 $13.50 $13.50 $13.50 $13.50 $13.08 3,000
2020-07-30 $13.50 $13.50 $13.50 $13.50 $13.08 3,000
2020-07-29 $13.50 $13.50 $13.50 $13.50 $13.08 1
2020-07-28 $13.50 $13.50 $13.50 $13.50 $13.08 0
2020-07-27 $13.50 $13.50 $13.50 $13.50 $13.08 125
2020-07-24 $13.55 $13.55 $13.55 $13.55 $13.13 0
2020-07-23 $13.10 $13.55 $13.00 $13.55 $13.13 7,600
2020-07-22 $13.00 $13.00 $13.00 $13.00 $12.60 0
2020-07-21 $13.00 $13.00 $13.00 $13.00 $12.60 1,000
2020-07-20 $13.00 $13.00 $13.00 $13.00 $12.60 0
2020-07-17 $13.00 $13.00 $13.00 $13.00 $12.60 0
2020-07-16 $13.25 $13.25 $13.00 $13.00 $12.60 600
2020-07-15 $13.25 $13.25 $13.25 $13.25 $12.84 525
2020-07-14 $13.25 $13.25 $13.25 $13.25 $12.84 0
2020-07-13 $13.80 $13.80 $13.25 $13.25 $12.84 4,908
2020-07-10 $13.80 $13.80 $13.80 $13.80 $13.37 0
2020-07-09 $13.80 $13.80 $13.80 $13.80 $13.37 1,100
2020-07-08 $14.00 $14.00 $14.00 $14.00 $13.57 2,500
2020-07-07 $14.00 $14.00 $14.00 $14.00 $13.57 12
2020-07-06 $14.00 $14.00 $14.00 $14.00 $13.57 360
2020-07-02 $14.00 $14.00 $14.00 $14.00 $13.57 1
2020-07-01 $14.00 $14.00 $14.00 $14.00 $13.57 0
2020-06-30 $14.00 $14.00 $14.00 $14.00 $13.57 50
2020-06-29 $14.00 $14.00 $14.00 $14.00 $13.57 1,042
2020-06-26 $14.00 $14.25 $14.00 $14.25 $13.81 698
2020-06-25 $13.50 $13.50 $13.50 $13.50 $13.08 100
2020-06-24 $14.20 $14.35 $12.76 $12.76 $12.36 10,911
2020-06-23 $14.04 $14.50 $14.00 $14.50 $14.05 4,417
2020-06-22 $14.40 $14.40 $14.35 $14.35 $13.91 300
2020-06-19 $14.35 $14.35 $14.35 $14.35 $13.91 0
2020-06-18 $14.35 $14.35 $14.35 $14.35 $13.91 0
2020-06-17 $14.35 $14.35 $14.35 $14.35 $13.91 400
2020-06-16 $14.40 $14.40 $14.40 $14.40 $13.95 0
2020-06-15 $14.40 $14.40 $14.40 $14.40 $13.95 0
2020-06-12 $14.40 $14.40 $14.40 $14.40 $13.95 5
2020-06-11 $14.40 $14.40 $14.40 $14.40 $13.95 0
2020-06-10 $14.40 $14.40 $14.40 $14.40 $13.95 210
2020-06-09 $14.40 $14.40 $14.40 $14.40 $13.95 0
2020-06-08 $14.40 $14.40 $14.40 $14.40 $13.95 0
2020-06-05 $14.04 $14.40 $14.04 $14.40 $13.95 657
2020-06-04 $14.14 $14.14 $14.14 $14.14 $13.70 10
2020-06-03 $14.40 $14.40 $14.40 $14.40 $13.70 346
2020-06-02 $14.31 $14.31 $14.31 $14.31 $13.62 100
2020-06-01 $14.68 $14.75 $14.45 $14.50 $13.80 26,319
2020-05-29 $14.45 $14.45 $14.45 $14.45 $13.75 0
2020-05-28 $14.45 $14.45 $14.45 $14.45 $13.75 100
2020-05-27 $14.30 $14.30 $14.30 $14.30 $13.61 0
2020-05-26 $14.30 $14.30 $14.30 $14.30 $13.61 0
2020-05-22 $14.30 $14.30 $14.30 $14.30 $13.61 220
2020-05-21 $14.25 $14.25 $14.25 $14.25 $13.56 0
2020-05-20 $14.25 $14.25 $14.25 $14.25 $13.56 0
2020-05-19 $14.25 $14.25 $14.25 $14.25 $13.56 0
2020-05-18 $14.25 $14.25 $14.25 $14.25 $13.56 0
2020-05-15 $14.25 $14.25 $14.25 $14.25 $13.56 0
2020-05-14 $14.25 $14.25 $14.25 $14.25 $13.56 17
2020-05-13 $15.20 $15.20 $14.25 $14.25 $13.56 360
2020-05-12 $15.00 $15.00 $15.00 $15.00 $14.27 108
2020-05-11 $16.00 $16.00 $16.00 $16.00 $15.22 1
2020-05-08 $16.00 $16.00 $16.00 $16.00 $15.22 100
2020-05-07 $13.00 $13.00 $13.00 $13.00 $12.37 0
2020-05-06 $13.00 $13.00 $13.00 $13.00 $12.37 1,412
2020-05-05 $12.90 $12.90 $12.90 $12.90 $12.27 0
2020-05-04 $12.90 $12.90 $12.90 $12.90 $12.27 175
2020-05-01 $12.75 $12.75 $12.75 $12.75 $12.13 0
2020-04-30 $12.75 $12.75 $12.75 $12.75 $12.13 0
2020-04-29 $12.75 $12.75 $12.75 $12.75 $12.13 0
2020-04-28 $12.75 $12.75 $12.75 $12.75 $12.13 373
2020-04-27 $12.89 $12.89 $12.52 $12.52 $11.91 431
2020-04-24 $13.00 $13.00 $13.00 $13.00 $12.37 16
2020-04-23 $13.00 $13.00 $13.00 $13.00 $12.37 1,900
2020-04-22 $13.15 $13.15 $13.15 $13.15 $12.51 117
2020-04-21 $13.20 $13.20 $13.10 $13.10 $12.46 1,200
2020-04-20 $13.15 $13.15 $13.15 $13.15 $12.51 100
2020-04-17 $12.85 $13.15 $12.85 $13.15 $12.51 725
2020-04-16 $12.85 $12.85 $12.85 $12.85 $12.23 180
2020-04-15 $13.50 $13.50 $13.50 $13.50 $12.85 5
2020-04-14 $13.50 $13.50 $13.50 $13.50 $12.85 0
2020-04-13 $13.25 $13.50 $13.25 $13.50 $12.85 500
2020-04-09 $13.25 $13.25 $13.25 $13.25 $12.61 0
2020-04-08 $13.25 $13.27 $13.25 $13.25 $12.61 550
2020-04-07 $13.00 $13.00 $13.00 $13.00 $12.37 1,329
2020-04-06 $13.43 $13.43 $13.43 $13.43 $12.78 75
2020-04-03 $13.43 $13.43 $13.43 $13.43 $12.78 100
2020-04-02 $13.00 $13.00 $13.00 $13.00 $12.37 0
2020-04-01 $13.75 $13.75 $13.00 $13.00 $12.37 568
2020-03-31 $14.00 $14.00 $14.00 $14.00 $13.32 67
2020-03-30 $14.00 $14.00 $14.00 $14.00 $13.32 2,000
2020-03-27 $13.95 $13.95 $13.95 $13.95 $13.27 200
2020-03-26 $14.00 $14.00 $14.00 $14.00 $13.32 155
2020-03-25 $14.00 $14.00 $14.00 $14.00 $13.32 400
2020-03-24 $13.00 $13.00 $13.00 $13.00 $12.37 251
2020-03-23 $15.20 $15.20 $15.20 $15.20 $14.46 12
2020-03-20 $15.20 $15.20 $15.20 $15.20 $14.46 0
2020-03-19 $13.00 $15.20 $13.00 $15.20 $14.46 306
2020-03-18 $13.25 $13.25 $11.10 $11.10 $10.56 2,204
2020-03-17 $15.00 $15.48 $13.00 $13.00 $12.37 1,419
2020-03-16 $16.00 $16.00 $15.00 $15.05 $14.32 500
2020-03-13 $16.50 $16.50 $16.50 $16.50 $15.70 4
2020-03-12 $16.50 $16.50 $16.50 $16.50 $15.70 0
2020-03-11 $16.57 $16.57 $16.50 $16.50 $15.70 200
2020-03-10 $17.00 $17.00 $17.00 $17.00 $16.18 0
2020-03-09 $17.00 $17.00 $17.00 $17.00 $16.18 3
2020-03-06 $16.95 $17.00 $16.95 $17.00 $16.18 752
2020-03-05 $17.25 $17.25 $17.25 $17.25 $16.41 0
2020-03-04 $17.25 $17.25 $17.25 $17.25 $16.41 0
2020-03-03 $17.25 $17.25 $17.25 $17.25 $16.41 0
2020-03-02 $17.25 $17.25 $17.25 $17.25 $16.41 359
2020-02-28 $17.12 $17.12 $17.12 $17.12 $16.29 0
2020-02-27 $17.12 $17.12 $17.12 $17.12 $16.29 101
2020-02-26 $17.57 $17.57 $17.28 $17.28 $16.44 1,664
2020-02-25 $17.75 $17.75 $17.65 $17.65 $16.79 3,347
2020-02-24 $18.31 $18.31 $17.75 $17.75 $16.89 3,241
2020-02-21 $18.50 $18.50 $18.40 $18.40 $17.51 300
2020-02-20 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-19 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-18 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-14 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-13 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-12 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-11 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-10 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-07 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-06 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-04 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-02-03 $18.40 $18.40 $18.40 $18.40 $17.51 10
2020-01-31 $18.40 $18.40 $18.40 $18.40 $17.51 0
2020-01-30 $18.43 $18.43 $18.40 $18.40 $17.51 998
2020-01-29 $18.50 $18.50 $18.50 $18.50 $17.60 0
2020-01-28 $18.50 $18.50 $18.50 $18.50 $17.60 0
2020-01-27 $18.50 $18.50 $18.50 $18.50 $17.60 1
2020-01-24 $18.50 $18.50 $18.50 $18.50 $17.60 0
2020-01-23 $18.50 $18.50 $18.50 $18.50 $17.60 0
2020-01-22 $18.50 $18.50 $18.50 $18.50 $17.60 0
2020-01-21 $18.50 $18.50 $18.50 $18.50 $17.60 754
2020-01-17 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-16 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-15 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-14 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-13 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-10 $18.36 $18.36 $18.36 $18.36 $17.47 10
2020-01-09 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-08 $18.36 $18.36 $18.36 $18.36 $17.47 20
2020-01-07 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-06 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-03 $18.36 $18.36 $18.36 $18.36 $17.47 0
2020-01-02 $18.36 $18.36 $18.36 $18.36 $17.47 167
2019-12-31 $18.40 $18.40 $18.40 $18.40 $17.51 1
2019-12-30 $18.40 $18.40 $18.40 $18.40 $17.51 1
2019-12-27 $18.40 $18.40 $18.40 $18.40 $17.51 400
2019-12-26 $18.30 $18.30 $18.30 $18.30 $17.41 101
2019-12-24 $18.30 $18.30 $18.30 $18.30 $17.41 100
2019-12-23 $18.50 $18.50 $18.50 $18.50 $17.60 100
2019-12-20 $18.25 $19.50 $18.25 $19.50 $18.55 596
2019-12-19 $18.26 $18.26 $18.26 $18.26 $17.37 100
2019-12-18 $18.00 $18.00 $18.00 $18.00 $17.13 111
2019-12-17 $18.25 $18.25 $18.25 $18.25 $17.36 145
2019-12-16 $18.25 $18.25 $18.25 $18.25 $17.36 482
2019-12-13 $18.25 $18.25 $18.25 $18.25 $17.36 800
2019-12-12 $17.81 $17.81 $17.81 $17.81 $16.95 0
2019-12-11 $18.50 $18.50 $17.81 $17.81 $16.95 207
2019-12-10 $18.00 $18.00 $18.00 $18.00 $17.13 0
2019-12-09 $18.00 $18.00 $18.00 $18.00 $17.13 0
2019-12-06 $18.00 $18.00 $18.00 $18.00 $17.13 0
2019-12-05 $18.00 $18.00 $18.00 $18.00 $17.13 0
2019-12-04 $18.00 $18.00 $18.00 $18.00 $16.88 0
2019-12-03 $18.00 $18.00 $18.00 $18.00 $16.88 1
2019-12-02 $18.00 $18.00 $18.00 $18.00 $16.88 200
2019-11-29 $18.00 $18.00 $18.00 $18.00 $16.88 30
2019-11-27 $18.00 $18.00 $18.00 $18.00 $16.88 171
2019-11-26 $18.00 $18.00 $18.00 $18.00 $16.88 200
2019-11-25 $18.40 $18.40 $18.25 $18.25 $17.12 1,550
2019-11-22 $18.30 $18.30 $18.30 $18.30 $17.16 0
2019-11-21 $18.30 $18.30 $18.30 $18.30 $17.16 0
2019-11-20 $18.30 $18.30 $18.30 $18.30 $17.16 185
2019-11-19 $18.10 $18.20 $18.10 $18.20 $17.07 1,067
2019-11-18 $18.25 $18.25 $18.25 $18.25 $17.12 0
2019-11-15 $18.25 $18.25 $18.25 $18.25 $17.12 685
2019-11-14 $18.06 $18.06 $18.06 $18.06 $16.94 905
2019-11-13 $18.25 $18.25 $18.25 $18.25 $17.12 302
2019-11-12 $18.20 $18.20 $18.20 $18.20 $17.07 200
2019-11-11 $18.20 $18.20 $18.20 $18.20 $17.07 0
2019-11-08 $17.99 $18.25 $17.99 $18.20 $17.07 456
2019-11-07 $17.50 $17.50 $17.50 $17.50 $16.41 269
2019-11-06 $17.65 $17.65 $17.50 $17.50 $16.41 747
2019-11-05 $18.61 $18.61 $18.11 $18.11 $16.99 525
2019-11-04 $19.24 $22.49 $19.04 $19.36 $18.16 27,252
2019-11-01 $17.29 $17.29 $17.29 $17.29 $16.22 4
2019-10-31 $30.25 $30.25 $30.25 $30.25 $16.22 174
2019-10-30 $29.95 $29.95 $29.95 $29.95 $16.06 0
2019-10-29 $30.00 $30.00 $29.95 $29.95 $16.06 2,245
2019-10-28 $30.00 $30.00 $30.00 $30.00 $16.09 0
2019-10-25 $30.00 $30.00 $30.00 $30.00 $16.09 118
2019-10-24 $30.00 $30.00 $30.00 $30.00 $16.09 1,072
2019-10-23 $29.80 $29.80 $29.80 $29.80 $15.98 0
2019-10-22 $29.80 $29.80 $29.80 $29.80 $15.98 0
2019-10-21 $29.80 $29.80 $29.80 $29.80 $15.98 0
2019-10-18 $29.80 $29.80 $29.80 $29.80 $15.98 601
2019-10-17 $29.80 $29.80 $29.80 $29.80 $15.98 174
2019-10-16 $29.76 $29.76 $29.76 $29.76 $15.96 0
2019-10-15 $29.76 $29.76 $29.76 $29.76 $15.96 1,005
2019-10-14 $30.40 $30.40 $29.75 $29.76 $15.96 39,910
2019-10-11 $30.70 $30.70 $30.70 $30.70 $16.46 0
2019-10-10 $30.70 $30.70 $30.70 $30.70 $16.46 0
2019-10-09 $30.70 $30.70 $30.70 $30.70 $16.46 0
2019-10-08 $30.70 $30.70 $30.70 $30.70 $16.46 0
2019-10-07 $30.70 $30.70 $30.70 $30.70 $16.46 0
2019-10-04 $30.70 $30.70 $30.70 $30.70 $16.46 0
2019-10-03 $30.70 $30.70 $30.70 $30.70 $16.46 5,416
2019-10-02 $30.90 $30.90 $30.90 $30.90 $16.57 0
2019-10-01 $30.67 $30.90 $30.67 $30.90 $16.57 2,448
2019-09-30 $30.65 $30.65 $30.65 $30.65 $16.44 174
2019-09-27 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-09-26 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-09-25 $30.40 $30.40 $30.40 $30.40 $16.30 17
2019-09-24 $30.40 $30.40 $30.37 $30.40 $16.30 12,178
2019-09-23 $30.37 $30.37 $30.37 $30.37 $16.29 174
2019-09-20 $30.35 $30.35 $30.35 $30.35 $16.28 1,743
2019-09-19 $30.24 $30.35 $30.24 $30.35 $16.28 1,749
2019-09-18 $30.25 $30.25 $30.12 $30.12 $16.15 5,630
2019-09-17 $30.35 $30.35 $30.22 $30.22 $16.21 2,933
2019-09-16 $30.22 $30.22 $30.22 $30.22 $16.21 0
2019-09-13 $30.22 $30.22 $30.22 $30.22 $16.21 0
2019-09-12 $30.22 $30.22 $30.22 $30.22 $16.21 146
2019-09-11 $30.22 $30.22 $30.22 $30.22 $16.21 874
2019-09-10 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-09-09 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-09-06 $30.40 $30.40 $30.40 $30.40 $16.30 174
2019-09-05 $30.13 $30.13 $30.13 $30.13 $16.16 552
2019-09-04 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-09-03 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-08-30 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-08-29 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-08-28 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-08-27 $30.40 $30.40 $30.40 $30.40 $16.30 0
2019-08-26 $30.40 $30.40 $30.40 $30.40 $16.30 174
2019-08-23 $30.50 $30.50 $30.50 $30.50 $16.36 0
2019-08-22 $30.50 $30.50 $30.50 $30.50 $16.36 174
2019-08-21 $30.31 $30.31 $30.31 $30.31 $16.25 1
2019-08-20 $30.40 $30.40 $30.31 $30.31 $16.25 388
2019-08-19 $30.41 $30.41 $30.40 $30.40 $16.30 2,448
2019-08-16 $30.40 $30.40 $30.40 $30.40 $16.30 349
2019-08-15 $30.40 $30.40 $30.40 $30.40 $16.30 418
2019-08-14 $30.56 $30.56 $30.56 $30.56 $16.39 1,245
2019-08-13 $30.60 $30.60 $30.60 $30.60 $16.41 3,323
2019-08-12 $30.60 $30.60 $30.60 $30.60 $16.41 3,331
2019-08-09 $30.75 $30.75 $30.75 $30.75 $16.49 1,749
2019-08-08 $30.75 $30.75 $30.75 $30.75 $16.49 1,749
2019-08-07 $30.75 $30.75 $30.75 $30.75 $16.49 1,749
2019-08-06 $30.75 $30.75 $30.75 $30.75 $16.49 1,749
2019-08-05 $30.75 $30.75 $30.75 $30.75 $16.49 1,749
2019-08-02 $30.75 $30.75 $30.75 $30.75 $16.49 1,749
2019-08-01 $30.75 $30.75 $30.75 $30.75 $16.49 1,749
2019-07-31 $30.57 $30.57 $30.50 $30.50 $16.36 349
2019-07-30 $30.57 $30.57 $30.50 $30.50 $16.36 349
2019-07-29 $30.57 $30.57 $30.50 $30.50 $16.36 349
2019-07-26 $30.60 $30.60 $30.60 $30.60 $16.41 0
2019-07-25 $30.60 $30.60 $30.60 $30.60 $16.41 0
2019-07-24 $30.60 $30.60 $30.60 $30.60 $16.41 0
2019-07-23 $30.60 $30.60 $30.60 $30.60 $16.41 0
2019-07-22 $30.60 $30.60 $30.60 $30.60 $16.41 1,705
2019-07-19 $30.75 $30.75 $30.70 $30.70 $16.46 6,055
2019-07-18 $30.80 $30.80 $30.80 $30.80 $16.52 0
2019-07-17 $30.80 $30.80 $30.80 $30.80 $16.52 0
2019-07-16 $30.80 $30.80 $30.80 $30.80 $16.52 0
2019-07-15 $30.80 $30.80 $30.80 $30.80 $16.52 0
2019-07-12 $30.80 $30.80 $30.80 $30.80 $16.52 398
2019-07-11 $31.00 $31.00 $31.00 $31.00 $16.62 83
2019-07-10 $31.00 $31.00 $31.00 $31.00 $16.62 0
2019-07-09 $31.00 $31.00 $31.00 $31.00 $16.62 0
2019-07-08 $31.00 $31.00 $31.00 $31.00 $16.62 0
2019-07-05 $31.00 $31.00 $31.00 $31.00 $16.62 0
2019-07-03 $31.00 $31.00 $31.00 $31.00 $16.62 0
2019-07-02 $31.00 $31.00 $31.00 $31.00 $16.62 0
2019-07-01 $31.00 $31.00 $31.00 $31.00 $16.62 0
2019-06-28 $31.00 $31.00 $31.00 $31.00 $16.62 178
2019-06-27 $30.40 $30.40 $30.40 $30.40 $16.30 3,646
2019-06-26 $30.25 $30.25 $30.25 $30.25 $16.22 0
2019-06-25 $30.25 $30.25 $30.25 $30.25 $16.22 24
2019-06-24 $30.25 $30.25 $30.25 $30.25 $16.22 0
2019-06-21 $30.25 $30.25 $30.25 $30.25 $16.22 0
2019-06-19 $30.25 $30.25 $30.25 $30.25 $16.22 2,194
2019-06-18 $30.07 $30.07 $30.07 $30.07 $16.13 0
2019-06-17 $30.07 $30.07 $30.07 $30.07 $16.13 0
2019-06-14 $30.07 $30.07 $30.07 $30.07 $16.13 12
2019-06-13 $30.07 $30.07 $30.07 $30.07 $16.13 0
2019-06-12 $30.07 $30.07 $30.07 $30.07 $16.13 0
2019-06-11 $30.07 $30.07 $30.07 $30.07 $16.13 1,818
2019-06-06 $30.52 $30.52 $30.52 $30.52 $16.37 0
2019-06-05 $30.52 $30.52 $30.52 $30.52 $16.13 0
2019-06-03 $30.52 $30.52 $30.52 $30.52 $16.13 0
2019-05-31 $30.52 $30.52 $30.52 $30.52 $16.13 0
2019-05-30 $30.52 $30.52 $30.52 $30.52 $16.13 0
2019-05-29 $30.52 $30.52 $30.52 $30.52 $16.13 0
2019-05-28 $30.57 $30.57 $30.52 $30.52 $16.13 2,249
2019-05-24 $30.80 $30.80 $30.80 $30.80 $16.28 0
2019-05-23 $30.80 $30.80 $30.80 $30.80 $16.28 0
2019-05-22 $30.80 $30.80 $30.80 $30.80 $16.28 0
2019-05-21 $30.80 $30.80 $30.80 $30.80 $16.28 262
2019-05-20 $30.77 $30.77 $30.77 $30.77 $16.27 230
2019-05-17 $30.77 $30.77 $30.77 $30.77 $16.27 227
2019-05-16 $30.76 $30.76 $30.76 $30.76 $16.26 0
2019-05-15 $30.76 $30.76 $30.76 $30.76 $16.26 0
2019-05-14 $30.76 $30.76 $30.76 $30.76 $16.26 0
2019-05-13 $30.76 $30.76 $30.76 $30.76 $16.26 0
2019-05-10 $30.76 $30.76 $30.76 $30.76 $16.26 559
2019-05-09 $30.71 $30.71 $30.71 $30.71 $16.24 0
2019-05-08 $30.71 $30.71 $30.71 $30.71 $16.24 0
2019-05-07 $30.71 $30.71 $30.71 $30.71 $16.24 292
2019-05-06 $30.75 $30.75 $30.75 $30.75 $16.26 0
2019-05-03 $30.75 $30.75 $30.75 $30.75 $16.26 0
2019-05-02 $30.40 $30.75 $30.40 $30.75 $16.26 536
2019-05-01 $30.65 $30.65 $30.65 $30.65 $16.20 0
2019-04-30 $30.65 $30.65 $30.65 $30.65 $16.20 0
2019-04-29 $30.65 $30.65 $30.65 $30.65 $16.20 0
2019-04-25 $30.65 $30.65 $30.65 $30.65 $16.20 0
2019-04-24 $30.65 $30.65 $30.65 $30.65 $16.20 0
2019-04-23 $30.65 $30.65 $30.65 $30.65 $16.20 0
2019-04-22 $30.65 $30.65 $30.65 $30.65 $16.20 174
2019-04-18 $30.25 $30.25 $30.25 $30.25 $15.99 5
2019-04-17 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-04-16 $30.25 $30.25 $30.25 $30.25 $15.99 970
2019-04-15 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-04-12 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-04-11 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-04-10 $30.25 $30.25 $30.25 $30.25 $15.99 104
2019-04-09 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-04-08 $30.25 $30.25 $30.25 $30.25 $15.99 290
2019-04-05 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-04-04 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-04-03 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-04-02 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-04-01 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-03-29 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-03-28 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-03-27 $30.35 $30.35 $30.35 $30.35 $16.04 5
2019-03-26 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-03-25 $30.35 $30.35 $30.35 $30.35 $16.04 174
2019-03-22 $30.27 $30.27 $30.27 $30.27 $16.00 6
2019-03-21 $30.28 $30.28 $30.20 $30.27 $16.00 10,166
2019-03-20 $30.35 $30.35 $30.35 $30.35 $16.04 174
2019-03-19 $30.35 $30.35 $30.35 $30.35 $16.04 174
2019-03-18 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-03-15 $30.35 $30.35 $30.35 $30.35 $16.04 2,693
2019-03-14 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-03-13 $30.35 $30.35 $30.35 $30.35 $16.04 41
2019-03-12 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-03-11 $30.35 $30.35 $30.35 $30.35 $16.04 3,470
2019-03-08 $30.65 $30.65 $30.35 $30.35 $16.04 928
2019-03-07 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-03-06 $30.35 $30.35 $30.35 $30.35 $16.04 1,626
2019-03-05 $30.50 $34.00 $30.26 $34.00 $17.97 2,289
2019-03-04 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-03-01 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-02-28 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-02-27 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-02-26 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-02-20 $30.25 $30.25 $30.25 $30.25 $15.99 71
2019-02-19 $30.25 $30.25 $30.25 $30.25 $15.99 15
2019-02-15 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-02-14 $30.25 $30.25 $30.25 $30.25 $15.99 174
2019-02-13 $30.35 $30.35 $30.35 $30.35 $16.04 0
2019-02-12 $30.35 $30.35 $30.35 $30.35 $16.04 174
2019-02-11 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-02-08 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-02-07 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-02-06 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-02-05 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-02-04 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-02-01 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-01-31 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-01-30 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-01-29 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-01-28 $30.15 $30.15 $30.15 $30.15 $15.94 306
2019-01-25 $30.15 $30.15 $30.15 $30.15 $15.94 0
2019-01-24 $30.15 $30.15 $30.15 $30.15 $15.94 699
2019-01-23 $30.17 $30.17 $30.10 $30.15 $15.94 1,224
2019-01-18 $30.10 $30.10 $30.10 $30.10 $15.91 0
2019-01-17 $30.10 $30.10 $30.10 $30.10 $15.91 1,343
2019-01-16 $30.10 $30.10 $30.10 $30.10 $15.91 2,719
2019-01-15 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-01-14 $30.25 $30.25 $30.25 $30.25 $15.99 0
2019-01-11 $30.25 $30.26 $30.25 $30.25 $15.99 1,040
2019-01-10 $30.25 $30.25 $30.22 $30.22 $15.98 4,103
2019-01-09 $30.30 $30.30 $30.30 $30.30 $16.02 0
2019-01-08 $30.32 $30.32 $30.25 $30.30 $16.02 3,613
2019-01-07 $30.50 $30.50 $30.50 $30.50 $16.12 0
2019-01-04 $30.50 $30.50 $30.50 $30.50 $16.12 174
2019-01-03 $30.10 $30.10 $30.10 $30.10 $15.91 724
2018-12-28 $30.45 $30.50 $30.45 $30.45 $16.10 524
2018-12-27 $29.00 $29.00 $29.00 $29.00 $15.33 0
2018-12-26 $29.00 $29.00 $29.00 $29.00 $15.33 1
2018-12-24 $29.00 $29.00 $29.00 $29.00 $15.33 0
2018-12-21 $30.00 $30.00 $29.00 $29.00 $15.33 1,000
2018-12-20 $31.50 $31.50 $31.50 $31.50 $16.65 174
2018-12-19 $31.30 $31.30 $31.30 $31.30 $16.55 174
2018-12-18 $31.50 $31.50 $31.50 $31.50 $16.65 174
2018-12-14 $32.00 $32.00 $32.00 $32.00 $16.92 0
2018-12-13 $32.00 $32.00 $32.00 $32.00 $16.92 0
2018-12-12 $32.00 $32.00 $32.00 $32.00 $16.92 0
2018-12-11 $32.00 $32.00 $32.00 $32.00 $16.92 234
2018-12-10 $31.80 $31.80 $31.80 $31.80 $16.81 321
2018-12-07 $31.80 $31.80 $31.80 $31.80 $16.81 699
2018-12-06 $32.25 $32.25 $32.25 $32.25 $17.05 131
2018-12-04 $32.25 $32.25 $32.25 $32.25 $16.82 1,388
2018-12-03 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-30 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-29 $32.15 $32.15 $32.15 $32.15 $16.77 55
2018-11-28 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-27 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-26 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-21 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-20 $32.15 $32.15 $32.15 $32.15 $16.77 174
2018-11-19 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-16 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-15 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-14 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-13 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-12 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-09 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-08 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-07 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-06 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-05 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-02 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-11-01 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-10-31 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-10-30 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-10-29 $32.15 $32.15 $32.15 $32.15 $16.77 0
2018-10-26 $32.15 $32.15 $32.15 $32.15 $16.77 174
2018-10-25 $32.99 $32.99 $32.99 $32.99 $17.21 290
2018-10-24 $32.05 $32.05 $32.05 $32.05 $16.72 174
2018-10-23 $32.25 $32.25 $32.25 $32.25 $16.82 0
2018-10-22 $31.90 $32.25 $31.90 $32.25 $16.82 1,399
2018-10-19 $31.80 $31.80 $31.80 $31.80 $16.59 3,760
2018-10-18 $31.80 $31.80 $31.80 $31.80 $16.59 174
2018-10-17 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-16 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-15 $31.80 $31.80 $31.80 $31.80 $16.59 15
2018-10-12 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-11 $31.80 $31.80 $31.80 $31.80 $16.59 262
2018-10-10 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-09 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-08 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-05 $31.80 $31.80 $31.80 $31.80 $16.59 1,224
2018-10-04 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-03 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-02 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-10-01 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-28 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-27 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-26 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-25 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-24 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-21 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-20 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-19 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-18 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-17 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-14 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-13 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-12 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-11 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-10 $31.80 $31.80 $31.80 $31.80 $16.59 1,325
2018-09-07 $31.80 $31.80 $31.80 $31.80 $16.59 29
2018-09-06 $31.90 $31.90 $31.80 $31.80 $16.59 349
2018-09-05 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-09-04 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-31 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-30 $31.80 $31.80 $31.60 $31.80 $16.59 3,847
2018-08-29 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-28 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-27 $31.80 $31.80 $31.80 $31.80 $16.59 699
2018-08-24 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-23 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-22 $31.80 $31.80 $31.80 $31.80 $16.59 349
2018-08-21 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-20 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-17 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-16 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-15 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-14 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-13 $31.80 $31.80 $31.80 $31.80 $16.59 262
2018-08-10 $31.80 $31.80 $31.80 $31.80 $16.59 0
2018-08-09 $31.80 $31.80 $31.80 $31.80 $16.59 174
2018-08-08 $31.85 $31.85 $31.85 $31.85 $16.62 1,749
2018-08-07 $31.85 $31.85 $31.80 $31.80 $16.59 3,847
2018-08-06 $32.00 $32.00 $32.00 $32.00 $16.69 185
2018-08-03 $31.75 $31.75 $31.75 $31.75 $16.56 0
2018-08-02 $31.75 $31.75 $31.75 $31.75 $16.56 1,399
2018-08-01 $31.55 $31.55 $31.55 $31.55 $16.46 1
2018-07-31 $31.55 $31.55 $31.55 $31.55 $16.46 1,967
2018-07-30 $31.55 $31.55 $31.55 $31.55 $16.46 174
2018-07-27 $31.55 $31.55 $31.55 $31.55 $16.46 0
2018-07-26 $31.55 $31.55 $31.55 $31.55 $16.46 699
2018-07-25 $31.50 $31.50 $31.50 $31.50 $16.43 122
2018-07-24 $31.50 $31.50 $31.50 $31.50 $16.43 8
2018-07-23 $31.50 $31.50 $31.50 $31.50 $16.43 0
2018-07-20 $31.50 $31.50 $31.50 $31.50 $16.43 0
2018-07-19 $31.50 $31.50 $31.50 $31.50 $16.43 0
2018-07-18 $31.50 $31.50 $31.50 $31.50 $16.43 0
2018-07-17 $31.50 $31.50 $31.50 $31.50 $16.43 0
2018-07-16 $31.50 $31.50 $31.50 $31.50 $16.43 0
2018-07-13 $31.50 $31.50 $31.50 $31.50 $16.43 0
2018-07-12 $31.50 $31.50 $31.50 $31.50 $16.43 0
2018-07-11 $31.49 $31.50 $31.40 $31.50 $16.43 1,749
2018-07-10 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-07-09 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-07-06 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-07-05 $31.40 $31.40 $31.40 $31.40 $16.38 405
2018-07-03 $31.40 $31.40 $31.40 $31.40 $16.38 6
2018-07-02 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-29 $31.40 $31.40 $31.40 $31.40 $16.38 113
2018-06-28 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-27 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-26 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-25 $31.40 $31.40 $31.40 $31.40 $16.38 131
2018-06-22 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-21 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-20 $31.40 $31.40 $31.40 $31.40 $16.38 59
2018-06-19 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-18 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-15 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-14 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-13 $31.40 $31.40 $31.40 $31.40 $16.38 0
2018-06-12 $31.40 $31.40 $31.40 $31.40 $16.38 12
2018-06-11 $31.75 $32.00 $31.40 $31.40 $16.38 4,531
2018-06-08 $31.20 $31.20 $31.20 $31.20 $16.28 0
2018-06-07 $31.20 $31.20 $31.20 $31.20 $16.28 0
2018-06-06 $31.20 $31.20 $31.20 $31.20 $16.07 1,049
2018-06-05 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-06-04 $30.95 $31.10 $30.95 $31.10 $16.02 612
2018-06-01 $30.75 $30.75 $30.75 $30.75 $15.84 0
2018-05-31 $30.75 $30.75 $30.75 $30.75 $15.84 87
2018-05-30 $30.75 $30.75 $30.75 $30.75 $15.84 0
2018-05-29 $30.75 $30.75 $30.75 $30.75 $15.84 1,749
2018-05-25 $30.40 $30.40 $30.40 $30.40 $15.66 0
2018-05-24 $30.40 $30.40 $30.40 $30.40 $15.66 1,224
2018-05-23 $30.40 $30.40 $30.40 $30.40 $15.66 1,049
2018-05-22 $30.50 $30.50 $30.50 $30.50 $15.71 174
2018-05-21 $30.60 $30.60 $30.60 $30.60 $15.76 52
2018-05-18 $30.80 $30.80 $30.50 $30.60 $15.76 1,923
2018-05-17 $30.80 $30.80 $30.80 $30.80 $15.86 372
2018-05-16 $30.90 $30.90 $30.90 $30.90 $15.92 0
2018-05-15 $30.90 $30.90 $30.90 $30.90 $15.92 0
2018-05-14 $30.90 $30.90 $30.90 $30.90 $15.92 0
2018-05-11 $30.90 $30.90 $30.90 $30.90 $15.92 0
2018-05-10 $30.90 $30.90 $30.90 $30.90 $15.92 1,749
2018-05-09 $31.20 $31.20 $31.20 $31.20 $16.07 174
2018-05-08 $30.80 $30.80 $30.80 $30.80 $15.86 1,574
2018-05-07 $31.20 $31.20 $31.20 $31.20 $16.07 297
2018-05-04 $30.80 $30.80 $30.80 $30.80 $15.86 0
2018-05-03 $30.80 $30.80 $30.80 $30.80 $15.86 524
2018-05-02 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-05-01 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-04-30 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-04-27 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-04-26 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-04-25 $31.10 $31.10 $31.10 $31.10 $16.02 1,049
2018-04-24 $31.25 $31.25 $31.10 $31.10 $16.02 445
2018-04-23 $31.10 $31.10 $31.10 $31.10 $16.02 445
2018-04-20 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-04-19 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-04-18 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-04-17 $31.25 $31.25 $31.10 $31.10 $16.02 2,215
2018-04-16 $31.45 $31.45 $31.45 $31.45 $16.20 349
2018-04-13 $31.45 $31.45 $31.45 $31.45 $16.20 0
2018-04-12 $31.45 $31.45 $31.45 $31.45 $16.20 0
2018-04-11 $31.45 $31.45 $31.45 $31.45 $16.20 0
2018-04-10 $31.50 $31.50 $31.45 $31.45 $16.20 437
2018-04-09 $31.45 $31.45 $31.45 $31.45 $16.20 0
2018-04-06 $31.45 $31.45 $31.45 $31.45 $16.20 437
2018-04-05 $31.31 $31.31 $31.31 $31.31 $16.13 0
2018-04-04 $31.31 $31.31 $31.31 $31.31 $16.13 0
2018-04-03 $31.45 $31.45 $31.31 $31.31 $16.13 372
2018-04-02 $31.31 $31.31 $31.31 $31.31 $16.13 349
2018-03-29 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-03-28 $31.10 $31.10 $31.10 $31.10 $16.02 0
2018-03-27 $31.10 $31.10 $31.10 $31.10 $16.02 960
2018-03-26 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-23 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-22 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-21 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-20 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-19 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-16 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-15 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-14 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-13 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-12 $31.00 $31.00 $31.00 $31.00 $15.97 1
2018-03-09 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-03-08 $31.00 $31.00 $30.75 $31.00 $15.97 2,021
2018-03-07 $31.45 $31.45 $31.23 $31.23 $16.09 4,022
2018-03-06 $31.35 $31.35 $31.35 $31.35 $16.15 96
2018-03-05 $31.35 $31.35 $31.35 $31.35 $16.15 0
2018-03-02 $31.35 $31.35 $31.35 $31.35 $16.15 0
2018-03-01 $31.35 $31.35 $31.35 $31.35 $16.15 0
2018-02-28 $31.35 $31.35 $31.35 $31.35 $16.15 0
2018-02-27 $31.35 $31.35 $31.35 $31.35 $16.15 0
2018-02-26 $31.35 $31.35 $31.35 $31.35 $16.15 0
2018-02-23 $31.35 $31.35 $31.35 $31.35 $16.15 0
2018-02-22 $31.35 $31.35 $31.35 $31.35 $16.15 472
2018-02-21 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-02-20 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-02-16 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-02-15 $31.00 $31.00 $31.00 $31.00 $15.97 0
2018-02-14 $31.00 $31.00 $31.00 $31.00 $15.97 174
2018-02-13 $31.35 $31.35 $31.35 $31.35 $16.15 0
2018-02-12 $31.35 $31.35 $31.35 $31.35 $16.15 2,098
2018-02-09 $31.49 $31.49 $31.49 $31.49 $16.22 874
2018-02-08 $31.50 $31.50 $31.50 $31.50 $16.23 0
2018-02-07 $31.50 $31.50 $31.50 $31.50 $16.23 0
2018-02-06 $31.56 $31.56 $31.50 $31.50 $16.23 951
2018-02-05 $31.66 $31.66 $31.56 $31.56 $16.26 3,225
2018-02-02 $32.50 $32.50 $32.50 $32.50 $16.74 0
2018-02-01 $32.50 $32.50 $32.50 $32.50 $16.74 174
2018-01-31 $31.66 $31.66 $31.66 $31.66 $16.31 0
2018-01-30 $31.75 $31.75 $31.66 $31.66 $16.31 1,030
2018-01-29 $34.50 $34.50 $34.50 $34.50 $17.77 0
2018-01-26 $34.50 $34.50 $34.50 $34.50 $17.77 0
2018-01-25 $34.50 $34.50 $34.50 $34.50 $17.77 0
2018-01-24 $39.00 $39.00 $34.50 $34.50 $17.77 1,114
2018-01-23 $33.00 $33.00 $33.00 $33.00 $17.00 75
2018-01-22 $33.00 $33.00 $33.00 $33.00 $17.00 174
2018-01-19 $31.60 $31.60 $31.60 $31.60 $16.28 174
2018-01-18 $29.95 $32.00 $29.95 $31.60 $16.28 11,543
2018-01-17 $29.98 $29.98 $29.98 $29.98 $15.44 0
2018-01-16 $29.98 $29.98 $29.98 $29.98 $15.44 0
2018-01-12 $29.98 $29.98 $29.98 $29.98 $15.44 349
2018-01-11 $30.00 $30.00 $29.30 $29.30 $15.09 4,043
2018-01-10 $29.50 $29.50 $29.50 $29.50 $15.20 0
2018-01-09 $29.50 $29.50 $29.50 $29.50 $15.20 0
2018-01-08 $29.50 $29.50 $29.50 $29.50 $15.20 0
2018-01-05 $29.50 $29.50 $29.50 $29.50 $15.20 0
2018-01-04 $29.50 $29.50 $29.50 $29.50 $15.20 0
2018-01-03 $29.50 $29.50 $29.50 $29.50 $15.20 0
2018-01-02 $29.50 $29.50 $29.50 $29.50 $15.20 0
2017-12-29 $29.50 $29.50 $29.50 $29.50 $15.20 0
2017-12-28 $29.50 $29.50 $29.50 $29.50 $15.20 0
2017-12-27 $29.50 $29.50 $29.50 $29.50 $15.20 0
2017-12-26 $29.50 $29.50 $29.50 $29.50 $15.20 0
2017-12-22 $29.50 $29.50 $29.50 $29.50 $15.20 124
2017-12-21 $29.50 $29.50 $29.50 $29.50 $15.20 174
2017-12-20 $29.25 $29.25 $29.25 $29.25 $15.07 888
2017-12-19 $29.50 $30.00 $29.05 $30.00 $15.45 2,098
2017-12-18 $32.95 $32.95 $32.95 $32.95 $16.97 0
2017-12-15 $32.95 $32.95 $32.95 $32.95 $16.97 0
2017-12-14 $32.95 $32.95 $32.95 $32.95 $16.97 0
2017-12-13 $32.95 $32.95 $32.95 $32.95 $16.97 0
2017-12-12 $30.00 $32.95 $30.00 $32.95 $16.97 874
2017-12-11 $29.00 $29.00 $29.00 $29.00 $14.94 0
2017-12-08 $29.00 $29.00 $29.00 $29.00 $14.94 0
2017-12-07 $29.00 $29.00 $29.00 $29.00 $14.94 0
2017-12-06 $29.00 $29.00 $29.00 $29.00 $14.94 376
2017-12-05 $29.00 $29.00 $29.00 $29.00 $14.94 519
2017-12-04 $33.00 $33.00 $33.00 $33.00 $16.77 20
2017-12-01 $33.00 $33.00 $33.00 $33.00 $16.77 0
2017-11-30 $33.00 $33.00 $33.00 $33.00 $16.77 8
2017-11-29 $33.00 $33.00 $33.00 $33.00 $16.77 0
2017-11-28 $33.00 $33.00 $33.00 $33.00 $16.77 0
2017-11-27 $33.00 $33.00 $33.00 $33.00 $16.77 10
2017-11-24 $33.00 $33.00 $33.00 $33.00 $16.77 174
2017-11-22 $29.75 $29.75 $29.75 $29.75 $15.12 0
2017-11-21 $28.65 $29.75 $28.65 $29.75 $15.12 1,049
2017-11-20 $28.55 $28.55 $28.55 $28.55 $14.51 0
2017-11-17 $28.60 $28.60 $28.55 $28.55 $14.51 2,289
2017-11-16 $28.60 $28.60 $28.60 $28.60 $14.54 3,410
2017-11-15 $28.70 $28.70 $28.70 $28.70 $14.59 174
2017-11-14 $28.75 $28.75 $28.75 $28.75 $14.61 0
2017-11-13 $28.75 $28.75 $28.75 $28.75 $14.61 349
2017-11-10 $28.75 $28.75 $28.75 $28.75 $14.61 1,749
2017-11-09 $28.85 $28.85 $28.80 $28.80 $14.64 3,436
2017-11-08 $28.85 $28.85 $28.85 $28.85 $14.66 437
2017-11-07 $28.80 $28.80 $28.80 $28.80 $14.64 20
2017-11-06 $28.80 $28.80 $28.80 $28.80 $14.64 87
2017-11-03 $28.80 $28.80 $28.80 $28.80 $14.64 0
2017-11-02 $28.80 $28.80 $28.80 $28.80 $14.64 0
2017-11-01 $28.80 $28.80 $28.80 $28.80 $14.64 503
2017-10-31 $28.80 $28.80 $28.80 $28.80 $14.64 4,204
2017-10-30 $28.80 $28.80 $28.80 $28.80 $14.64 0
2017-10-27 $28.80 $28.80 $28.80 $28.80 $14.64 1,923
2017-10-26 $28.80 $28.80 $28.80 $28.80 $14.64 699
2017-10-25 $28.70 $28.70 $28.70 $28.70 $14.59 0
2017-10-24 $28.70 $28.70 $28.70 $28.70 $14.59 0
2017-10-23 $28.70 $28.70 $28.70 $28.70 $14.59 0
2017-10-20 $28.70 $28.70 $28.70 $28.70 $14.59 0
2017-10-19 $28.70 $28.70 $28.70 $28.70 $14.59 874
2017-10-18 $29.25 $29.25 $29.25 $29.25 $14.87 0
2017-10-17 $29.25 $29.25 $29.25 $29.25 $14.87 0
2017-10-16 $29.25 $29.25 $29.25 $29.25 $14.87 699
2017-10-13 $29.00 $29.00 $29.00 $29.00 $14.74 174
2017-10-12 $28.20 $28.20 $28.20 $28.20 $14.33 0
2017-10-11 $28.20 $28.20 $28.20 $28.20 $14.33 0
2017-10-10 $28.20 $28.20 $28.20 $28.20 $14.33 174
2017-10-09 $28.24 $28.24 $28.24 $28.24 $14.35 0
2017-10-06 $28.24 $28.24 $28.24 $28.24 $14.35 0
2017-10-05 $28.00 $28.24 $28.00 $28.24 $14.35 1,224
2017-10-04 $27.90 $27.90 $27.90 $27.90 $14.18 174
2017-10-03 $27.85 $27.85 $27.85 $27.85 $14.16 8
2017-10-02 $27.85 $27.85 $27.85 $27.85 $14.16 524
2017-09-29 $27.97 $27.97 $27.85 $27.85 $14.16 1,399
2017-09-28 $27.97 $27.97 $27.97 $27.97 $14.22 0
2017-09-27 $27.97 $27.97 $27.97 $27.97 $14.22 0
2017-09-26 $27.97 $27.97 $27.97 $27.97 $14.22 89
2017-09-25 $27.95 $27.97 $27.95 $27.97 $14.22 2,273
2017-09-22 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-21 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-20 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-19 $27.61 $27.61 $27.61 $27.61 $14.03 55
2017-09-18 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-15 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-14 $27.61 $27.61 $27.61 $27.61 $14.03 1
2017-09-13 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-12 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-11 $27.61 $27.61 $27.61 $27.61 $14.03 80
2017-09-08 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-07 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-06 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-05 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-09-01 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-08-31 $27.61 $27.61 $27.61 $27.61 $14.03 174
2017-08-30 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-08-29 $27.61 $27.61 $27.61 $27.61 $14.03 0
2017-08-28 $27.61 $27.61 $27.61 $27.61 $14.03 524
2017-08-25 $27.70 $27.85 $27.60 $27.85 $14.16 2,973
2017-08-24 $27.60 $27.60 $27.60 $27.60 $14.03 0
2017-08-23 $27.76 $27.76 $27.60 $27.60 $14.03 1,234
2017-08-22 $27.85 $27.85 $27.85 $27.85 $14.16 0
2017-08-21 $27.85 $27.85 $27.85 $27.85 $14.16 0
2017-08-18 $27.85 $27.85 $27.85 $27.85 $14.16 699
2017-08-17 $28.50 $28.50 $28.50 $28.50 $14.49 1,049
2017-08-16 $27.85 $27.85 $27.85 $27.85 $14.16 1,049
2017-08-15 $28.20 $28.20 $28.20 $28.20 $14.33 173
2017-08-14 $28.20 $28.20 $28.20 $28.20 $14.33 174
2017-08-11 $27.75 $27.75 $27.75 $27.75 $14.10 0
2017-08-10 $27.75 $27.75 $27.75 $27.75 $14.10 0
2017-08-09 $27.75 $27.75 $27.75 $27.75 $14.10 0
2017-08-08 $27.75 $27.75 $27.75 $27.75 $14.10 0
2017-08-07 $27.75 $27.75 $27.75 $27.75 $14.10 0
2017-08-04 $27.75 $27.75 $27.75 $27.75 $14.10 108
2017-08-03 $27.75 $27.75 $27.75 $27.75 $14.10 0
2017-08-02 $27.75 $27.75 $27.75 $27.75 $14.10 874
2017-08-01 $27.75 $27.75 $27.75 $27.75 $14.10 0
2017-07-31 $27.75 $27.75 $27.75 $27.75 $14.10 117
2017-07-28 $27.75 $27.75 $27.75 $27.75 $14.10 0
2017-07-27 $27.50 $27.75 $27.50 $27.75 $14.10 524
2017-07-26 $27.25 $27.25 $27.25 $27.25 $13.85 174
2017-07-25 $27.25 $27.25 $27.25 $27.25 $13.85 3,498
2017-07-24 $27.45 $27.45 $27.45 $27.45 $13.95 0
2017-07-21 $27.45 $27.45 $27.45 $27.45 $13.95 0
2017-07-20 $27.45 $27.45 $27.45 $27.45 $13.95 0
2017-07-19 $27.45 $27.45 $27.45 $27.45 $13.95 0
2017-07-18 $27.45 $27.45 $27.45 $27.45 $13.95 185
2017-07-17 $27.15 $27.15 $27.15 $27.15 $13.80 8
2017-07-14 $27.15 $27.15 $27.15 $27.15 $13.80 0
2017-07-13 $27.15 $27.15 $27.15 $27.15 $13.80 0
2017-07-12 $27.15 $27.15 $27.15 $27.15 $13.61 174
2017-07-11 $27.11 $27.15 $27.11 $27.15 $13.61 8,919
2017-07-10 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-07-07 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-07-06 $27.51 $27.51 $27.50 $27.50 $13.79 376
2017-07-05 $27.55 $27.55 $27.55 $27.55 $13.81 218
2017-07-03 $27.50 $27.55 $27.50 $27.55 $13.81 4,870
2017-06-30 $27.55 $27.55 $27.55 $27.55 $13.81 0
2017-06-29 $27.55 $27.55 $27.55 $27.55 $13.81 0
2017-06-28 $27.55 $27.55 $27.55 $27.55 $13.81 0
2017-06-27 $27.55 $27.55 $27.55 $27.55 $13.81 0
2017-06-26 $27.55 $27.55 $27.55 $27.55 $13.81 0
2017-06-23 $27.55 $27.55 $27.55 $27.55 $13.81 34
2017-06-22 $27.55 $27.55 $27.55 $27.55 $13.81 2,098
2017-06-21 $27.75 $27.75 $27.75 $27.75 $13.91 561
2017-06-20 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-06-19 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-06-16 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-06-15 $27.50 $27.50 $27.50 $27.50 $13.79 89
2017-06-14 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-06-13 $27.55 $27.55 $27.50 $27.50 $13.79 1,941
2017-06-12 $28.00 $28.00 $28.00 $28.00 $14.04 349
2017-06-09 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-06-08 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-06-07 $27.50 $27.50 $27.50 $27.50 $13.79 159
2017-06-06 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-06-05 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-06-02 $27.50 $27.50 $27.50 $27.50 $13.79 55
2017-06-01 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-05-31 $27.50 $27.50 $27.50 $27.50 $13.79 20
2017-05-30 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-05-26 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-05-25 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-05-24 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-05-23 $28.00 $28.00 $27.00 $27.50 $13.79 2,973
2017-05-22 $28.25 $28.25 $28.25 $28.25 $14.17 0
2017-05-19 $28.25 $28.25 $28.25 $28.25 $14.17 0
2017-05-18 $28.25 $28.25 $28.25 $28.25 $14.17 174
2017-05-17 $28.25 $28.25 $28.10 $28.10 $14.09 4,302
2017-05-16 $28.10 $28.10 $28.10 $28.10 $14.09 0
2017-05-15 $28.10 $28.10 $28.10 $28.10 $14.09 0
2017-05-12 $28.10 $28.10 $28.10 $28.10 $14.09 874
2017-05-11 $28.05 $28.10 $28.05 $28.10 $14.09 1,749
2017-05-10 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-05-09 $27.50 $27.50 $27.50 $27.50 $13.79 174
2017-05-08 $28.10 $28.10 $28.10 $28.10 $14.09 874
2017-05-05 $28.10 $28.10 $28.10 $28.10 $14.09 874
2017-05-04 $28.10 $28.10 $28.10 $28.10 $14.09 0
2017-05-03 $28.10 $28.10 $28.10 $28.10 $14.09 0
2017-05-02 $27.01 $28.10 $27.01 $28.10 $14.09 349
2017-05-01 $28.10 $28.10 $28.10 $28.10 $14.09 0
2017-04-28 $28.10 $28.10 $28.10 $28.10 $14.09 961
2017-04-27 $28.10 $28.10 $28.10 $28.10 $14.09 0
2017-04-26 $28.10 $28.10 $28.10 $28.10 $14.09 0
2017-04-25 $28.10 $28.10 $28.10 $28.10 $14.09 0
2017-04-24 $28.10 $28.10 $28.10 $28.10 $14.09 2,273
2017-04-21 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-20 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-19 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-18 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-17 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-13 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-12 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-11 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-10 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-07 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-06 $27.00 $27.00 $27.00 $27.00 $13.54 2,273
2017-04-05 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-04 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-04-03 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-03-31 $27.00 $27.00 $27.00 $27.00 $13.54 524
2017-03-30 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-03-29 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-03-28 $27.00 $27.00 $27.00 $27.00 $13.54 0
2017-03-27 $27.00 $27.00 $27.00 $27.00 $13.54 174
2017-03-24 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-03-23 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-03-22 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-03-21 $27.50 $27.50 $27.50 $27.50 $13.79 0
2017-03-20 $27.50 $27.50 $27.50 $27.50 $13.79 174
2017-03-17 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-16 $26.50 $26.50 $26.50 $26.50 $13.29 349
2017-03-15 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-14 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-13 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-10 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-09 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-08 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-07 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-06 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-03 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-02 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-03-01 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-02-28 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-02-27 $26.50 $26.50 $26.50 $26.50 $13.29 0
2017-02-24 $26.50 $26.50 $26.50 $26.50 $13.29 1,399
2017-02-23 $26.50 $26.50 $26.50 $26.50 $13.29 20
2017-02-22 $26.50 $26.50 $26.50 $26.50 $13.29 1,574
2017-02-21 $26.45 $26.45 $26.45 $26.45 $13.26 1,943
2017-02-17 $26.20 $26.20 $26.20 $26.20 $13.14 0
2017-02-16 $26.35 $26.35 $26.20 $26.20 $13.14 5,365
2017-02-15 $26.37 $26.37 $26.37 $26.37 $13.22 0
2017-02-14 $26.37 $26.37 $26.37 $26.37 $13.22 83
2017-02-13 $26.37 $26.37 $26.37 $26.37 $13.22 20
2017-02-10 $26.37 $26.37 $26.37 $26.37 $13.22 349
2017-02-09 $26.35 $26.35 $26.35 $26.35 $13.21 0
2017-02-08 $26.40 $26.40 $26.35 $26.35 $13.21 349
2017-02-07 $26.25 $26.25 $26.25 $26.25 $13.16 6
2017-02-06 $26.25 $26.25 $26.25 $26.25 $13.16 0
2017-02-03 $26.25 $26.25 $26.25 $26.25 $13.16 0
2017-02-02 $26.25 $26.25 $26.25 $26.25 $13.16 0
2017-02-01 $26.25 $26.25 $26.25 $26.25 $13.16 0
2017-01-31 $26.30 $26.30 $26.25 $26.25 $13.16 524
2017-01-30 $25.85 $25.85 $25.85 $25.85 $12.96 0
2017-01-27 $25.85 $25.85 $25.85 $25.85 $12.96 0
2017-01-26 $25.85 $25.85 $25.85 $25.85 $12.96 0
2017-01-25 $25.85 $25.85 $25.85 $25.85 $12.96 349
2017-01-24 $25.25 $25.25 $25.25 $25.25 $12.66 1
2017-01-23 $25.25 $25.25 $25.25 $25.25 $12.66 0
2017-01-20 $25.25 $25.25 $25.25 $25.25 $12.66 0
2017-01-19 $25.25 $25.25 $25.25 $25.25 $12.66 0
2017-01-18 $25.25 $25.25 $25.25 $25.25 $12.66 0
2017-01-17 $25.25 $25.25 $25.25 $25.25 $12.66 0
2017-01-13 $25.25 $25.25 $25.25 $25.25 $12.66 292
2017-01-12 $25.75 $25.75 $25.75 $25.75 $12.91 101
2017-01-11 $25.75 $25.75 $25.75 $25.75 $12.91 0
2017-01-10 $25.75 $25.75 $25.75 $25.75 $12.91 0
2017-01-09 $25.75 $25.75 $25.75 $25.75 $12.91 1
2017-01-06 $25.75 $25.75 $25.75 $25.75 $12.91 174
2017-01-05 $25.50 $25.50 $25.50 $25.50 $12.79 874
2017-01-04 $25.25 $25.25 $25.25 $25.25 $12.66 0
2017-01-03 $25.50 $25.50 $25.25 $25.25 $12.66 4,645
2016-12-30 $25.75 $25.75 $25.75 $25.75 $12.91 0
2016-12-29 $25.75 $25.75 $25.75 $25.75 $12.91 0
2016-12-28 $25.69 $25.75 $25.69 $25.75 $12.91 1,749
2016-12-27 $25.26 $25.26 $25.26 $25.26 $12.67 0
2016-12-23 $25.26 $25.26 $25.26 $25.26 $12.67 0
2016-12-22 $25.26 $25.26 $25.26 $25.26 $12.67 2,488
2016-12-21 $25.26 $25.26 $25.26 $25.26 $12.67 697
2016-12-20 $25.70 $25.70 $25.70 $25.70 $12.89 174
2016-12-19 $25.99 $25.99 $25.99 $25.99 $13.03 0
2016-12-16 $25.99 $25.99 $25.99 $25.99 $13.03 0
2016-12-15 $25.11 $25.99 $25.11 $25.99 $13.03 699
2016-12-14 $26.00 $26.00 $26.00 $26.00 $13.04 174
2016-12-13 $25.01 $25.01 $25.01 $25.01 $12.54 174
2016-12-12 $26.00 $26.00 $26.00 $26.00 $13.04 174
2016-12-09 $26.00 $26.00 $26.00 $26.00 $13.04 197
2016-12-08 $24.76 $24.76 $24.76 $24.76 $12.42 0
2016-12-07 $24.76 $24.76 $24.76 $24.76 $12.42 874
2016-12-06 $25.11 $26.55 $25.11 $26.55 $13.12 703
2016-12-05 $25.11 $25.11 $25.11 $25.11 $12.41 1,399
2016-12-02 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-12-01 $25.25 $25.25 $25.25 $25.25 $12.48 40
2016-11-30 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-11-29 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-11-28 $25.25 $25.25 $25.25 $25.25 $12.48 3,498
2016-11-25 $25.00 $25.00 $25.00 $25.00 $12.36 0
2016-11-23 $25.00 $25.00 $25.00 $25.00 $12.36 0
2016-11-22 $25.00 $25.00 $24.95 $25.00 $12.36 6,163
2016-11-21 $24.75 $24.75 $24.75 $24.75 $12.23 12
2016-11-18 $24.75 $24.75 $24.75 $24.75 $12.23 876
2016-11-17 $24.75 $24.75 $24.75 $24.75 $12.23 0
2016-11-16 $24.75 $24.75 $24.75 $24.75 $12.23 12
2016-11-15 $24.75 $24.75 $24.75 $24.75 $12.23 773
2016-11-14 $24.75 $24.75 $24.75 $24.75 $12.23 1,750
2016-11-11 $24.60 $24.60 $24.60 $24.60 $12.16 195
2016-11-10 $24.11 $24.11 $24.11 $24.11 $11.92 26
2016-11-09 $24.11 $24.11 $24.11 $24.11 $11.92 43
2016-11-08 $24.11 $24.11 $24.11 $24.11 $11.92 17
2016-11-07 $24.11 $24.11 $24.11 $24.11 $11.92 0
2016-11-04 $24.11 $24.11 $24.11 $24.11 $11.92 0
2016-11-03 $24.36 $24.36 $24.11 $24.11 $11.92 524
2016-11-02 $24.55 $24.55 $24.55 $24.55 $12.13 0
2016-11-01 $24.55 $24.55 $24.55 $24.55 $12.13 0
2016-10-31 $24.55 $24.55 $24.55 $24.55 $12.13 0
2016-10-28 $24.55 $24.55 $24.55 $24.55 $12.13 0
2016-10-27 $24.55 $24.55 $24.55 $24.55 $12.13 0
2016-10-26 $24.55 $24.55 $24.55 $24.55 $12.13 0
2016-10-25 $24.55 $24.55 $24.55 $24.55 $12.13 0
2016-10-24 $24.55 $24.55 $24.55 $24.55 $12.13 0
2016-10-21 $24.50 $24.55 $24.50 $24.55 $12.13 787
2016-10-20 $24.75 $24.75 $24.26 $24.26 $11.99 1,261
2016-10-19 $24.45 $24.45 $24.45 $24.45 $12.08 0
2016-10-18 $24.45 $24.45 $24.45 $24.45 $12.08 0
2016-10-17 $24.45 $24.45 $24.45 $24.45 $12.08 0
2016-10-14 $24.45 $24.45 $24.45 $24.45 $12.08 349
2016-10-13 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-10-12 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-10-11 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-10-10 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-10-07 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-10-06 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-10-05 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-10-04 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-10-03 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-09-30 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-09-29 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-09-28 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-09-27 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-09-26 $24.50 $24.50 $24.50 $24.50 $12.11 131
2016-09-23 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-09-22 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-09-21 $24.50 $24.50 $24.50 $24.50 $12.11 0
2016-09-20 $24.50 $24.50 $24.50 $24.50 $12.11 349
2016-09-19 $24.69 $24.69 $24.69 $24.69 $12.20 174
2016-09-16 $24.84 $24.84 $24.84 $24.84 $12.28 0
2016-09-15 $24.84 $24.84 $24.84 $24.84 $12.28 0
2016-09-14 $24.84 $24.84 $24.84 $24.84 $12.28 0
2016-09-13 $24.84 $24.84 $24.84 $24.84 $12.28 0
2016-09-12 $24.84 $24.84 $24.84 $24.84 $12.28 0
2016-09-09 $24.84 $24.84 $24.84 $24.84 $12.28 0
2016-09-08 $24.84 $24.84 $24.84 $24.84 $12.28 0
2016-09-07 $24.84 $24.84 $24.84 $24.84 $12.28 0
2016-09-06 $24.84 $24.84 $24.84 $24.84 $12.28 349
2016-09-02 $24.77 $24.77 $24.77 $24.77 $12.24 1,049
2016-09-01 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-31 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-30 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-29 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-26 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-25 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-24 $24.90 $24.90 $24.90 $24.90 $12.31 1
2016-08-23 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-22 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-19 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-18 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-17 $24.90 $24.90 $24.90 $24.90 $12.31 0
2016-08-16 $24.90 $24.90 $24.90 $24.90 $12.31 6
2016-08-15 $24.90 $24.90 $24.90 $24.90 $12.31 349
2016-08-12 $25.00 $25.00 $25.00 $25.00 $12.36 699
2016-08-11 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-08-10 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-08-09 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-08-08 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-08-05 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-08-04 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-08-03 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-08-02 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-08-01 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-07-29 $25.24 $25.24 $25.24 $25.24 $12.47 0
2016-07-28 $25.24 $25.24 $25.24 $25.24 $12.47 110
2016-07-27 $25.25 $25.25 $25.00 $25.24 $12.47 3,672
2016-07-26 $25.01 $25.01 $25.01 $25.01 $12.36 5
2016-07-25 $25.51 $25.51 $25.01 $25.01 $12.36 1,399
2016-07-22 $25.51 $25.51 $25.51 $25.51 $12.61 0
2016-07-21 $25.51 $25.51 $25.51 $25.51 $12.61 0
2016-07-20 $25.51 $25.51 $25.51 $25.51 $12.61 0
2016-07-19 $25.51 $25.51 $25.51 $25.51 $12.61 0
2016-07-18 $25.51 $25.51 $25.51 $25.51 $12.61 227
2016-07-15 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-07-14 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-07-13 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-07-12 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-07-11 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-07-08 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-07-07 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-07-06 $25.25 $25.25 $25.25 $25.25 $12.48 0
2016-07-05 $25.25 $25.25 $25.05 $25.25 $12.48 1,210
2016-07-01 $25.00 $25.00 $25.00 $25.00 $12.36 0
2016-06-30 $25.00 $25.00 $25.00 $25.00 $12.36 68
2016-06-29 $27.00 $27.00 $25.00 $25.00 $12.36 480
2016-06-28 $27.25 $27.25 $27.25 $27.25 $13.47 0
2016-06-27 $27.25 $27.25 $27.25 $27.25 $13.47 0
2016-06-24 $27.25 $27.25 $27.25 $27.25 $13.47 0
2016-06-23 $27.25 $27.25 $27.25 $27.25 $13.47 174
2016-06-22 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-21 $26.50 $26.50 $26.50 $26.50 $13.10 349
2016-06-20 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-17 $26.16 $26.16 $26.16 $26.16 $12.93 0
2016-06-16 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-15 $26.50 $26.50 $26.50 $26.50 $13.10 22
2016-06-14 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-13 $26.50 $26.50 $26.50 $26.50 $13.10 174
2016-06-10 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-09 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-08 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-07 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-06 $26.50 $26.50 $26.50 $26.50 $13.10 3
2016-06-03 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-02 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-06-01 $26.50 $26.50 $26.50 $26.50 $13.10 0
2016-05-31 $26.50 $26.50 $26.50 $26.50 $12.93 349
2016-05-27 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-26 $26.20 $26.20 $25.50 $25.50 $12.44 2,990
2016-05-25 $27.00 $27.00 $27.00 $27.00 $13.18 0
2016-05-24 $27.00 $27.00 $27.00 $27.00 $13.18 31
2016-05-23 $27.00 $27.00 $27.00 $27.00 $13.18 0
2016-05-20 $27.00 $27.00 $27.00 $27.00 $13.18 0
2016-05-19 $27.00 $27.00 $27.00 $27.00 $13.18 0
2016-05-18 $27.00 $27.00 $27.00 $27.00 $13.18 174
2016-05-17 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-16 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-13 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-12 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-11 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-10 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-09 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-06 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-05 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-04 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-03 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-05-02 $25.50 $25.50 $25.50 $25.50 $12.44 132
2016-04-29 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-04-28 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-04-27 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-04-26 $25.50 $25.50 $25.50 $25.50 $12.44 0
2016-04-25 $25.50 $25.50 $25.50 $25.50 $12.44 192
2016-04-22 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-21 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-20 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-19 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-18 $25.15 $25.15 $25.15 $25.15 $12.27 52
2016-04-15 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-14 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-13 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-12 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-11 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-08 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-07 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-06 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-05 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-04 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-04-01 $25.15 $25.15 $25.15 $25.15 $12.27 3
2016-03-31 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-03-30 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-03-29 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-03-28 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-03-24 $25.15 $25.15 $25.15 $25.15 $12.27 0
2016-03-23 $25.15 $25.15 $25.15 $25.15 $12.27 1,052
2016-03-22 $25.15 $25.15 $25.15 $25.15 $12.27 874
2016-03-21 $25.10 $25.10 $25.10 $25.10 $12.25 0
2016-03-18 $25.10 $25.10 $25.10 $25.10 $12.25 0
2016-03-17 $25.10 $25.10 $25.10 $25.10 $12.25 0
2016-03-16 $25.10 $25.10 $25.10 $25.10 $12.25 874
2016-03-15 $25.11 $25.11 $25.11 $25.11 $12.25 0
2016-03-14 $25.11 $25.11 $25.11 $25.11 $12.25 0
2016-03-11 $25.11 $25.11 $25.11 $25.11 $12.25 0
2016-03-10 $25.11 $25.11 $25.11 $25.11 $12.25 0
2016-03-09 $25.11 $25.11 $25.11 $25.11 $12.25 0
2016-03-08 $25.11 $25.11 $25.11 $25.11 $12.25 918
2016-03-07 $25.00 $25.00 $25.00 $25.00 $12.20 0
2016-03-04 $25.00 $25.00 $25.00 $25.00 $12.20 87
2016-03-03 $25.00 $25.00 $25.00 $25.00 $12.20 0
2016-03-02 $25.00 $25.00 $25.00 $25.00 $12.20 0
2016-03-01 $25.00 $25.00 $25.00 $25.00 $12.20 0
2016-02-29 $25.00 $25.00 $25.00 $25.00 $12.20 3
2016-02-26 $25.00 $25.00 $25.00 $25.00 $12.20 0
2016-02-25 $25.00 $25.00 $25.00 $25.00 $12.20 1,749
2016-02-24 $25.00 $25.00 $25.00 $25.00 $12.20 6
2016-02-23 $25.00 $25.00 $25.00 $25.00 $12.20 0
2016-02-22 $25.00 $25.00 $25.00 $25.00 $12.20 0
2016-02-19 $25.00 $25.00 $25.00 $25.00 $12.20 3
2016-02-18 $25.00 $25.00 $25.00 $25.00 $12.20 0
2016-02-17 $25.00 $25.00 $25.00 $25.00 $12.20 174
2016-02-16 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-12 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-11 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-10 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-09 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-08 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-05 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-04 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-03 $24.80 $24.80 $24.80 $24.80 $12.10 0
2016-02-02 $24.80 $24.80 $24.80 $24.80 $12.10 1,399
2016-02-01 $24.80 $24.80 $24.80 $24.80 $12.10 174
2016-01-29 $24.75 $24.75 $24.75 $24.75 $12.08 0
2016-01-28 $24.75 $24.75 $24.75 $24.75 $12.08 0
2016-01-27 $24.75 $24.75 $24.75 $24.75 $12.08 0
2016-01-26 $24.75 $24.75 $24.75 $24.75 $12.08 174
2016-01-25 $25.00 $25.00 $24.75 $24.75 $12.08 524
2016-01-22 $24.85 $24.85 $24.85 $24.85 $12.13 529
2016-01-21 $24.60 $24.60 $24.60 $24.60 $12.00 174
2016-01-20 $24.60 $24.60 $24.60 $24.60 $12.00 1,399
2016-01-19 $24.60 $24.60 $24.60 $24.60 $12.00 0
2016-01-15 $24.60 $24.60 $24.60 $24.60 $12.00 874
2016-01-14 $24.60 $24.60 $24.60 $24.60 $12.00 0
2016-01-13 $24.60 $24.60 $24.60 $24.60 $12.00 349
2016-01-12 $24.60 $24.60 $24.60 $24.60 $12.00 0
2016-01-11 $24.60 $24.60 $24.60 $24.60 $12.00 4,801
2016-01-08 $24.60 $24.60 $24.60 $24.60 $12.00 0
2016-01-07 $24.60 $24.60 $24.60 $24.60 $12.00 6,121
2016-01-06 $25.00 $25.00 $25.00 $25.00 $12.20 769
2016-01-05 $24.10 $24.10 $24.10 $24.10 $11.76 0
2016-01-04 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-31 $24.10 $24.10 $24.10 $24.10 $11.76 1
2015-12-30 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-29 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-28 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-24 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-23 $24.10 $24.10 $24.10 $24.10 $11.76 1
2015-12-22 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-21 $24.10 $24.10 $24.10 $24.10 $11.76 103
2015-12-18 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-17 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-16 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-15 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-14 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-11 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-10 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-09 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-08 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-07 $24.10 $24.10 $24.10 $24.10 $11.76 0
2015-12-04 $24.10 $24.10 $24.10 $24.10 $11.76 629
2015-12-03 $23.80 $23.80 $23.80 $23.80 $11.61 0
2015-12-02 $23.80 $23.80 $23.80 $23.80 $11.61 0
2015-12-01 $23.80 $23.80 $23.80 $23.80 $11.61 0
2015-11-30 $23.80 $23.80 $23.80 $23.80 $11.61 3
2015-11-27 $23.80 $23.80 $23.80 $23.80 $11.61 0
2015-11-25 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-24 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-23 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-20 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-19 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-18 $23.80 $23.80 $23.80 $23.80 $11.46 1,399
2015-11-17 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-16 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-13 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-12 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-11 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-10 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-09 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-06 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-05 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-04 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-03 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-11-02 $23.80 $23.80 $23.80 $23.80 $11.46 0
2015-10-30 $23.80 $23.80 $23.80 $23.80 $11.46 1,399
2015-10-29 $23.50 $23.50 $23.50 $23.50 $11.31 0
2015-10-28 $23.50 $23.50 $23.50 $23.50 $11.31 0
2015-10-27 $23.50 $23.50 $23.50 $23.50 $11.31 0
2015-10-26 $23.50 $23.50 $23.50 $23.50 $11.31 0
2015-10-23 $23.50 $23.50 $23.50 $23.50 $11.31 0
2015-10-22 $23.50 $23.50 $23.50 $23.50 $11.31 0
2015-10-21 $23.50 $23.50 $23.50 $23.50 $11.31 0
2015-10-20 $23.50 $23.50 $23.50 $23.50 $11.31 0
2015-10-19 $23.50 $23.50 $23.50 $23.50 $11.31 874
2015-10-16 $23.50 $23.50 $23.50 $23.50 $11.31 669
2015-10-15 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-14 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-13 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-12 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-09 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-08 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-07 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-06 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-05 $22.85 $22.85 $22.85 $22.85 $11.00 0
2015-10-02 $22.85 $22.85 $22.85 $22.85 $11.00 552
2015-10-01 $22.80 $22.80 $22.80 $22.80 $10.97 0
2015-09-30 $22.80 $22.80 $22.80 $22.80 $10.97 0
2015-09-29 $22.80 $22.80 $22.80 $22.80 $10.97 1,731
2015-09-28 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-25 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-24 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-23 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-22 $22.80 $22.80 $22.55 $22.80 $10.97 17
2015-09-21 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-18 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-17 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-16 $22.80 $22.80 $22.55 $22.80 $10.97 17
2015-09-15 $22.80 $22.80 $22.55 $22.80 $10.97 122
2015-09-14 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-11 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-10 $22.80 $22.80 $22.55 $22.80 $10.97 122
2015-09-09 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-08 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-04 $22.80 $22.80 $22.55 $22.80 $10.97 0
2015-09-03 $22.80 $22.80 $22.55 $22.80 $10.97 4,164
2015-09-02 $22.78 $22.78 $22.78 $22.78 $10.96 0
2015-09-01 $22.78 $22.78 $22.78 $22.78 $10.96 1,304
2015-08-31 $22.80 $22.80 $22.80 $22.80 $10.97 0
2015-08-28 $22.80 $22.80 $22.80 $22.80 $10.97 244
2015-08-27 $22.80 $22.80 $22.80 $22.80 $10.97 363
2015-08-26 $22.75 $22.75 $22.75 $22.75 $10.95 647
2015-08-25 $22.80 $22.80 $22.75 $22.75 $10.95 781
2015-08-24 $22.80 $22.80 $22.80 $22.80 $10.97 0
2015-08-21 $22.80 $22.80 $22.80 $22.80 $10.97 174
2015-08-20 $22.80 $22.80 $22.80 $22.80 $10.97 0
2015-08-19 $22.80 $22.80 $22.80 $22.80 $10.97 524
2015-08-18 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-08-17 $22.50 $26.00 $22.50 $26.00 $12.51 1
2015-08-14 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-08-13 $22.50 $26.00 $22.50 $26.00 $12.51 1
2015-08-12 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-08-11 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-08-10 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-08-07 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-08-06 $22.50 $26.00 $22.50 $26.00 $12.51 1
2015-08-05 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-08-04 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-08-03 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-07-31 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-07-30 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-07-29 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-07-28 $22.50 $26.00 $22.50 $26.00 $12.51 0
2015-07-27 $22.50 $26.00 $22.50 $26.00 $12.51 1,923
2015-07-24 $22.00 $22.00 $22.00 $22.00 $10.59 0
2015-07-23 $22.00 $22.00 $22.00 $22.00 $10.59 3,345
2015-07-22 $21.75 $21.75 $21.75 $21.75 $10.47 0
2015-07-21 $21.75 $21.75 $21.75 $21.75 $10.47 0
2015-07-20 $21.75 $21.75 $21.75 $21.75 $10.47 0
2015-07-17 $21.75 $21.75 $21.75 $21.75 $10.47 0
2015-07-16 $21.75 $21.75 $21.75 $21.75 $10.47 344
2015-07-15 $21.50 $21.50 $21.50 $21.50 $10.35 1
2015-07-14 $21.50 $21.50 $21.50 $21.50 $10.35 1
2015-07-13 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-07-10 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-07-09 $21.50 $21.50 $21.50 $21.50 $10.35 1
2015-07-08 $21.50 $21.50 $21.50 $21.50 $10.35 5,965
2015-07-07 $21.35 $21.35 $21.35 $21.35 $10.28 174
2015-07-06 $21.30 $21.30 $21.30 $21.30 $10.25 1,241
2015-07-02 $21.30 $21.30 $21.30 $21.30 $10.25 176
2015-07-01 $21.30 $21.30 $21.30 $21.30 $10.25 4,900
2015-06-30 $21.30 $21.30 $21.30 $21.30 $10.25 225
2015-06-29 $21.25 $21.25 $21.25 $21.25 $10.23 0
2015-06-26 $21.25 $21.25 $21.25 $21.25 $10.23 174
2015-06-25 $21.25 $21.25 $21.25 $21.25 $10.23 0
2015-06-24 $21.25 $21.25 $21.25 $21.25 $10.23 0
2015-06-23 $21.25 $21.25 $21.25 $21.25 $10.23 0
2015-06-22 $21.25 $21.25 $21.25 $21.25 $10.23 349
2015-06-19 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-18 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-17 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-16 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-15 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-12 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-11 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-10 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-09 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-08 $21.50 $21.50 $21.50 $21.50 $10.35 0
2015-06-05 $21.50 $21.50 $21.50 $21.50 $10.35 174
2015-06-04 $21.01 $21.01 $21.01 $21.01 $10.11 300
2015-06-03 $21.25 $21.25 $21.25 $21.25 $10.23 0
2015-06-02 $21.25 $21.25 $21.25 $21.25 $10.08 153
2015-06-01 $21.25 $21.25 $21.25 $21.25 $10.08 0
2015-05-29 $21.25 $21.25 $21.25 $21.25 $10.08 0
2015-05-28 $21.25 $21.25 $21.25 $21.25 $10.08 0
2015-05-27 $21.25 $21.25 $21.25 $21.25 $10.08 174
2015-05-26 $21.00 $21.00 $21.00 $21.00 $9.96 321
2015-05-22 $21.00 $21.00 $21.00 $21.00 $9.96 0
2015-05-21 $21.00 $21.00 $21.00 $21.00 $9.96 0
2015-05-20 $21.00 $21.00 $21.00 $21.00 $9.96 1
2015-05-19 $21.00 $21.00 $21.00 $21.00 $9.96 0
2015-05-18 $21.00 $21.00 $21.00 $21.00 $9.96 349
2015-05-15 $20.50 $20.50 $20.50 $20.50 $9.72 0
2015-05-14 $20.50 $20.50 $20.50 $20.50 $9.72 0
2015-05-13 $20.50 $20.50 $20.50 $20.50 $9.72 0
2015-05-12 $20.50 $20.50 $20.50 $20.50 $9.72 0
2015-05-11 $20.50 $20.50 $20.50 $20.50 $9.72 0
2015-05-08 $20.50 $20.50 $20.50 $20.50 $9.72 174
2015-05-07 $20.19 $20.20 $20.19 $20.20 $9.58 0
2015-05-06 $20.19 $20.20 $20.19 $20.20 $9.58 0
2015-05-05 $20.19 $20.20 $20.19 $20.20 $9.58 0
2015-05-04 $20.19 $20.20 $20.19 $20.20 $9.58 349
2015-05-01 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-04-30 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-04-29 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-04-28 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-04-27 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-04-24 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-04-23 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-04-22 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-04-21 $19.87 $20.00 $19.87 $20.00 $9.49 1,747
2015-04-20 $19.75 $19.75 $19.75 $19.75 $9.37 0
2015-04-17 $19.75 $19.75 $19.75 $19.75 $9.37 0
2015-04-16 $19.75 $19.75 $19.75 $19.75 $9.37 1
2015-04-15 $20.00 $20.00 $19.75 $19.75 $9.37 15,779
2015-04-14 $19.70 $19.70 $19.70 $19.70 $9.35 0
2015-04-13 $19.70 $19.70 $19.70 $19.70 $9.35 0
2015-04-10 $19.70 $19.70 $19.70 $19.70 $9.35 183
2015-04-09 $19.70 $19.70 $19.70 $19.70 $9.35 1
2015-04-08 $19.70 $19.70 $19.70 $19.70 $9.35 0
2015-04-07 $19.70 $19.70 $19.70 $19.70 $9.35 349
2015-04-06 $19.70 $19.70 $19.70 $19.70 $9.35 1
2015-04-02 $19.70 $19.70 $19.70 $19.70 $9.35 0
2015-04-01 $19.70 $19.70 $19.70 $19.70 $9.35 0
2015-03-31 $19.70 $19.70 $19.70 $19.70 $9.35 174
2015-03-30 $19.95 $19.95 $19.95 $19.95 $9.46 0
2015-03-27 $19.95 $19.95 $19.95 $19.95 $9.46 0
2015-03-26 $19.95 $19.95 $19.95 $19.95 $9.46 0
2015-03-25 $19.90 $19.95 $19.90 $19.95 $9.46 2,808
2015-03-24 $19.65 $19.65 $19.65 $19.65 $9.32 1
2015-03-23 $19.65 $19.65 $19.65 $19.65 $9.32 0
2015-03-20 $19.65 $19.65 $19.65 $19.65 $9.32 0
2015-03-19 $19.65 $19.65 $19.65 $19.65 $9.32 227
2015-03-18 $19.65 $19.65 $19.65 $19.65 $9.32 752
2015-03-17 $19.85 $19.85 $19.85 $19.85 $9.42 437
2015-03-16 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-13 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-12 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-11 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-10 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-09 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-06 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-05 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-04 $19.60 $19.60 $19.60 $19.60 $9.30 0
2015-03-03 $19.60 $19.60 $19.60 $19.60 $9.30 349
2015-03-02 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-27 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-26 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-25 $19.55 $19.55 $19.55 $19.55 $9.27 8
2015-02-24 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-23 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-20 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-19 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-18 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-17 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-13 $19.55 $19.55 $19.55 $19.55 $9.27 269
2015-02-12 $19.55 $19.55 $19.55 $19.55 $9.27 0
2015-02-11 $19.55 $19.55 $19.55 $19.55 $9.27 174
2015-02-10 $19.75 $19.75 $19.75 $19.75 $9.37 1,880
2015-02-09 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-02-06 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-02-05 $20.00 $20.00 $20.00 $20.00 $9.49 1,749
2015-02-04 $19.50 $19.50 $19.50 $19.50 $9.25 262
2015-02-03 $20.00 $20.00 $20.00 $20.00 $9.49 174
2015-02-02 $19.25 $19.25 $19.25 $19.25 $9.13 0
2015-01-30 $19.25 $19.25 $19.25 $19.25 $9.13 0
2015-01-29 $19.25 $19.25 $19.25 $19.25 $9.13 0
2015-01-28 $19.25 $19.25 $19.25 $19.25 $9.13 0
2015-01-27 $19.25 $19.25 $19.25 $19.25 $9.13 0
2015-01-26 $20.01 $20.01 $19.01 $19.25 $9.13 8,807
2015-01-23 $20.01 $20.01 $20.01 $20.01 $9.49 1
2015-01-22 $20.56 $20.56 $20.01 $20.01 $9.49 4,675
2015-01-21 $20.52 $20.52 $20.52 $20.52 $9.73 1,638
2015-01-20 $20.50 $20.50 $20.50 $20.50 $9.72 1
2015-01-16 $20.50 $20.50 $20.50 $20.50 $9.72 494
2015-01-15 $20.45 $20.50 $20.45 $20.50 $9.72 3,849
2015-01-14 $20.05 $20.25 $20.05 $20.25 $9.61 2,387
2015-01-13 $20.05 $20.05 $20.05 $20.05 $9.51 699
2015-01-12 $20.05 $20.05 $20.05 $20.05 $9.51 608
2015-01-09 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-01-08 $20.00 $20.00 $20.00 $20.00 $9.49 26
2015-01-07 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-01-06 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-01-05 $20.00 $20.00 $20.00 $20.00 $9.49 0
2015-01-02 $20.00 $20.00 $20.00 $20.00 $9.49 454
2014-12-31 $19.95 $19.95 $19.95 $19.95 $9.46 0
2014-12-30 $19.95 $19.95 $19.95 $19.95 $9.46 1,093
2014-12-29 $19.95 $19.95 $19.95 $19.95 $9.46 0
2014-12-26 $19.95 $19.95 $19.95 $19.95 $9.46 0
2014-12-24 $19.95 $19.95 $19.95 $19.95 $9.46 0
2014-12-23 $19.95 $19.95 $19.95 $19.95 $9.46 0
2014-12-22 $19.95 $19.95 $19.95 $19.95 $9.46 0
2014-12-19 $20.00 $20.00 $19.76 $19.95 $9.46 939
2014-12-18 $20.50 $20.50 $20.50 $20.50 $9.72 0
2014-12-17 $20.50 $20.50 $20.50 $20.50 $9.72 0
2014-12-16 $20.50 $20.50 $20.50 $20.50 $9.72 0
2014-12-15 $20.50 $20.50 $20.50 $20.50 $9.72 0
2014-12-12 $20.50 $20.50 $20.50 $20.50 $9.72 1
2014-12-11 $20.50 $20.50 $20.50 $20.50 $9.72 0
2014-12-10 $20.50 $20.50 $20.50 $20.50 $9.72 0
2014-12-09 $20.50 $20.50 $20.50 $20.50 $9.72 1
2014-12-08 $20.50 $20.50 $20.50 $20.50 $9.72 1
2014-12-05 $20.50 $20.50 $20.50 $20.50 $9.72 0
2014-12-04 $20.50 $20.50 $20.50 $20.50 $9.72 0
2014-12-03 $20.49 $20.50 $20.49 $20.50 $9.72 879
2014-12-02 $19.45 $19.50 $19.45 $19.50 $9.25 867
2014-12-01 $19.20 $19.20 $19.20 $19.20 $9.11 104
2014-11-28 $19.20 $19.20 $19.20 $19.20 $9.11 1
2014-11-26 $19.50 $19.50 $19.50 $19.50 $9.25 0
2014-11-25 $19.50 $19.50 $19.50 $19.50 $9.11 0
2014-11-24 $19.50 $19.50 $19.50 $19.50 $9.11 155
2014-11-21 $19.50 $19.50 $19.50 $19.50 $9.11 0
2014-11-20 $19.50 $19.50 $19.50 $19.50 $9.11 0
2014-11-19 $19.50 $19.50 $19.50 $19.50 $9.11 0
2014-11-18 $19.50 $19.50 $19.50 $19.50 $9.11 1,136
2014-11-17 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-14 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-13 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-12 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-11 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-10 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-07 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-06 $19.30 $19.30 $19.30 $19.30 $9.02 61
2014-11-05 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-04 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-11-03 $19.30 $19.30 $19.30 $19.30 $9.02 0
2014-10-31 $19.50 $19.50 $19.30 $19.30 $9.02 2,186
2014-10-30 $19.50 $19.50 $19.50 $19.50 $9.11 0
2014-10-29 $19.50 $19.50 $19.50 $19.50 $9.11 349
2014-10-28 $19.89 $19.90 $19.75 $19.75 $9.23 1,136

Farmers and Merchants Bancshares Inc (MD) (FMFG) News Headlines

Recent Farmers and Merchants Bancshares Inc (MD) (FMFG) News
Time Published Title News Site