Home Capital Group Inc (HMCBF) Exchange: PINK

  1. Overview
  2. Home Capital Group Inc (HMCBF)

Data as of May 2, 2025

$32.52 ($0.00) 0.00%

Home Capital Group Inc - Daily Information
Click for more stock information on Home Capital Group Inc.
Daily Information Data
Date May 2, 2025
Open $32.52
Previous Close $32.52
High $32.52
Low $32.52
Adjusted Open $32.52
Previous Adjusted Close $32.52
Adjusted High $32.52
Adjusted Low $32.52

About Home Capital Group Inc (HMCBF)

No Description Available

Invest in Home Capital Group Inc (HMCBF)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
$417 million in distributions.

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

Historical Stock Data for Home Capital Group Inc (HMCBF)

Date Open High Low Close Adj.Close Volume
2023-09-01 $32.52 $32.52 $32.52 $32.52 $32.52 5
2023-08-31 $32.52 $32.52 $32.52 $32.52 $32.52 1,842
2023-08-30 $32.52 $32.52 $32.52 $32.52 $32.52 0
2023-08-29 $32.52 $32.52 $32.52 $32.52 $32.37 0
2023-08-28 $32.52 $32.52 $32.52 $32.52 $32.52 0
2023-08-25 $32.52 $32.52 $32.52 $32.52 $32.52 347,223
2023-08-24 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-23 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-22 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-21 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-18 $32.76 $32.76 $32.76 $32.76 $32.76 316,500
2023-08-17 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-16 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-15 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-14 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-11 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-10 $32.76 $32.76 $32.76 $32.76 $32.76 100
2023-08-09 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-08 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-07 $32.76 $32.76 $32.76 $32.76 $32.76 0
2023-08-04 $32.76 $32.76 $32.76 $32.76 $32.76 14,800
2023-08-03 $32.75 $32.76 $32.75 $32.76 $32.76 101,384
2023-08-02 $32.49 $32.49 $32.49 $32.49 $32.49 4
2023-08-01 $32.49 $32.49 $32.49 $32.49 $32.49 600
2023-07-31 $32.49 $32.49 $32.49 $32.49 $32.49 0
2023-07-28 $32.49 $32.49 $32.49 $32.49 $32.49 0
2023-07-27 $32.63 $32.63 $32.49 $32.49 $32.49 200
2023-07-26 $32.60 $32.60 $32.60 $32.60 $32.60 145
2023-07-25 $32.57 $32.57 $32.57 $32.57 $32.57 27,109
2023-07-24 $32.64 $32.64 $32.64 $32.64 $32.64 0
2023-07-21 $32.64 $32.64 $32.64 $32.64 $32.64 140
2023-07-20 $32.80 $32.80 $32.80 $32.80 $32.80 0
2023-07-19 $32.80 $32.80 $32.80 $32.80 $32.80 0
2023-07-18 $32.80 $32.80 $32.80 $32.80 $32.80 0
2023-07-17 $32.80 $32.80 $32.80 $32.80 $32.80 100
2023-07-14 $32.60 $32.60 $32.60 $32.60 $32.60 0
2023-07-13 $32.60 $32.60 $32.60 $32.60 $32.60 6,100
2023-07-12 $32.60 $32.60 $32.60 $32.60 $32.60 0
2023-07-11 $32.60 $32.60 $32.60 $32.60 $32.60 0
2023-07-10 $32.60 $32.60 $32.60 $32.60 $32.60 0
2023-07-07 $32.60 $32.60 $32.60 $32.60 $32.60 35,650
2023-07-06 $32.60 $32.60 $32.60 $32.60 $32.60 0
2023-07-05 $32.60 $32.60 $32.60 $32.60 $32.60 50,000
2023-07-03 $32.60 $32.60 $32.60 $32.60 $32.60 0
2023-06-30 $32.07 $32.60 $32.07 $32.60 $32.60 200,425
2023-06-29 $32.87 $32.87 $32.87 $32.87 $32.87 0
2023-06-28 $32.87 $32.87 $32.87 $32.87 $32.87 181
2023-06-27 $33.01 $33.01 $33.01 $33.01 $33.01 0
2023-06-26 $33.01 $33.01 $33.01 $33.01 $33.01 0
2023-06-23 $33.01 $33.01 $33.01 $33.01 $33.01 769
2023-06-22 $33.07 $33.07 $33.07 $33.07 $33.07 0
2023-06-21 $33.04 $33.07 $33.03 $33.07 $33.07 890
2023-06-20 $32.81 $32.81 $32.81 $32.81 $32.81 0
2023-06-16 $32.81 $32.81 $32.81 $32.81 $32.81 0
2023-06-15 $32.81 $32.81 $32.81 $32.81 $32.81 0
2023-06-14 $32.81 $32.81 $32.81 $32.81 $32.81 0
2023-06-13 $32.81 $32.81 $32.81 $32.81 $32.81 240
2023-06-12 $32.81 $32.81 $32.81 $32.81 $32.81 0
2023-06-09 $32.81 $32.81 $32.81 $32.81 $32.81 100
2023-06-08 $32.37 $32.37 $32.37 $32.37 $32.37 0
2023-06-07 $32.37 $32.37 $32.37 $32.37 $32.37 10
2023-06-06 $32.37 $32.37 $32.37 $32.37 $32.37 0
2023-06-05 $32.37 $32.37 $32.37 $32.37 $32.37 0
2023-06-02 $32.37 $32.37 $32.37 $32.37 $32.37 100
2023-06-01 $31.88 $31.88 $31.88 $31.88 $31.88 0
2023-05-31 $31.88 $31.88 $31.88 $31.88 $31.88 0
2023-05-30 $31.88 $31.88 $31.88 $31.88 $31.88 0
2023-05-26 $31.88 $31.88 $31.88 $31.88 $31.77 100
2023-05-25 $32.26 $32.26 $32.26 $32.26 $32.15 0
2023-05-24 $32.26 $32.26 $32.26 $32.26 $32.15 0
2023-05-23 $32.26 $32.26 $32.26 $32.26 $32.26 0
2023-05-22 $32.26 $32.26 $32.26 $32.26 $32.26 0
2023-05-19 $32.26 $32.26 $32.26 $32.26 $32.26 2
2023-05-18 $32.26 $32.26 $32.26 $32.26 $32.26 0
2023-05-17 $32.26 $32.26 $32.26 $32.26 $32.26 0
2023-05-16 $32.26 $32.26 $32.26 $32.26 $32.26 0
2023-05-15 $32.26 $32.26 $32.26 $32.26 $32.26 200
2023-05-12 $32.49 $32.49 $32.49 $32.49 $32.49 0
2023-05-11 $32.49 $32.49 $32.49 $32.49 $32.49 0
2023-05-10 $32.49 $32.49 $32.49 $32.49 $32.49 0
2023-05-09 $32.49 $32.49 $32.49 $32.49 $32.49 0
2023-05-08 $32.49 $32.49 $32.49 $32.49 $32.49 100
2023-05-05 $32.40 $32.40 $32.40 $32.40 $32.40 100
2023-05-04 $31.93 $31.93 $31.93 $31.93 $31.93 0
2023-05-03 $31.93 $31.93 $31.93 $31.93 $31.93 100
2023-05-02 $32.04 $32.04 $32.04 $32.04 $32.04 70,020
2023-05-01 $32.04 $32.04 $32.04 $32.04 $32.04 0
2023-04-28 $31.79 $31.79 $31.79 $31.79 $31.79 314
2023-04-27 $31.79 $31.79 $31.79 $31.79 $31.79 0
2023-04-26 $31.79 $31.79 $31.79 $31.79 $31.79 314
2023-04-25 $31.83 $31.83 $31.83 $31.83 $31.83 660
2023-04-24 $32.19 $32.19 $32.19 $32.19 $32.19 0
2023-04-21 $32.19 $32.19 $32.19 $32.19 $32.19 0
2023-04-20 $32.19 $32.19 $32.19 $32.19 $32.19 0
2023-04-19 $32.19 $32.19 $32.19 $32.19 $32.19 108
2023-04-18 $32.14 $32.14 $32.14 $32.14 $32.14 0
2023-04-17 $31.31 $32.14 $31.31 $32.14 $32.14 304
2023-04-14 $30.91 $30.91 $30.91 $30.91 $30.91 0
2023-04-13 $30.91 $30.91 $30.91 $30.91 $30.91 100
2023-04-12 $30.30 $30.30 $30.30 $30.30 $30.30 10
2023-04-11 $30.30 $30.30 $30.30 $30.30 $30.30 0
2023-04-10 $30.30 $30.30 $30.30 $30.30 $30.30 0
2023-04-06 $30.30 $30.30 $30.30 $30.30 $30.30 0
2023-04-05 $30.32 $30.32 $30.30 $30.30 $30.30 82,500
2023-04-04 $30.57 $30.57 $30.25 $30.45 $30.45 60,700
2023-04-03 $30.48 $30.48 $30.48 $30.48 $30.48 0
2023-03-31 $30.55 $30.55 $30.38 $30.48 $30.48 1,310
2023-03-30 $29.34 $29.34 $29.34 $29.34 $29.34 0
2023-03-29 $29.34 $29.34 $29.34 $29.34 $29.34 31
2023-03-28 $29.34 $29.34 $29.34 $29.34 $29.34 0
2023-03-27 $29.34 $29.34 $29.34 $29.34 $29.34 900
2023-03-24 $29.34 $29.34 $29.34 $29.34 $29.34 0
2023-03-23 $29.34 $29.34 $29.34 $29.34 $29.34 0
2023-03-22 $29.34 $29.34 $29.34 $29.34 $29.34 0
2023-03-21 $29.34 $29.34 $29.34 $29.34 $29.34 0
2023-03-20 $29.34 $29.34 $29.34 $29.34 $29.34 200
2023-03-17 $29.34 $29.34 $29.34 $29.34 $29.34 10
2023-03-16 $29.34 $29.34 $29.34 $29.34 $29.34 200
2023-03-15 $29.42 $29.42 $29.33 $29.33 $29.33 1,500
2023-03-14 $29.82 $29.82 $29.82 $29.82 $29.82 10,900
2023-03-13 $29.22 $29.61 $29.22 $29.61 $29.61 4,900
2023-03-10 $29.81 $29.81 $29.81 $29.81 $29.81 1,050
2023-03-09 $29.99 $29.99 $29.99 $29.99 $29.99 850
2023-03-08 $30.29 $30.29 $30.29 $30.29 $30.29 0
2023-03-07 $30.29 $30.29 $30.29 $30.29 $30.29 200
2023-03-06 $30.60 $30.60 $30.60 $30.60 $30.60 600
2023-03-03 $31.14 $31.14 $31.14 $31.14 $31.14 0
2023-03-02 $31.14 $31.14 $31.14 $31.14 $31.14 0
2023-03-01 $31.14 $31.14 $31.14 $31.14 $31.14 0
2023-02-28 $31.14 $31.14 $31.14 $31.14 $31.14 7,234
2023-02-27 $31.03 $31.03 $31.03 $31.03 $31.03 1
2023-02-24 $31.14 $31.14 $31.14 $31.14 $31.03 1
2023-02-23 $31.14 $31.14 $31.14 $31.14 $31.03 0
2023-02-22 $31.14 $31.14 $31.14 $31.14 $31.03 20,160
2023-02-21 $31.18 $31.18 $31.18 $31.18 $31.07 0
2023-02-17 $31.18 $31.18 $31.18 $31.18 $31.07 20,000
2023-02-16 $31.18 $31.18 $31.18 $31.18 $31.07 200
2023-02-15 $31.25 $31.25 $31.25 $31.25 $31.14 0
2023-02-14 $31.25 $31.25 $31.25 $31.25 $31.14 0
2023-02-13 $31.25 $31.25 $31.25 $31.25 $31.14 811
2023-02-10 $31.23 $31.25 $31.23 $31.25 $31.25 1,200
2023-02-09 $31.11 $31.11 $31.11 $31.11 $31.11 800
2023-02-08 $31.25 $31.25 $31.25 $31.25 $31.25 1,751
2023-02-07 $31.29 $31.29 $31.29 $31.29 $31.29 800
2023-02-06 $31.40 $31.40 $31.40 $31.40 $31.40 301
2023-02-03 $31.90 $31.90 $31.90 $31.90 $31.90 0
2023-02-02 $31.90 $31.90 $31.90 $31.90 $31.90 0
2023-02-01 $31.90 $31.90 $31.90 $31.90 $31.90 102
2023-01-31 $31.75 $31.75 $31.75 $31.75 $31.75 25
2023-01-30 $31.75 $31.75 $31.75 $31.75 $31.75 0
2023-01-27 $31.75 $31.75 $31.75 $31.75 $31.75 0
2023-01-26 $31.75 $31.75 $31.75 $31.75 $31.75 50
2023-01-25 $31.75 $31.75 $31.75 $31.75 $31.75 100
2023-01-24 $31.70 $31.70 $31.70 $31.70 $31.70 1,620
2023-01-23 $31.68 $31.68 $31.68 $31.68 $31.68 400
2023-01-20 $31.68 $31.68 $31.68 $31.68 $31.68 0
2023-01-19 $31.68 $31.68 $31.68 $31.68 $31.68 0
2023-01-18 $31.68 $31.68 $31.68 $31.68 $31.68 400
2023-01-17 $31.48 $31.48 $31.48 $31.48 $31.48 0
2023-01-13 $31.48 $31.48 $31.48 $31.48 $31.48 2,778
2023-01-12 $31.61 $31.61 $31.43 $31.50 $31.50 2,456
2023-01-11 $31.62 $31.62 $31.62 $31.62 $31.62 372
2023-01-10 $31.54 $31.54 $31.54 $31.54 $31.54 2,000
2023-01-09 $31.77 $31.77 $31.77 $31.77 $31.77 2,916
2023-01-06 $31.59 $31.59 $31.59 $31.59 $31.59 1,626
2023-01-05 $31.72 $31.72 $31.72 $31.72 $31.72 500
2023-01-04 $31.68 $31.68 $31.68 $31.68 $31.68 600
2023-01-03 $31.19 $31.19 $31.07 $31.07 $31.07 2,204
2022-12-30 $31.48 $31.48 $31.48 $31.48 $31.48 500
2022-12-29 $31.32 $31.32 $31.32 $31.32 $31.32 5
2022-12-28 $31.32 $31.32 $31.32 $31.32 $31.32 4
2022-12-27 $31.32 $31.32 $31.32 $31.32 $31.32 0
2022-12-23 $31.32 $31.32 $31.32 $31.32 $31.32 500
2022-12-22 $31.13 $31.13 $31.13 $31.13 $31.13 0
2022-12-21 $31.13 $31.13 $31.13 $31.13 $31.13 0
2022-12-20 $31.13 $31.13 $31.13 $31.13 $31.13 0
2022-12-19 $31.13 $31.13 $31.13 $31.13 $31.13 0
2022-12-16 $31.13 $31.13 $31.13 $31.13 $31.13 2,291
2022-12-15 $30.84 $31.21 $30.84 $31.21 $31.21 700
2022-12-14 $31.65 $31.65 $31.65 $31.65 $31.65 0
2022-12-13 $31.58 $31.66 $31.58 $31.65 $31.65 9,991
2022-12-12 $31.40 $31.40 $31.40 $31.40 $31.40 600
2022-12-09 $31.39 $31.39 $31.39 $31.39 $31.39 0
2022-12-08 $31.39 $31.39 $31.39 $31.39 $31.39 700
2022-12-07 $31.84 $31.84 $31.84 $31.84 $31.84 0
2022-12-06 $31.84 $31.84 $31.84 $31.84 $31.84 1
2022-12-05 $31.84 $31.84 $31.84 $31.84 $31.84 0
2022-12-02 $31.84 $31.84 $31.84 $31.84 $31.84 0
2022-12-01 $31.84 $31.84 $31.84 $31.84 $31.84 801
2022-11-30 $31.72 $31.72 $31.72 $31.72 $31.72 1,900
2022-11-29 $31.83 $31.83 $31.83 $31.83 $31.83 1
2022-11-28 $31.83 $31.83 $31.83 $31.83 $31.72 2
2022-11-25 $31.83 $31.83 $31.83 $31.83 $31.72 490
2022-11-23 $31.73 $31.73 $31.73 $31.73 $31.62 110
2022-11-22 $31.60 $31.90 $31.60 $31.90 $31.79 2,905
2022-11-21 $30.00 $31.62 $30.00 $31.58 $31.47 24,018
2022-11-18 $20.32 $20.32 $20.32 $20.32 $20.32 200
2022-11-17 $20.48 $20.48 $20.48 $20.48 $20.48 0
2022-11-16 $20.48 $20.48 $20.48 $20.48 $20.48 1
2022-11-15 $20.48 $20.48 $20.48 $20.48 $20.48 0
2022-11-14 $20.48 $20.48 $20.48 $20.48 $20.48 0
2022-11-11 $20.48 $20.48 $20.48 $20.48 $20.48 1,000
2022-11-10 $18.62 $18.62 $18.62 $18.62 $18.62 0
2022-11-09 $18.62 $18.62 $18.62 $18.62 $18.62 0
2022-11-08 $18.45 $18.62 $18.35 $18.62 $18.62 1,147
2022-11-07 $18.41 $18.41 $18.41 $18.41 $18.41 0
2022-11-04 $18.50 $18.58 $18.41 $18.41 $18.41 10,500
2022-11-03 $18.25 $18.25 $18.02 $18.02 $18.02 300
2022-11-02 $19.01 $19.01 $19.01 $19.01 $19.01 200
2022-11-01 $19.25 $19.25 $19.25 $19.25 $19.25 300
2022-10-31 $18.41 $18.41 $18.41 $18.41 $18.41 0
2022-10-28 $18.41 $18.41 $18.41 $18.41 $18.41 400
2022-10-27 $18.61 $18.61 $18.61 $18.61 $18.61 0
2022-10-26 $18.66 $18.66 $18.47 $18.61 $18.61 700
2022-10-25 $17.54 $17.54 $17.54 $17.54 $17.54 6
2022-10-24 $17.61 $17.61 $17.54 $17.54 $17.54 1,000
2022-10-21 $17.65 $17.65 $17.54 $17.54 $17.54 200
2022-10-20 $19.63 $19.63 $19.63 $19.63 $19.63 1
2022-10-19 $19.63 $19.63 $19.63 $19.63 $19.63 85
2022-10-18 $19.63 $19.63 $19.63 $19.63 $19.63 0
2022-10-17 $19.63 $19.63 $19.63 $19.63 $19.63 27
2022-10-14 $19.63 $19.63 $19.63 $19.63 $19.63 0
2022-10-13 $19.63 $19.63 $19.63 $19.63 $19.63 0
2022-10-12 $19.63 $19.63 $19.63 $19.63 $19.63 1
2022-10-11 $19.63 $19.63 $19.63 $19.63 $19.63 200
2022-10-10 $18.49 $18.49 $18.49 $18.49 $18.49 500
2022-10-07 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-10-06 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-10-05 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-10-04 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-10-03 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-09-30 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-09-29 $19.93 $19.93 $19.93 $19.93 $19.93 0
2022-09-28 $19.83 $19.93 $19.83 $19.93 $19.93 207
2022-09-27 $20.18 $20.18 $20.18 $20.18 $20.18 3,100
2022-09-26 $20.18 $20.18 $20.18 $20.18 $20.18 206
2022-09-23 $19.85 $20.07 $19.85 $20.05 $20.05 400
2022-09-22 $21.73 $21.73 $21.73 $21.73 $21.73 0
2022-09-21 $21.73 $21.73 $21.73 $21.73 $21.73 0
2022-09-20 $21.73 $21.73 $21.73 $21.73 $21.73 0
2022-09-19 $21.78 $21.78 $21.73 $21.73 $21.73 300
2022-09-16 $22.79 $22.79 $22.79 $22.79 $22.79 0
2022-09-15 $22.79 $22.79 $22.79 $22.79 $22.79 0
2022-09-14 $22.79 $22.79 $22.79 $22.79 $22.79 0
2022-09-13 $22.79 $22.79 $22.79 $22.79 $22.79 0
2022-09-12 $22.79 $22.79 $22.79 $22.79 $22.79 0
2022-09-09 $22.79 $22.79 $22.79 $22.79 $22.79 2,100
2022-09-08 $21.72 $21.72 $21.72 $21.72 $21.72 100
2022-09-07 $21.29 $21.29 $21.29 $21.29 $21.29 0
2022-09-06 $21.29 $21.29 $21.29 $21.29 $21.29 0
2022-09-02 $21.29 $21.29 $21.29 $21.29 $21.29 0
2022-09-01 $21.29 $21.29 $21.29 $21.29 $21.29 5
2022-08-31 $21.29 $21.29 $21.29 $21.29 $21.29 105
2022-08-30 $21.68 $21.68 $21.68 $21.68 $21.68 100
2022-08-29 $22.83 $22.83 $22.83 $22.83 $22.71 0
2022-08-26 $22.83 $22.83 $22.83 $22.83 $22.71 0
2022-08-25 $23.17 $23.17 $22.83 $22.83 $22.71 200
2022-08-24 $22.88 $22.88 $22.88 $22.88 $22.76 0
2022-08-23 $22.88 $22.88 $22.88 $22.88 $22.76 0
2022-08-22 $22.88 $22.88 $22.88 $22.88 $22.76 120
2022-08-19 $23.76 $23.76 $23.64 $23.64 $23.52 500
2022-08-18 $24.29 $24.29 $24.29 $24.29 $24.16 100
2022-08-17 $23.99 $23.99 $23.99 $23.99 $23.86 100
2022-08-16 $24.25 $24.27 $24.25 $24.27 $24.14 1,100
2022-08-15 $23.26 $24.29 $23.26 $24.29 $24.16 326
2022-08-12 $22.51 $22.51 $22.51 $22.51 $22.39 0
2022-08-11 $22.49 $22.51 $22.49 $22.51 $22.39 500
2022-08-10 $21.96 $21.96 $21.96 $21.96 $21.84 100
2022-08-09 $21.20 $21.20 $21.20 $21.20 $21.09 0
2022-08-08 $21.20 $21.20 $21.20 $21.20 $21.09 7
2022-08-05 $21.20 $21.20 $21.20 $21.20 $21.09 0
2022-08-04 $21.54 $21.54 $21.10 $21.20 $21.09 2,050
2022-08-03 $20.28 $20.28 $20.28 $20.28 $20.18 100
2022-08-02 $20.27 $20.27 $20.27 $20.27 $20.16 100
2022-08-01 $20.27 $20.27 $20.27 $20.27 $20.16 0
2022-07-29 $20.27 $20.27 $20.27 $20.27 $20.16 0
2022-07-28 $20.27 $20.27 $20.27 $20.27 $20.16 100
2022-07-27 $19.81 $19.81 $19.81 $19.81 $19.71 300
2022-07-26 $19.74 $19.74 $19.74 $19.74 $19.64 100
2022-07-25 $19.69 $19.69 $19.69 $19.69 $19.59 0
2022-07-22 $19.69 $19.69 $19.69 $19.69 $19.59 100
2022-07-21 $19.32 $19.51 $19.32 $19.51 $19.41 300
2022-07-20 $18.44 $18.44 $18.44 $18.44 $18.34 0
2022-07-19 $18.44 $18.44 $18.44 $18.44 $18.34 0
2022-07-18 $18.44 $18.44 $18.44 $18.44 $18.34 0
2022-07-15 $18.44 $18.44 $18.44 $18.44 $18.34 0
2022-07-14 $18.45 $18.45 $18.44 $18.44 $18.34 200
2022-07-13 $19.69 $19.69 $19.69 $19.69 $19.59 0
2022-07-12 $19.69 $19.69 $19.69 $19.69 $19.59 0
2022-07-11 $19.69 $19.69 $19.69 $19.69 $19.59 0
2022-07-08 $19.69 $19.69 $19.69 $19.69 $19.59 0
2022-07-07 $19.69 $19.69 $19.69 $19.69 $19.59 100
2022-07-06 $18.73 $18.73 $18.73 $18.73 $18.63 158
2022-07-05 $18.84 $18.84 $18.52 $18.73 $18.63 365
2022-07-01 $18.97 $18.97 $18.97 $18.97 $18.87 0
2022-06-30 $18.97 $18.97 $18.97 $18.97 $18.87 22
2022-06-29 $19.76 $19.76 $18.93 $18.97 $18.87 955
2022-06-28 $19.75 $19.75 $19.75 $19.75 $19.65 300
2022-06-27 $20.27 $20.27 $20.27 $20.27 $20.16 500
2022-06-24 $20.12 $20.12 $20.00 $20.00 $19.89 300
2022-06-23 $19.68 $19.68 $19.68 $19.68 $19.58 100
2022-06-22 $20.20 $20.20 $20.20 $20.20 $20.09 4
2022-06-21 $20.20 $20.20 $20.20 $20.20 $20.09 100
2022-06-17 $19.53 $19.53 $19.53 $19.53 $19.43 13,111
2022-06-16 $20.03 $20.05 $19.53 $19.53 $19.43 430
2022-06-15 $21.40 $21.40 $21.25 $21.25 $21.14 1,600
2022-06-14 $21.42 $21.42 $21.42 $21.42 $21.30 2,125
2022-06-13 $21.45 $21.45 $21.45 $21.45 $21.33 125
2022-06-10 $23.83 $23.83 $23.83 $23.83 $23.70 0
2022-06-09 $23.83 $23.83 $23.83 $23.83 $23.70 37
2022-06-08 $23.83 $23.83 $23.83 $23.83 $23.70 0
2022-06-07 $23.83 $23.83 $23.83 $23.83 $23.70 17
2022-06-06 $23.83 $23.83 $23.83 $23.83 $23.70 0
2022-06-03 $23.83 $23.83 $23.83 $23.83 $23.70 0
2022-06-02 $23.83 $23.83 $23.83 $23.83 $23.70 100
2022-06-01 $24.14 $24.14 $24.14 $24.14 $24.01 0
2022-05-31 $24.06 $24.14 $23.99 $24.14 $24.01 7,182
2022-05-27 $22.38 $22.38 $22.38 $22.38 $22.26 0
2022-05-26 $22.38 $22.38 $22.38 $22.38 $22.26 0
2022-05-25 $22.38 $22.38 $22.38 $22.38 $22.26 100
2022-05-24 $22.00 $22.00 $21.98 $21.98 $21.86 200
2022-05-23 $21.44 $21.44 $21.44 $21.44 $21.33 0
2022-05-20 $21.44 $21.44 $21.44 $21.44 $21.33 0
2022-05-19 $21.44 $21.44 $21.44 $21.44 $21.33 14
2022-05-18 $21.96 $21.96 $21.44 $21.44 $21.33 1,536
2022-05-17 $22.19 $22.37 $22.09 $22.37 $22.25 1,684
2022-05-16 $21.26 $21.26 $21.26 $21.26 $21.15 0
2022-05-13 $21.26 $21.26 $21.26 $21.26 $21.15 45
2022-05-12 $21.26 $21.26 $21.26 $21.26 $21.15 0
2022-05-11 $21.26 $21.26 $21.26 $21.26 $21.15 0
2022-05-10 $20.96 $21.26 $20.96 $21.26 $21.15 200
2022-05-09 $21.67 $21.67 $21.67 $21.67 $21.56 0
2022-05-06 $21.67 $21.67 $21.67 $21.67 $21.56 555
2022-05-05 $21.79 $21.84 $21.79 $21.84 $21.72 400
2022-05-04 $23.89 $23.89 $22.39 $22.50 $22.38 3,565
2022-05-03 $24.80 $24.80 $24.80 $24.80 $24.67 0
2022-05-02 $24.87 $24.87 $24.80 $24.80 $24.67 200
2022-04-29 $25.35 $25.35 $25.35 $25.35 $25.22 0
2022-04-28 $25.00 $25.44 $25.00 $25.35 $25.22 500
2022-04-27 $26.07 $26.07 $24.11 $24.13 $24.00 430
2022-04-26 $27.82 $27.82 $27.82 $27.82 $27.67 200
2022-04-25 $27.82 $27.82 $27.82 $27.82 $27.67 0
2022-04-22 $27.82 $27.82 $27.82 $27.82 $27.67 200
2022-04-21 $28.46 $28.46 $28.46 $28.46 $28.31 0
2022-04-20 $28.46 $28.46 $28.46 $28.46 $28.31 0
2022-04-19 $28.46 $28.46 $28.46 $28.46 $28.31 100
2022-04-18 $29.05 $29.05 $29.05 $29.05 $28.90 0
2022-04-14 $29.05 $29.05 $29.05 $29.05 $28.90 0
2022-04-13 $29.05 $29.05 $29.05 $29.05 $28.90 0
2022-04-12 $29.05 $29.05 $29.05 $29.05 $28.90 0
2022-04-11 $29.05 $29.05 $29.05 $29.05 $28.90 0
2022-04-08 $29.05 $29.05 $29.05 $29.05 $28.90 0
2022-04-07 $29.05 $29.05 $29.05 $29.05 $28.90 0
2022-04-06 $29.17 $29.17 $29.05 $29.05 $28.90 200
2022-04-05 $30.40 $30.40 $30.40 $30.40 $30.24 0
2022-04-04 $30.40 $30.40 $30.40 $30.40 $30.24 0
2022-04-01 $30.40 $30.40 $30.40 $30.40 $30.24 73
2022-03-31 $30.44 $30.44 $30.40 $30.40 $30.24 300
2022-03-30 $30.40 $30.40 $30.40 $30.40 $30.24 0
2022-03-29 $30.40 $30.40 $30.40 $30.40 $30.24 2,400
2022-03-28 $30.20 $30.20 $30.20 $30.20 $30.04 615
2022-03-25 $30.49 $30.49 $30.49 $30.49 $30.33 895
2022-03-24 $30.34 $30.34 $30.26 $30.31 $30.15 800
2022-03-23 $30.47 $30.47 $30.47 $30.47 $30.31 208
2022-03-22 $31.00 $31.00 $30.85 $30.91 $30.75 5,700
2022-03-21 $30.66 $30.66 $30.66 $30.66 $30.50 51,125
2022-03-18 $30.80 $30.93 $30.66 $30.66 $30.50 51,125
2022-03-17 $30.65 $30.65 $30.55 $30.55 $30.39 1,300
2022-03-16 $30.64 $30.64 $30.63 $30.63 $30.47 200
2022-03-15 $29.74 $29.74 $29.74 $29.74 $29.58 100
2022-03-14 $29.75 $29.75 $29.75 $29.75 $29.59 200
2022-03-11 $29.81 $29.81 $29.81 $29.81 $29.54 100
2022-03-10 $28.64 $28.64 $28.64 $28.64 $28.38 0
2022-03-09 $28.64 $28.64 $28.64 $28.64 $28.38 0
2022-03-08 $28.64 $28.64 $28.64 $28.64 $28.38 100
2022-03-07 $29.53 $29.53 $28.66 $28.66 $28.40 8,716
2022-03-04 $30.35 $30.35 $30.35 $30.35 $30.07 0
2022-03-03 $30.35 $30.35 $30.35 $30.35 $30.07 100
2022-03-02 $30.54 $30.57 $30.46 $30.56 $30.28 12,704
2022-03-01 $29.60 $29.90 $29.60 $29.86 $29.59 600
2022-02-28 $30.30 $30.30 $30.30 $30.30 $30.02 100
2022-02-25 $29.81 $29.81 $29.81 $29.81 $29.54 100
2022-02-24 $28.72 $28.77 $28.58 $28.62 $28.36 2,126
2022-02-23 $29.42 $29.42 $29.42 $29.42 $29.15 300
2022-02-22 $29.63 $29.63 $29.52 $29.52 $29.25 305
2022-02-18 $29.63 $29.63 $29.63 $29.63 $29.36 100
2022-02-17 $29.85 $30.01 $29.45 $29.60 $29.33 1,000
2022-02-16 $30.18 $30.18 $30.18 $30.18 $29.90 0
2022-02-15 $29.97 $30.18 $29.97 $30.18 $29.90 500
2022-02-14 $30.00 $30.00 $29.74 $29.74 $29.47 300
2022-02-11 $30.19 $30.29 $29.72 $29.72 $29.45 700
2022-02-10 $30.00 $30.00 $29.72 $29.72 $29.45 1,199
2022-02-09 $29.56 $29.84 $29.56 $29.84 $29.57 600
2022-02-08 $29.22 $29.35 $29.22 $29.35 $29.08 400
2022-02-07 $29.20 $29.20 $29.20 $29.20 $28.93 100
2022-02-04 $28.87 $28.91 $28.83 $28.91 $28.64 5,408
2022-02-03 $28.49 $28.49 $28.49 $28.49 $28.23 0
2022-02-02 $28.51 $28.52 $28.49 $28.49 $28.23 6,873
2022-02-01 $28.74 $29.05 $28.57 $29.05 $28.78 38,380
2022-01-31 $28.44 $28.44 $28.35 $28.35 $28.09 5,600
2022-01-28 $27.96 $28.00 $27.96 $28.00 $27.74 4,209
2022-01-27 $28.47 $28.48 $28.21 $28.21 $27.95 303
2022-01-26 $29.89 $29.89 $29.82 $29.82 $29.55 6,957
2022-01-25 $28.90 $28.99 $28.90 $28.99 $28.72 200
2022-01-24 $29.84 $29.84 $29.21 $29.60 $29.33 400
2022-01-21 $30.61 $31.14 $30.61 $30.91 $30.63 8,600
2022-01-20 $32.01 $32.01 $32.01 $32.01 $31.72 0
2022-01-19 $31.68 $32.01 $31.62 $31.91 $31.62 176
2022-01-18 $31.91 $31.91 $31.91 $31.91 $31.62 176
2022-01-14 $32.22 $32.22 $32.22 $32.22 $31.92 200
2022-01-13 $32.28 $33.26 $32.28 $32.64 $32.34 2,700
2022-01-12 $31.62 $31.62 $31.62 $31.62 $31.33 100
2022-01-11 $31.26 $31.26 $31.26 $31.26 $30.97 300
2022-01-10 $30.64 $30.69 $30.64 $30.69 $30.41 300
2022-01-07 $31.35 $31.77 $31.35 $31.75 $31.46 495
2022-01-06 $30.79 $30.79 $30.79 $30.79 $30.51 101
2022-01-05 $31.63 $31.63 $30.94 $30.94 $30.66 398
2022-01-04 $31.21 $31.21 $31.21 $31.21 $30.92 106
2022-01-03 $31.00 $31.00 $31.00 $31.00 $30.72 1
2021-12-31 $31.00 $31.00 $31.00 $31.00 $30.72 496
2021-12-30 $31.01 $31.01 $31.01 $31.01 $30.73 100
2021-12-29 $31.18 $31.18 $31.18 $31.18 $30.89 450
2021-12-28 $31.63 $31.63 $31.63 $31.63 $31.34 0
2021-12-27 $31.63 $31.63 $31.63 $31.63 $31.34 0
2021-12-23 $31.63 $31.63 $31.63 $31.63 $31.34 2,000
2021-12-22 $30.53 $32.14 $30.53 $32.14 $31.85 10,800
2021-12-21 $30.76 $30.76 $30.76 $30.76 $30.48 591
2021-12-20 $30.91 $30.94 $30.40 $30.73 $30.45 7,298
2021-12-17 $31.69 $31.69 $31.69 $31.69 $31.40 398
2021-12-16 $31.80 $32.24 $31.79 $32.15 $31.86 2,106
2021-12-15 $31.26 $31.26 $31.26 $31.26 $30.97 1,295
2021-12-14 $31.30 $31.67 $31.26 $31.67 $31.38 6,988
2021-12-13 $31.77 $31.77 $31.27 $31.38 $31.09 11,556
2021-12-10 $32.46 $32.46 $32.46 $32.46 $32.16 2,923
2021-12-09 $33.02 $33.02 $33.02 $33.02 $32.72 315
2021-12-08 $33.02 $33.02 $33.02 $33.02 $32.72 1,586
2021-12-07 $33.17 $33.22 $33.10 $33.10 $32.80 573
2021-12-06 $31.86 $32.44 $31.86 $32.44 $32.14 700
2021-12-03 $32.27 $32.27 $32.27 $32.27 $31.97 132
2021-12-02 $32.27 $32.27 $32.27 $32.27 $31.97 874
2021-12-01 $32.69 $32.69 $32.27 $32.27 $31.97 1,855
2021-11-30 $33.38 $33.38 $31.72 $32.38 $32.08 6,454
2021-11-29 $33.85 $33.85 $33.82 $33.82 $33.51 696
2021-11-26 $33.84 $33.84 $33.77 $33.78 $33.47 2,901
2021-11-24 $34.73 $34.73 $34.73 $34.73 $34.41 3,000
2021-11-23 $34.69 $34.80 $34.67 $34.73 $34.41 2,500
2021-11-22 $35.20 $35.24 $34.84 $34.94 $34.62 4,493
2021-11-19 $35.19 $35.19 $34.90 $34.95 $34.63 1,201
2021-11-18 $35.33 $35.52 $35.20 $35.52 $35.19 2,940
2021-11-17 $35.54 $35.62 $35.53 $35.53 $35.20 2,002
2021-11-16 $35.60 $35.65 $35.53 $35.65 $35.32 17,102
2021-11-15 $35.95 $35.95 $35.72 $35.72 $35.39 600
2021-11-12 $35.74 $36.17 $35.16 $36.17 $35.84 1,709
2021-11-11 $34.94 $34.94 $34.94 $34.94 $34.62 202
2021-11-10 $35.20 $35.20 $35.20 $35.20 $34.88 0
2021-11-09 $34.75 $35.25 $34.75 $35.20 $34.88 1,403
2021-11-08 $35.24 $35.24 $35.24 $35.24 $34.92 102
2021-11-05 $35.70 $35.70 $35.26 $35.61 $35.28 1,932
2021-11-04 $34.51 $35.89 $34.51 $35.80 $35.47 1,130
2021-11-03 $34.28 $34.67 $34.28 $34.67 $34.35 4,157
2021-11-02 $34.42 $35.06 $34.42 $34.60 $34.28 1,010
2021-11-01 $34.34 $34.34 $33.74 $34.13 $33.82 2,500
2021-10-29 $32.70 $32.70 $32.43 $32.48 $32.18 1,200
2021-10-28 $32.68 $32.68 $32.68 $32.68 $32.38 86
2021-10-27 $32.51 $32.68 $32.51 $32.68 $32.38 454
2021-10-26 $33.25 $33.25 $33.14 $33.14 $32.84 500
2021-10-25 $32.29 $32.29 $32.29 $32.29 $31.99 0
2021-10-22 $32.29 $32.29 $32.29 $32.29 $31.99 200
2021-10-21 $31.96 $31.96 $31.96 $31.96 $31.67 102
2021-10-20 $32.45 $32.45 $32.45 $32.45 $32.15 100
2021-10-19 $32.61 $32.61 $32.50 $32.58 $32.28 1,309
2021-10-18 $31.40 $31.40 $31.40 $31.40 $31.11 5
2021-10-15 $31.40 $31.40 $31.40 $31.40 $31.11 7
2021-10-14 $31.40 $31.40 $31.40 $31.40 $31.11 323
2021-10-13 $30.71 $30.71 $30.71 $30.71 $30.43 100
2021-10-12 $31.08 $31.08 $31.08 $31.08 $30.79 0
2021-10-11 $31.08 $31.08 $31.08 $31.08 $30.79 0
2021-10-08 $30.66 $31.08 $30.66 $31.08 $30.79 1,110
2021-10-07 $29.04 $29.04 $29.04 $29.04 $28.77 0
2021-10-06 $29.04 $29.04 $29.04 $29.04 $28.77 100
2021-10-05 $29.27 $29.70 $29.27 $29.70 $29.43 200
2021-10-04 $29.49 $29.49 $29.10 $29.10 $28.83 1,600
2021-10-01 $29.37 $29.63 $29.37 $29.63 $29.36 600
2021-09-30 $29.43 $29.65 $28.87 $29.27 $29.00 3,767
2021-09-29 $29.19 $29.19 $29.15 $29.15 $28.88 400
2021-09-28 $29.19 $29.32 $29.19 $29.32 $29.05 300
2021-09-27 $29.54 $29.70 $29.53 $29.70 $29.43 3,102
2021-09-24 $29.59 $29.63 $29.56 $29.56 $29.29 1,000
2021-09-23 $29.40 $29.40 $29.40 $29.40 $29.13 257
2021-09-22 $29.13 $29.13 $29.13 $29.13 $28.86 250
2021-09-21 $28.38 $28.56 $28.38 $28.56 $28.30 2,000
2021-09-20 $28.60 $29.00 $28.13 $28.20 $27.94 1,600
2021-09-17 $29.37 $29.81 $29.37 $29.47 $29.20 1,900
2021-09-16 $29.74 $29.74 $29.74 $29.74 $29.47 400
2021-09-15 $30.02 $30.02 $30.02 $30.02 $29.74 0
2021-09-14 $30.02 $30.02 $30.02 $30.02 $29.74 0
2021-09-13 $30.02 $30.02 $30.02 $30.02 $29.74 0
2021-09-10 $30.02 $30.02 $30.02 $30.02 $29.74 0
2021-09-09 $30.02 $30.02 $30.02 $30.02 $29.74 0
2021-09-08 $30.02 $30.02 $30.02 $30.02 $29.74 0
2021-09-07 $30.02 $30.02 $30.02 $30.02 $29.74 193
2021-09-03 $31.21 $31.21 $31.21 $31.21 $30.92 100
2021-09-02 $31.14 $31.15 $31.14 $31.15 $30.86 2,100
2021-09-01 $31.38 $31.38 $31.38 $31.38 $31.09 0
2021-08-31 $31.38 $31.38 $31.38 $31.38 $31.09 1,462
2021-08-30 $31.40 $31.40 $31.38 $31.38 $31.09 523
2021-08-27 $31.54 $31.54 $31.54 $31.54 $31.25 300
2021-08-26 $31.64 $31.64 $31.64 $31.64 $31.35 100
2021-08-25 $31.48 $31.48 $31.48 $31.48 $31.19 200
2021-08-24 $31.46 $31.46 $31.46 $31.46 $31.17 202
2021-08-23 $31.36 $31.36 $31.36 $31.36 $31.07 100
2021-08-20 $31.19 $31.19 $31.14 $31.14 $30.85 200
2021-08-19 $30.82 $30.82 $30.82 $30.82 $30.54 206
2021-08-18 $32.72 $32.72 $32.72 $32.72 $32.42 2
2021-08-17 $32.92 $32.92 $32.51 $32.72 $32.42 700
2021-08-16 $33.22 $33.43 $33.22 $33.43 $33.12 203
2021-08-13 $31.53 $31.53 $31.53 $31.53 $31.24 110
2021-08-12 $31.53 $31.53 $31.53 $31.53 $31.24 91
2021-08-11 $31.35 $31.53 $31.35 $31.53 $31.24 300
2021-08-10 $30.18 $30.18 $30.18 $30.18 $29.90 0
2021-08-09 $30.18 $30.18 $30.18 $30.18 $29.90 0
2021-08-06 $30.18 $30.18 $30.18 $30.18 $29.90 0
2021-08-05 $30.18 $30.18 $30.18 $30.18 $29.90 0
2021-08-04 $30.29 $30.29 $30.18 $30.18 $29.90 1,000
2021-08-03 $31.07 $31.07 $31.07 $31.07 $30.79 0
2021-08-02 $31.07 $31.07 $31.07 $31.07 $30.79 0
2021-07-30 $30.84 $31.07 $30.84 $31.07 $30.79 1,400
2021-07-29 $30.77 $30.82 $30.77 $30.82 $30.54 200
2021-07-28 $30.00 $30.19 $30.00 $30.19 $29.91 2,474
2021-07-27 $30.32 $30.42 $29.97 $30.00 $29.72 3,300
2021-07-26 $29.47 $29.47 $29.47 $29.47 $29.20 0
2021-07-23 $29.47 $29.47 $29.47 $29.47 $29.20 500
2021-07-22 $29.69 $29.69 $29.69 $29.69 $29.42 200
2021-07-21 $29.58 $29.58 $29.58 $29.58 $29.31 100
2021-07-20 $28.86 $28.86 $28.86 $28.86 $28.60 100
2021-07-19 $27.86 $28.40 $27.77 $28.40 $28.14 1,025
2021-07-16 $29.74 $29.74 $29.56 $29.56 $29.29 10,895
2021-07-15 $29.85 $29.85 $29.85 $29.85 $29.58 0
2021-07-14 $29.85 $29.85 $29.85 $29.85 $29.58 100
2021-07-13 $30.15 $30.15 $29.87 $29.87 $29.60 635
2021-07-12 $29.95 $30.20 $29.95 $30.18 $29.90 300
2021-07-09 $29.92 $30.31 $29.83 $30.31 $30.03 6,200
2021-07-08 $28.85 $28.94 $28.85 $28.94 $28.67 1,500
2021-07-07 $29.26 $29.26 $29.26 $29.26 $28.99 195
2021-07-06 $30.35 $30.53 $29.91 $29.91 $29.64 1,800
2021-07-02 $30.00 $30.65 $30.00 $30.65 $30.37 806
2021-07-01 $30.32 $30.32 $30.32 $30.32 $30.04 0
2021-06-30 $30.32 $30.32 $30.32 $30.32 $30.04 50
2021-06-29 $29.91 $30.32 $29.91 $30.32 $30.04 330
2021-06-28 $29.65 $29.65 $29.65 $29.65 $29.38 0
2021-06-25 $29.65 $29.65 $29.65 $29.65 $29.38 0
2021-06-24 $29.65 $29.65 $29.65 $29.65 $29.38 201
2021-06-23 $29.46 $29.54 $29.46 $29.54 $29.27 1,100
2021-06-22 $29.24 $29.51 $29.24 $29.28 $29.01 900
2021-06-21 $29.25 $29.64 $29.25 $29.64 $29.37 1,400
2021-06-18 $29.56 $29.56 $29.52 $29.52 $29.25 620
2021-06-17 $29.66 $29.76 $29.66 $29.76 $29.49 200
2021-06-16 $29.28 $29.93 $29.26 $29.90 $29.63 2,000
2021-06-15 $29.55 $29.55 $29.18 $29.18 $28.91 1,100
2021-06-14 $29.89 $29.89 $29.49 $29.58 $29.31 2,600
2021-06-11 $30.32 $30.32 $30.32 $30.32 $30.04 150
2021-06-10 $29.08 $29.08 $29.08 $29.08 $28.81 0
2021-06-09 $29.08 $29.08 $29.08 $29.08 $28.81 300
2021-06-08 $28.97 $28.97 $28.87 $28.87 $28.61 700
2021-06-07 $29.00 $29.25 $29.00 $29.22 $28.95 1,800
2021-06-04 $29.06 $29.06 $29.06 $29.06 $28.79 400
2021-06-03 $28.70 $28.70 $28.70 $28.70 $28.44 0
2021-06-02 $29.10 $29.10 $28.70 $28.70 $28.44 300
2021-06-01 $29.54 $29.54 $29.20 $29.20 $28.93 1,310
2021-05-28 $28.56 $28.58 $28.56 $28.58 $28.32 200
2021-05-27 $28.52 $28.71 $28.52 $28.64 $28.38 1,717
2021-05-26 $28.41 $28.50 $28.27 $28.46 $28.20 4,310
2021-05-25 $29.51 $29.51 $28.88 $28.88 $28.62 2,300
2021-05-24 $29.45 $29.45 $29.45 $29.45 $29.18 0
2021-05-21 $29.29 $29.45 $29.29 $29.45 $29.18 300
2021-05-20 $29.49 $29.49 $29.11 $29.11 $28.84 200
2021-05-19 $28.85 $29.35 $28.85 $29.35 $29.08 1,052
2021-05-18 $29.39 $29.56 $29.39 $29.56 $29.29 2,300
2021-05-17 $29.48 $29.70 $29.17 $29.60 $29.33 3,500
2021-05-14 $30.29 $30.29 $29.90 $29.90 $29.63 1,913
2021-05-13 $29.26 $30.16 $29.26 $29.61 $29.34 2,075
2021-05-12 $28.77 $28.89 $28.65 $28.69 $28.43 1,000
2021-05-11 $27.89 $28.24 $27.72 $28.24 $27.98 2,284
2021-05-10 $28.33 $28.35 $28.31 $28.31 $28.05 700
2021-05-07 $28.19 $28.19 $28.14 $28.14 $27.88 1,400
2021-05-06 $27.94 $27.96 $27.94 $27.96 $27.70 2,006
2021-05-05 $27.78 $27.93 $27.78 $27.93 $27.67 200
2021-05-04 $26.77 $27.28 $26.77 $27.28 $27.03 394
2021-05-03 $26.80 $26.80 $26.77 $26.77 $26.52 530
2021-04-30 $26.49 $26.60 $26.49 $26.60 $26.36 300
2021-04-29 $26.46 $26.46 $26.46 $26.46 $26.22 0
2021-04-28 $26.16 $26.47 $26.16 $26.46 $26.22 6,986
2021-04-27 $25.41 $25.66 $25.40 $25.61 $25.38 1,300
2021-04-26 $25.17 $25.17 $25.15 $25.15 $24.92 600
2021-04-23 $24.87 $24.91 $24.87 $24.91 $24.68 400
2021-04-22 $24.51 $24.51 $24.51 $24.51 $24.29 5,031
2021-04-21 $24.57 $24.57 $24.48 $24.48 $24.26 300
2021-04-20 $24.35 $24.35 $24.23 $24.25 $24.03 800
2021-04-19 $24.48 $24.48 $24.48 $24.48 $24.26 21
2021-04-16 $24.61 $24.70 $24.48 $24.48 $24.26 605
2021-04-15 $24.31 $24.31 $24.31 $24.31 $24.09 20
2021-04-14 $24.31 $24.31 $24.31 $24.31 $24.09 1,010
2021-04-13 $24.42 $24.42 $24.42 $24.42 $24.20 100
2021-04-12 $24.93 $24.93 $24.93 $24.93 $24.70 0
2021-04-09 $24.93 $24.93 $24.93 $24.93 $24.70 100
2021-04-08 $24.71 $24.71 $24.70 $24.70 $24.47 996
2021-04-07 $24.92 $24.92 $24.85 $24.85 $24.62 6,591
2021-04-06 $24.94 $24.94 $24.94 $24.94 $24.71 260
2021-04-05 $24.95 $24.95 $24.95 $24.95 $24.72 100
2021-04-01 $24.61 $24.61 $24.61 $24.61 $24.38 201
2021-03-31 $24.38 $24.38 $24.38 $24.38 $24.16 1,300
2021-03-30 $24.42 $24.42 $24.42 $24.42 $24.20 0
2021-03-29 $24.42 $24.42 $24.42 $24.42 $24.20 0
2021-03-26 $24.86 $24.86 $24.42 $24.42 $24.20 1,708
2021-03-25 $24.14 $24.28 $24.14 $24.26 $24.04 400
2021-03-24 $24.58 $24.58 $24.44 $24.49 $24.27 550
2021-03-23 $24.21 $24.21 $24.21 $24.21 $23.99 500
2021-03-22 $25.44 $25.44 $25.44 $25.44 $25.21 0
2021-03-19 $25.39 $25.59 $25.24 $25.44 $25.21 1,000
2021-03-18 $26.10 $26.16 $25.49 $25.49 $25.26 2,420
2021-03-17 $25.93 $26.21 $25.93 $26.21 $25.97 700
2021-03-16 $26.26 $26.26 $26.26 $26.26 $26.02 300
2021-03-15 $26.08 $26.09 $26.08 $26.09 $25.85 500
2021-03-12 $25.65 $25.65 $25.65 $25.65 $25.41 0
2021-03-11 $25.65 $25.65 $25.65 $25.65 $25.41 0
2021-03-10 $25.65 $25.65 $25.65 $25.65 $25.41 100
2021-03-09 $25.42 $25.42 $25.42 $25.42 $25.19 46
2021-03-08 $25.88 $25.91 $25.42 $25.42 $25.19 1,200
2021-03-05 $25.25 $25.25 $25.03 $25.07 $24.84 1,200
2021-03-04 $24.91 $24.91 $24.91 $24.91 $24.68 100
2021-03-03 $25.12 $25.16 $25.12 $25.16 $24.93 200
2021-03-02 $25.04 $25.04 $24.95 $24.95 $24.72 200
2021-03-01 $25.32 $25.32 $25.32 $25.32 $25.09 100
2021-02-26 $24.82 $24.87 $24.71 $24.87 $24.64 2,306
2021-02-25 $26.71 $26.71 $26.71 $26.71 $26.47 0
2021-02-24 $25.84 $26.73 $25.84 $26.71 $26.46 9,735
2021-02-23 $24.56 $25.32 $24.56 $25.32 $25.09 640
2021-02-22 $25.22 $25.22 $25.22 $25.22 $24.99 106
2021-02-19 $25.06 $25.06 $25.06 $25.06 $24.83 100
2021-02-18 $24.85 $24.85 $24.85 $24.85 $24.62 7,800
2021-02-17 $24.73 $24.85 $24.73 $24.85 $24.62 7,800
2021-02-16 $24.50 $24.72 $24.50 $24.60 $24.37 15,100
2021-02-12 $24.41 $24.41 $24.41 $24.41 $24.19 500
2021-02-11 $24.80 $24.80 $24.38 $24.40 $24.18 11,220
2021-02-10 $23.83 $23.83 $23.83 $23.83 $23.61 0
2021-02-09 $23.83 $23.83 $23.83 $23.83 $23.61 0
2021-02-08 $24.06 $24.06 $23.83 $23.83 $23.61 4,692
2021-02-05 $24.20 $24.20 $24.20 $24.20 $23.98 1,000
2021-02-04 $24.30 $24.62 $24.29 $24.56 $24.33 58,400
2021-02-03 $24.12 $24.20 $24.12 $24.20 $23.98 29,020
2021-02-02 $24.03 $24.03 $24.03 $24.03 $23.81 600
2021-02-01 $23.59 $23.59 $23.45 $23.45 $23.23 400
2021-01-29 $23.55 $23.55 $23.55 $23.55 $23.33 100
2021-01-28 $23.91 $24.00 $23.76 $23.76 $23.54 5,500
2021-01-27 $23.32 $23.56 $23.32 $23.56 $23.34 200
2021-01-26 $24.00 $24.00 $24.00 $24.00 $23.78 400
2021-01-25 $23.90 $23.90 $23.90 $23.90 $23.68 7,000
2021-01-22 $23.64 $23.64 $23.57 $23.60 $23.38 900
2021-01-21 $23.90 $23.90 $23.90 $23.90 $23.68 100
2021-01-20 $24.16 $24.16 $24.16 $24.16 $23.94 200
2021-01-19 $23.86 $23.86 $23.86 $23.86 $23.64 100
2021-01-15 $23.86 $23.86 $23.86 $23.86 $23.64 300
2021-01-14 $23.95 $23.95 $23.95 $23.95 $23.73 0
2021-01-13 $24.30 $24.30 $23.95 $23.95 $23.73 13,278
2021-01-12 $24.18 $24.18 $24.18 $24.18 $23.96 0
2021-01-11 $24.18 $24.18 $24.18 $24.18 $23.96 200
2021-01-08 $24.71 $24.71 $24.71 $24.71 $24.48 0
2021-01-07 $24.71 $24.71 $24.71 $24.71 $24.48 30,000
2021-01-06 $24.51 $24.61 $24.48 $24.48 $24.26 20,200
2021-01-05 $24.44 $24.56 $24.25 $24.25 $24.03 700
2021-01-04 $25.19 $25.19 $23.97 $23.97 $23.75 10,300
2020-12-31 $23.01 $23.01 $23.01 $23.01 $22.80 0
2020-12-30 $23.45 $23.45 $23.01 $23.01 $22.80 800
2020-12-29 $22.63 $22.63 $22.63 $22.63 $22.42 200
2020-12-28 $22.60 $22.60 $22.60 $22.60 $22.39 0
2020-12-24 $22.60 $22.60 $22.60 $22.60 $22.39 200
2020-12-23 $22.19 $22.19 $22.19 $22.19 $21.99 11
2020-12-22 $22.19 $22.19 $22.19 $22.19 $21.99 100
2020-12-21 $22.35 $22.35 $22.26 $22.26 $22.06 808
2020-12-18 $22.36 $22.43 $22.35 $22.43 $22.22 1,400
2020-12-17 $23.10 $23.10 $23.10 $23.10 $22.89 0
2020-12-16 $23.10 $23.10 $23.10 $23.10 $22.89 0
2020-12-15 $23.26 $23.26 $23.10 $23.10 $22.89 400
2020-12-14 $23.35 $23.35 $23.16 $23.16 $22.95 14,500
2020-12-11 $22.95 $22.95 $22.76 $22.76 $22.55 300
2020-12-10 $23.31 $23.31 $23.31 $23.31 $23.10 500
2020-12-09 $23.28 $23.28 $23.21 $23.21 $23.00 225
2020-12-08 $23.23 $23.39 $23.16 $23.19 $22.98 19,844
2020-12-07 $23.09 $23.26 $23.06 $23.06 $22.85 1,475
2020-12-04 $23.31 $23.31 $23.31 $23.31 $23.10 100
2020-12-03 $23.46 $23.46 $23.46 $23.46 $23.24 23,900
2020-12-02 $23.15 $23.15 $23.15 $23.15 $22.94 0
2020-12-01 $23.15 $23.15 $23.15 $23.15 $22.94 30,000
2020-11-30 $22.72 $22.72 $22.72 $22.72 $22.51 2,644
2020-11-27 $23.55 $23.64 $23.55 $23.59 $23.37 6,500
2020-11-25 $23.21 $23.23 $23.14 $23.23 $23.02 800
2020-11-24 $23.36 $23.51 $23.36 $23.51 $23.29 76,000
2020-11-23 $22.87 $22.87 $22.84 $22.85 $22.64 9,000
2020-11-20 $22.51 $22.51 $22.51 $22.51 $22.30 0
2020-11-19 $22.51 $22.51 $22.51 $22.51 $22.30 100
2020-11-18 $21.34 $21.34 $21.34 $21.34 $21.14 0
2020-11-17 $21.34 $21.34 $21.34 $21.34 $21.14 12,046
2020-11-16 $21.34 $21.34 $21.34 $21.34 $21.14 100
2020-11-13 $20.85 $20.85 $20.85 $20.85 $20.66 431
2020-11-12 $22.47 $22.47 $20.73 $20.73 $20.54 1,588
2020-11-11 $20.82 $20.82 $20.69 $20.69 $20.50 575
2020-11-10 $20.40 $20.40 $20.40 $20.40 $20.21 0
2020-11-09 $20.75 $20.75 $20.40 $20.40 $20.21 422
2020-11-06 $19.38 $19.38 $19.38 $19.38 $19.20 0
2020-11-05 $19.38 $19.38 $19.38 $19.38 $19.20 0
2020-11-04 $19.38 $19.38 $19.38 $19.38 $19.20 0
2020-11-03 $19.30 $19.38 $19.30 $19.38 $19.20 254
2020-11-02 $18.15 $18.15 $18.15 $18.15 $17.98 0
2020-10-30 $18.15 $18.15 $18.15 $18.15 $17.98 0
2020-10-29 $18.15 $18.15 $18.15 $18.15 $17.98 6,340
2020-10-28 $18.49 $18.49 $18.49 $18.49 $18.32 0
2020-10-27 $18.44 $18.49 $18.43 $18.49 $18.32 2,105
2020-10-26 $18.26 $18.26 $18.26 $18.26 $18.09 0
2020-10-23 $18.00 $18.26 $18.00 $18.26 $18.09 3,100
2020-10-22 $18.11 $18.11 $18.11 $18.11 $17.94 100
2020-10-21 $17.88 $17.88 $17.88 $17.88 $17.72 0
2020-10-20 $17.88 $17.88 $17.88 $17.88 $17.72 110
2020-10-19 $17.14 $17.14 $17.14 $17.14 $16.98 0
2020-10-16 $17.14 $17.14 $17.14 $17.14 $16.98 11
2020-10-15 $17.14 $17.14 $17.14 $17.14 $16.98 100
2020-10-14 $16.49 $16.49 $16.49 $16.49 $16.34 0
2020-10-13 $16.49 $16.49 $16.49 $16.49 $16.34 0
2020-10-12 $16.49 $16.49 $16.49 $16.49 $16.34 0
2020-10-09 $16.49 $16.49 $16.49 $16.49 $16.34 0
2020-10-08 $16.49 $16.49 $16.49 $16.49 $16.34 10
2020-10-07 $16.49 $16.49 $16.49 $16.49 $16.34 0
2020-10-06 $16.49 $16.49 $16.49 $16.49 $16.34 0
2020-10-05 $16.49 $16.49 $16.49 $16.49 $16.34 0
2020-10-02 $16.48 $16.50 $16.47 $16.49 $16.34 1,600
2020-10-01 $16.22 $16.22 $16.22 $16.22 $16.07 0
2020-09-30 $16.22 $16.22 $16.22 $16.22 $16.07 100
2020-09-29 $16.33 $16.33 $16.28 $16.28 $16.13 500
2020-09-28 $16.72 $16.72 $16.72 $16.72 $16.57 0
2020-09-25 $16.72 $16.72 $16.72 $16.72 $16.57 29
2020-09-24 $16.72 $16.72 $16.72 $16.72 $16.57 0
2020-09-23 $16.72 $16.72 $16.72 $16.72 $16.57 0
2020-09-22 $16.72 $16.72 $16.72 $16.72 $16.57 0
2020-09-21 $16.72 $16.72 $16.72 $16.72 $16.57 0
2020-09-18 $16.72 $16.72 $16.72 $16.72 $16.57 0
2020-09-17 $16.72 $16.72 $16.72 $16.72 $16.57 0
2020-09-16 $16.72 $16.72 $16.72 $16.72 $16.57 23
2020-09-15 $16.72 $16.72 $16.72 $16.72 $16.57 100
2020-09-14 $16.86 $16.86 $16.86 $16.86 $16.71 124
2020-09-11 $16.67 $16.67 $16.67 $16.67 $16.52 130
2020-09-10 $16.95 $16.95 $16.95 $16.95 $16.79 100
2020-09-09 $16.23 $16.23 $16.23 $16.23 $16.08 0
2020-09-08 $16.14 $16.23 $16.14 $16.23 $16.08 466
2020-09-04 $16.75 $16.75 $16.75 $16.75 $16.60 160
2020-09-03 $17.31 $17.31 $17.31 $17.31 $17.15 0
2020-09-02 $17.31 $17.31 $17.31 $17.31 $17.15 0
2020-09-01 $17.45 $17.45 $17.31 $17.31 $17.15 754
2020-08-31 $17.00 $17.00 $17.00 $17.00 $16.84 100
2020-08-28 $17.49 $17.49 $17.49 $17.49 $17.33 10
2020-08-27 $17.49 $17.49 $17.49 $17.49 $17.33 0
2020-08-26 $17.49 $17.49 $17.49 $17.49 $17.33 0
2020-08-25 $17.49 $17.49 $17.49 $17.49 $17.33 0
2020-08-24 $17.56 $17.56 $17.48 $17.49 $17.33 4,565
2020-08-21 $18.17 $18.17 $18.17 $18.17 $18.00 0
2020-08-20 $18.17 $18.17 $18.17 $18.17 $18.00 40
2020-08-19 $18.17 $18.17 $18.17 $18.17 $18.00 100
2020-08-18 $18.00 $18.00 $18.00 $18.00 $17.83 100
2020-08-17 $18.37 $18.37 $18.37 $18.37 $18.21 0
2020-08-14 $18.37 $18.37 $18.37 $18.37 $18.21 86
2020-08-13 $18.40 $18.40 $18.37 $18.37 $18.21 1,039
2020-08-12 $18.22 $18.22 $18.22 $18.22 $18.05 135
2020-08-11 $18.20 $18.20 $18.20 $18.20 $18.03 370
2020-08-10 $17.56 $17.56 $17.56 $17.56 $17.40 0
2020-08-07 $17.29 $17.56 $17.12 $17.56 $17.40 2,500
2020-08-06 $16.61 $16.61 $16.61 $16.61 $16.46 100
2020-08-05 $17.03 $17.03 $17.03 $17.03 $16.88 60
2020-08-04 $17.03 $17.03 $17.03 $17.03 $16.88 0
2020-08-03 $17.03 $17.03 $17.03 $17.03 $16.88 0
2020-07-31 $17.03 $17.03 $17.03 $17.03 $16.88 0
2020-07-30 $17.03 $17.03 $17.03 $17.03 $16.88 0
2020-07-29 $17.03 $17.03 $17.03 $17.03 $16.88 121
2020-07-28 $15.21 $15.21 $15.21 $15.21 $15.07 0
2020-07-27 $15.21 $15.21 $15.21 $15.21 $15.07 100
2020-07-24 $15.13 $15.13 $15.13 $15.13 $14.99 0
2020-07-23 $14.89 $15.13 $14.89 $15.13 $14.99 200
2020-07-22 $15.10 $15.10 $14.94 $14.94 $14.80 2,617
2020-07-21 $14.92 $14.92 $14.92 $14.92 $14.78 30
2020-07-20 $14.92 $14.92 $14.92 $14.92 $14.78 243
2020-07-17 $14.61 $14.61 $14.59 $14.59 $14.46 1,007
2020-07-16 $14.86 $14.86 $14.86 $14.86 $14.72 0
2020-07-15 $14.86 $14.86 $14.86 $14.86 $14.72 100
2020-07-14 $14.65 $14.65 $14.65 $14.65 $14.52 0
2020-07-13 $14.56 $14.65 $14.52 $14.65 $14.52 1,100
2020-07-10 $14.50 $14.50 $14.50 $14.50 $14.37 0
2020-07-09 $14.50 $14.50 $14.50 $14.50 $14.37 0
2020-07-08 $14.50 $14.50 $14.50 $14.50 $14.37 0
2020-07-07 $14.50 $14.50 $14.50 $14.50 $14.37 340
2020-07-06 $14.80 $14.92 $14.80 $14.90 $14.76 19,666
2020-07-02 $14.82 $14.82 $14.82 $14.82 $14.68 101
2020-07-01 $14.82 $14.82 $14.82 $14.82 $14.68 0
2020-06-30 $14.82 $14.82 $14.82 $14.82 $14.68 144
2020-06-29 $14.82 $14.82 $14.82 $14.82 $14.68 0
2020-06-26 $14.82 $14.82 $14.82 $14.82 $14.68 0
2020-06-25 $14.82 $14.82 $14.82 $14.82 $14.68 0
2020-06-24 $14.82 $14.82 $14.82 $14.82 $14.68 6
2020-06-23 $14.82 $14.82 $14.82 $14.82 $14.68 0
2020-06-22 $14.82 $14.82 $14.82 $14.82 $14.68 0
2020-06-19 $14.82 $14.82 $14.82 $14.82 $14.68 111
2020-06-18 $15.60 $15.60 $15.60 $15.60 $15.46 0
2020-06-17 $15.80 $15.80 $15.60 $15.60 $15.46 610
2020-06-16 $16.77 $16.77 $16.77 $16.77 $16.62 100
2020-06-15 $16.90 $16.90 $16.90 $16.90 $16.74 17
2020-06-12 $16.90 $16.90 $16.90 $16.90 $16.74 0
2020-06-11 $16.90 $16.90 $16.90 $16.90 $16.74 0
2020-06-10 $16.76 $16.90 $16.76 $16.90 $16.74 400
2020-06-09 $17.10 $17.10 $16.93 $16.93 $16.77 1,940
2020-06-08 $17.29 $17.29 $17.20 $17.28 $17.12 441
2020-06-05 $16.30 $16.39 $16.30 $16.39 $16.24 505
2020-06-04 $15.65 $15.73 $15.59 $15.59 $15.45 1,170
2020-06-03 $14.45 $14.45 $14.45 $14.45 $14.32 0
2020-06-02 $14.45 $14.45 $14.45 $14.45 $14.32 100
2020-06-01 $14.38 $14.38 $14.38 $14.38 $14.25 100
2020-05-29 $14.26 $14.26 $14.26 $14.26 $14.13 4,177
2020-05-28 $14.26 $14.26 $14.26 $14.26 $14.13 215
2020-05-27 $14.28 $14.80 $14.28 $14.76 $14.63 1,300
2020-05-26 $12.74 $12.74 $12.74 $12.74 $12.62 100
2020-05-22 $12.49 $12.49 $12.49 $12.49 $12.38 0
2020-05-21 $12.49 $12.49 $12.49 $12.49 $12.38 0
2020-05-20 $12.49 $12.49 $12.49 $12.49 $12.38 201
2020-05-19 $11.68 $11.68 $11.68 $11.68 $11.57 0
2020-05-18 $11.68 $11.68 $11.68 $11.68 $11.57 0
2020-05-15 $11.59 $11.68 $11.59 $11.68 $11.57 1,800
2020-05-14 $11.79 $11.79 $11.79 $11.79 $11.68 1,000
2020-05-13 $12.81 $12.81 $12.81 $12.81 $12.69 0
2020-05-12 $12.84 $12.84 $12.81 $12.81 $12.69 1,670
2020-05-11 $12.98 $12.98 $12.98 $12.98 $12.86 0
2020-05-08 $12.39 $12.98 $12.39 $12.98 $12.86 300
2020-05-07 $12.65 $12.65 $12.23 $12.23 $12.12 400
2020-05-06 $12.27 $12.40 $12.27 $12.40 $12.29 706
2020-05-05 $12.29 $12.29 $12.29 $12.29 $12.18 0
2020-05-04 $12.29 $12.29 $12.29 $12.29 $12.18 210
2020-05-01 $13.82 $13.82 $13.82 $13.82 $13.69 0
2020-04-30 $13.82 $13.82 $13.82 $13.82 $13.69 101
2020-04-29 $11.70 $11.70 $11.70 $11.70 $11.59 0
2020-04-28 $11.70 $11.70 $11.70 $11.70 $11.59 0
2020-04-27 $11.70 $11.70 $11.70 $11.70 $11.59 50
2020-04-24 $11.70 $11.70 $11.70 $11.70 $11.59 0
2020-04-23 $11.70 $11.70 $11.70 $11.70 $11.59 0
2020-04-22 $11.70 $11.70 $11.70 $11.70 $11.59 26
2020-04-21 $11.70 $11.70 $11.70 $11.70 $11.59 1,643
2020-04-20 $11.06 $12.00 $11.06 $12.00 $11.89 299
2020-04-17 $11.27 $11.27 $11.27 $11.27 $11.17 30
2020-04-16 $11.27 $11.27 $11.27 $11.27 $11.17 510
2020-04-15 $12.25 $12.25 $12.25 $12.25 $12.14 0
2020-04-14 $12.59 $12.59 $12.25 $12.25 $12.14 260
2020-04-13 $11.90 $11.90 $11.90 $11.90 $11.79 140
2020-04-09 $12.59 $12.59 $12.59 $12.59 $12.47 200
2020-04-08 $11.90 $11.90 $11.90 $11.90 $11.79 420
2020-04-07 $11.69 $12.10 $11.06 $11.06 $10.96 12,674
2020-04-06 $9.89 $9.89 $9.88 $9.88 $9.79 836
2020-04-03 $9.75 $9.75 $9.75 $9.75 $9.66 228
2020-04-02 $10.52 $10.62 $10.22 $10.22 $10.13 1,150
2020-04-01 $10.71 $10.71 $10.29 $10.29 $10.20 744
2020-03-31 $10.68 $11.74 $10.67 $11.26 $11.16 1,350
2020-03-30 $10.79 $10.79 $10.59 $10.70 $10.60 910
2020-03-27 $11.80 $11.80 $11.43 $11.43 $11.33 900
2020-03-26 $11.27 $12.83 $11.27 $12.62 $12.50 1,100
2020-03-25 $11.61 $12.13 $11.47 $11.77 $11.66 3,503
2020-03-24 $10.77 $11.15 $10.54 $11.02 $10.92 899
2020-03-23 $10.18 $10.42 $9.61 $10.23 $10.14 1,799
2020-03-20 $11.66 $12.59 $11.19 $11.19 $11.09 2,582
2020-03-19 $10.91 $11.38 $10.17 $11.38 $11.28 1,323
2020-03-18 $11.59 $11.59 $10.28 $11.11 $11.01 1,060
2020-03-17 $12.78 $12.78 $12.47 $12.58 $12.46 425
2020-03-16 $13.60 $13.60 $13.60 $13.60 $13.48 425
2020-03-13 $15.13 $15.88 $14.89 $15.29 $15.15 9,575
2020-03-12 $15.86 $15.86 $14.48 $14.48 $14.35 1,518
2020-03-11 $16.92 $16.92 $16.92 $16.92 $16.76 100
2020-03-10 $18.54 $18.54 $17.33 $17.92 $17.76 2,315
2020-03-09 $16.50 $18.45 $16.50 $17.59 $17.43 5,284
2020-03-06 $19.65 $20.10 $19.38 $19.38 $19.20 1,345
2020-03-05 $20.66 $20.66 $20.51 $20.51 $20.32 399
2020-03-04 $20.90 $20.94 $20.90 $20.94 $20.75 200
2020-03-03 $21.28 $21.47 $21.26 $21.26 $21.06 400
2020-03-02 $21.45 $21.54 $21.45 $21.54 $21.34 300
2020-02-28 $21.21 $21.50 $21.16 $21.17 $20.98 4,000
2020-02-27 $21.72 $21.99 $21.00 $21.00 $20.81 2,601
2020-02-26 $23.01 $23.01 $22.62 $22.62 $22.41 5,104
2020-02-25 $23.12 $23.12 $22.78 $22.78 $22.57 1,293
2020-02-24 $23.24 $23.27 $22.95 $23.03 $22.82 3,262
2020-02-21 $24.00 $24.36 $23.52 $23.52 $23.30 1,400
2020-02-20 $23.23 $23.54 $23.23 $23.54 $23.32 200
2020-02-19 $23.83 $23.83 $23.47 $23.47 $23.25 2,812
2020-02-18 $23.66 $23.80 $23.66 $23.80 $23.58 300
2020-02-14 $24.39 $24.39 $24.27 $24.27 $24.05 200
2020-02-13 $24.94 $24.94 $24.67 $24.67 $24.44 200
2020-02-12 $25.15 $25.15 $25.15 $25.15 $24.92 126
2020-02-11 $25.16 $25.32 $25.16 $25.32 $25.09 200
2020-02-10 $24.76 $25.01 $24.76 $25.01 $24.78 200
2020-02-07 $25.09 $25.09 $24.97 $24.97 $24.74 200
2020-02-06 $25.94 $25.94 $25.76 $25.76 $25.52 504
2020-02-05 $25.21 $25.36 $25.21 $25.36 $25.13 3,461
2020-02-04 $25.39 $25.39 $25.05 $25.05 $24.82 500
2020-02-03 $23.85 $24.91 $23.82 $24.86 $24.63 2,045
2020-01-31 $23.80 $24.06 $23.80 $24.01 $23.79 410
2020-01-30 $24.35 $24.35 $24.35 $24.35 $24.13 1,418
2020-01-29 $24.82 $24.82 $24.82 $24.82 $24.59 9
2020-01-28 $24.87 $24.87 $24.82 $24.82 $24.59 200
2020-01-27 $24.60 $24.60 $24.60 $24.60 $24.37 200
2020-01-24 $25.67 $25.67 $25.17 $25.44 $25.21 909
2020-01-23 $25.44 $25.44 $25.44 $25.44 $25.21 100
2020-01-22 $25.74 $26.22 $25.74 $26.22 $25.98 320
2020-01-21 $25.80 $25.97 $25.80 $25.90 $25.66 3,807
2020-01-17 $25.84 $25.84 $25.59 $25.59 $25.36 5,590
2020-01-16 $26.08 $26.08 $25.79 $25.79 $25.55 1,482
2020-01-15 $26.04 $26.04 $26.00 $26.00 $25.76 800
2020-01-14 $26.13 $26.13 $26.13 $26.13 $25.89 100
2020-01-13 $25.96 $26.00 $25.96 $26.00 $25.76 305
2020-01-10 $25.83 $25.83 $25.37 $25.75 $25.51 15,239
2020-01-09 $25.16 $25.58 $25.16 $25.58 $25.35 1,091
2020-01-08 $25.18 $25.73 $25.18 $25.50 $25.27 2,114
2020-01-07 $25.40 $25.40 $25.12 $25.28 $25.05 8,296
2020-01-06 $25.57 $25.57 $25.46 $25.46 $25.23 200
2020-01-03 $25.72 $25.84 $25.68 $25.84 $25.60 7,405
2020-01-02 $25.29 $25.56 $25.20 $25.56 $25.33 5,985
2019-12-31 $25.53 $25.53 $25.53 $25.53 $25.30 1,029
2019-12-30 $25.71 $25.71 $25.54 $25.56 $25.33 407
2019-12-27 $25.15 $25.64 $25.15 $25.64 $25.40 10,460
2019-12-26 $25.50 $25.50 $25.50 $25.50 $25.27 0
2019-12-24 $25.50 $25.50 $25.50 $25.50 $25.27 10
2019-12-23 $25.00 $25.54 $25.00 $25.50 $25.27 22,378
2019-12-20 $25.20 $25.21 $24.96 $25.10 $24.87 57,083
2019-12-19 $25.14 $25.14 $25.06 $25.11 $24.88 21,396
2019-12-18 $24.82 $24.82 $24.81 $24.81 $24.58 2,717
2019-12-17 $25.33 $25.40 $24.75 $24.75 $24.52 1,632
2019-12-16 $25.37 $25.37 $25.10 $25.16 $24.93 4,838
2019-12-13 $24.82 $25.46 $24.30 $25.37 $25.14 3,387
2019-12-12 $25.47 $25.47 $24.99 $25.04 $24.81 628
2019-12-11 $25.66 $25.66 $25.34 $25.34 $25.11 614
2019-12-10 $25.75 $25.85 $25.74 $25.77 $25.53 2,444
2019-12-09 $25.87 $25.88 $25.75 $25.75 $25.51 6,235
2019-12-06 $26.03 $26.03 $26.02 $26.03 $25.79 540
2019-12-05 $26.50 $26.50 $26.50 $26.50 $26.26 0
2019-12-04 $26.39 $26.68 $26.39 $26.50 $26.26 740
2019-12-03 $26.01 $26.22 $26.01 $26.15 $25.91 3,100
2019-12-02 $26.20 $26.25 $26.20 $26.25 $26.01 1,707
2019-11-29 $26.07 $26.07 $26.07 $26.07 $25.83 0
2019-11-27 $26.29 $26.29 $26.06 $26.07 $25.83 304
2019-11-26 $25.85 $25.92 $25.74 $25.74 $25.50 300
2019-11-25 $25.83 $26.18 $25.83 $26.18 $25.94 2,588
2019-11-22 $25.92 $25.95 $25.80 $25.95 $25.71 1,408
2019-11-21 $26.30 $26.30 $25.78 $25.87 $25.63 1,330
2019-11-20 $25.79 $26.20 $25.79 $26.14 $25.90 910
2019-11-19 $26.59 $26.71 $26.20 $26.20 $25.96 3,223
2019-11-18 $26.46 $26.50 $26.19 $26.47 $26.23 3,814
2019-11-15 $26.36 $26.78 $26.36 $26.52 $26.28 2,491
2019-11-14 $25.40 $26.34 $25.34 $26.30 $26.06 24,121
2019-11-13 $24.16 $25.76 $24.14 $24.98 $24.75 20,219
2019-11-12 $21.73 $21.85 $21.73 $21.80 $21.60 5,905
2019-11-11 $21.42 $21.95 $21.36 $21.55 $21.35 2,703
2019-11-08 $21.13 $21.64 $21.09 $21.54 $21.34 2,400
2019-11-07 $22.38 $22.38 $21.43 $21.43 $21.23 1,730
2019-11-06 $21.15 $22.61 $21.15 $22.40 $22.19 12,365
2019-11-05 $21.11 $21.21 $20.99 $21.16 $20.97 5,715
2019-11-04 $21.17 $21.17 $20.97 $20.97 $20.78 300
2019-11-01 $20.64 $20.64 $20.64 $20.64 $20.45 946
2019-10-31 $20.59 $20.59 $20.59 $20.59 $20.40 0
2019-10-30 $20.69 $20.69 $20.44 $20.59 $20.40 1,135
2019-10-29 $20.45 $20.45 $20.45 $20.45 $20.26 0
2019-10-28 $20.45 $20.45 $20.45 $20.45 $20.26 100
2019-10-25 $20.55 $20.55 $20.55 $20.55 $20.36 4
2019-10-24 $20.65 $20.65 $20.55 $20.55 $20.36 200
2019-10-23 $21.19 $21.23 $20.75 $20.75 $20.56 900
2019-10-22 $20.89 $21.16 $20.84 $21.12 $20.93 1,500
2019-10-21 $20.36 $20.69 $20.33 $20.69 $20.50 500
2019-10-18 $20.27 $20.29 $20.25 $20.25 $20.06 11,400
2019-10-17 $20.14 $20.14 $20.14 $20.14 $19.96 200
2019-10-16 $20.46 $20.46 $20.35 $20.41 $20.22 400
2019-10-15 $20.16 $20.27 $20.16 $20.16 $19.98 1,300
2019-10-14 $20.17 $20.17 $20.17 $20.17 $19.98 0
2019-10-11 $19.74 $20.17 $19.74 $20.17 $19.98 2,125
2019-10-10 $19.29 $19.30 $19.29 $19.30 $19.12 200
2019-10-09 $18.76 $18.84 $18.67 $18.84 $18.67 700
2019-10-08 $19.15 $19.15 $19.15 $19.15 $18.97 0
2019-10-07 $19.15 $19.15 $19.15 $19.15 $18.97 1,000
2019-10-04 $18.88 $18.88 $18.88 $18.88 $18.71 2,105
2019-10-03 $18.42 $18.76 $18.42 $18.76 $18.59 304
2019-10-02 $18.41 $18.41 $18.41 $18.41 $18.24 100
2019-10-01 $19.38 $19.38 $18.64 $18.64 $18.47 500
2019-09-30 $19.18 $19.18 $19.18 $19.18 $19.00 24
2019-09-27 $19.28 $19.28 $19.12 $19.18 $19.00 400
2019-09-26 $18.91 $19.36 $18.91 $19.32 $19.14 905
2019-09-25 $18.87 $18.87 $18.87 $18.87 $18.70 200
2019-09-24 $18.87 $18.87 $18.87 $18.87 $18.70 0
2019-09-23 $18.81 $19.34 $18.81 $18.87 $18.70 4,932
2019-09-20 $18.67 $18.67 $18.41 $18.41 $18.24 3,000
2019-09-19 $18.17 $18.17 $18.17 $18.17 $18.00 100
2019-09-18 $18.02 $18.37 $18.02 $18.37 $18.20 600
2019-09-17 $18.48 $18.49 $18.48 $18.49 $18.32 200
2019-09-16 $19.02 $19.02 $19.02 $19.02 $18.85 12,531
2019-09-13 $18.88 $19.31 $18.88 $19.02 $18.85 4,071
2019-09-12 $18.91 $18.91 $18.79 $18.79 $18.62 2,300
2019-09-11 $18.85 $18.85 $18.85 $18.85 $18.68 0
2019-09-10 $18.85 $18.85 $18.85 $18.85 $18.68 3,409
2019-09-09 $18.82 $18.85 $18.82 $18.85 $18.68 300
2019-09-06 $18.97 $18.97 $18.97 $18.97 $18.80 100
2019-09-05 $18.76 $18.76 $18.76 $18.76 $18.59 100
2019-09-04 $18.65 $18.65 $18.63 $18.63 $18.46 280
2019-09-03 $18.71 $18.80 $18.71 $18.80 $18.63 3,800
2019-08-30 $18.96 $19.40 $18.96 $19.29 $19.11 6,500
2019-08-29 $18.59 $18.95 $18.59 $18.90 $18.73 3,360
2019-08-28 $18.75 $18.75 $18.75 $18.75 $18.58 2
2019-08-27 $18.77 $18.77 $18.75 $18.75 $18.58 254
2019-08-26 $18.77 $18.77 $18.77 $18.77 $18.60 100
2019-08-23 $18.96 $18.96 $18.74 $18.74 $18.57 200
2019-08-22 $18.81 $18.81 $18.78 $18.78 $18.61 225
2019-08-21 $18.90 $18.92 $18.73 $18.78 $18.61 26,750
2019-08-20 $18.72 $18.77 $18.70 $18.77 $18.60 11,800
2019-08-19 $18.53 $18.73 $18.45 $18.73 $18.56 3,500
2019-08-16 $18.25 $18.60 $18.25 $18.51 $18.34 1,600
2019-08-15 $18.03 $18.36 $18.03 $18.36 $18.19 200
2019-08-14 $18.22 $18.22 $18.07 $18.07 $17.90 430
2019-08-13 $18.83 $18.83 $18.80 $18.80 $18.63 940
2019-08-12 $18.75 $18.97 $18.48 $18.97 $18.80 1,640
2019-08-09 $18.79 $19.00 $18.67 $18.94 $18.77 1,871
2019-08-08 $18.01 $18.86 $18.01 $18.68 $18.51 3,305
2019-08-07 $17.18 $17.82 $16.08 $17.66 $17.50 6,200
2019-08-06 $17.52 $17.76 $17.37 $17.76 $17.60 620
2019-08-05 $16.30 $16.30 $16.30 $16.30 $16.15 1,300
2019-08-02 $17.53 $17.53 $17.31 $17.40 $17.24 14,225
2019-08-01 $17.55 $17.66 $17.55 $17.66 $17.50 1,300
2019-07-31 $17.69 $18.97 $17.69 $18.15 $17.98 11,400
2019-07-30 $17.10 $17.10 $17.10 $17.10 $16.94 100
2019-07-29 $16.84 $16.85 $16.84 $16.85 $16.70 700
2019-07-26 $16.85 $16.85 $16.85 $16.85 $16.70 0
2019-07-25 $16.84 $16.85 $16.84 $16.85 $16.70 742
2019-07-24 $17.21 $17.21 $17.21 $17.21 $17.05 75
2019-07-23 $17.16 $17.21 $17.16 $17.21 $17.05 270
2019-07-22 $17.14 $17.14 $17.00 $17.00 $16.84 434
2019-07-19 $16.81 $16.81 $16.81 $16.81 $16.66 10
2019-07-18 $16.81 $16.81 $16.81 $16.81 $16.66 0
2019-07-17 $16.81 $16.81 $16.81 $16.81 $16.66 0
2019-07-16 $16.88 $16.88 $16.81 $16.81 $16.66 250
2019-07-15 $16.74 $17.23 $16.74 $17.23 $17.07 2,000
2019-07-12 $17.00 $17.00 $16.92 $16.92 $16.77 2,300
2019-07-11 $16.09 $16.10 $16.09 $16.10 $15.95 2,600
2019-07-10 $15.46 $15.46 $15.46 $15.46 $15.32 28
2019-07-09 $15.46 $15.46 $15.46 $15.46 $15.32 50
2019-07-08 $15.46 $15.46 $15.46 $15.46 $15.32 2,500
2019-07-05 $15.33 $15.33 $15.33 $15.33 $15.19 0
2019-07-03 $15.33 $15.33 $15.33 $15.33 $15.19 189
2019-07-02 $15.06 $15.48 $15.06 $15.48 $15.34 3,613
2019-07-01 $14.67 $14.67 $14.67 $14.67 $14.54 0
2019-06-28 $14.67 $14.67 $14.67 $14.67 $14.54 355
2019-06-27 $14.73 $14.80 $14.73 $14.80 $14.66 1,625
2019-06-26 $14.55 $14.55 $14.55 $14.55 $14.42 0
2019-06-25 $14.55 $14.55 $14.55 $14.55 $14.42 15
2019-06-24 $14.55 $14.55 $14.55 $14.55 $14.42 704
2019-06-21 $14.20 $14.20 $14.18 $14.18 $14.05 1,122
2019-06-20 $14.76 $14.76 $14.67 $14.74 $14.61 2,925
2019-06-19 $14.33 $14.33 $14.33 $14.33 $14.20 7
2019-06-18 $14.33 $14.33 $14.33 $14.33 $14.20 1,316
2019-06-17 $14.11 $14.11 $14.11 $14.11 $13.98 0
2019-06-14 $14.11 $14.11 $14.11 $14.11 $13.98 0
2019-06-13 $14.11 $14.11 $14.11 $14.11 $13.98 750
2019-06-12 $14.22 $14.24 $14.20 $14.20 $14.07 18,010
2019-06-11 $14.22 $14.22 $14.22 $14.22 $14.09 0
2019-06-10 $14.36 $14.36 $14.22 $14.22 $14.09 570
2019-06-07 $13.75 $13.75 $13.75 $13.75 $13.62 1,632
2019-06-06 $13.75 $13.75 $13.75 $13.75 $13.62 3,491
2019-06-05 $13.75 $13.75 $13.75 $13.75 $13.62 0
2019-06-04 $13.76 $13.76 $13.75 $13.75 $13.62 742
2019-06-03 $13.28 $13.28 $13.28 $13.28 $13.16 0
2019-05-31 $13.28 $13.28 $13.28 $13.28 $13.16 1,976
2019-05-30 $13.52 $13.52 $13.50 $13.50 $13.38 1,300
2019-05-29 $13.66 $13.66 $13.64 $13.65 $13.52 11,388
2019-05-28 $14.41 $14.41 $14.41 $14.41 $14.28 525
2019-05-24 $13.90 $14.07 $13.90 $14.07 $13.94 1,420
2019-05-23 $13.87 $13.87 $13.87 $13.87 $13.74 100
2019-05-22 $13.88 $13.88 $13.82 $13.82 $13.69 1,000
2019-05-21 $13.68 $13.68 $13.68 $13.68 $13.55 0
2019-05-20 $13.68 $13.68 $13.68 $13.68 $13.55 0
2019-05-17 $13.68 $13.68 $13.68 $13.68 $13.55 0
2019-05-16 $13.67 $13.68 $13.67 $13.68 $13.55 1,815
2019-05-15 $13.78 $13.78 $13.78 $13.78 $13.65 1
2019-05-14 $13.76 $13.78 $13.72 $13.78 $13.65 1,509
2019-05-13 $13.43 $13.43 $13.43 $13.43 $13.31 100
2019-05-10 $13.42 $13.43 $13.42 $13.43 $13.31 550
2019-05-09 $13.30 $13.30 $13.30 $13.30 $13.18 100
2019-05-08 $12.83 $13.07 $12.71 $13.07 $12.95 600
2019-05-07 $13.61 $13.88 $13.61 $13.88 $13.75 1,260
2019-05-06 $13.34 $13.81 $13.34 $13.81 $13.68 2,364
2019-05-03 $13.59 $13.59 $13.59 $13.59 $13.47 2
2019-05-02 $13.59 $13.59 $13.59 $13.59 $13.47 100
2019-05-01 $13.79 $13.82 $13.79 $13.82 $13.69 200
2019-04-30 $14.06 $14.13 $14.06 $14.12 $13.99 5,405
2019-04-29 $14.14 $14.14 $14.14 $14.14 $14.01 260
2019-04-26 $13.84 $13.99 $13.84 $13.99 $13.86 910
2019-04-25 $13.75 $13.84 $13.52 $13.84 $13.71 598
2019-04-24 $13.16 $13.16 $13.16 $13.16 $13.04 0
2019-04-23 $13.30 $13.30 $13.16 $13.16 $13.04 16,400
2019-04-22 $13.07 $13.07 $13.07 $13.07 $12.95 220
2019-04-18 $13.02 $13.02 $13.02 $13.02 $12.90 2,382
2019-04-17 $12.75 $12.75 $12.75 $12.75 $12.63 100
2019-04-16 $12.75 $12.75 $12.75 $12.75 $12.64 4,606
2019-04-15 $12.61 $12.61 $12.61 $12.61 $12.49 606
2019-04-12 $12.59 $12.59 $12.59 $12.59 $12.47 0
2019-04-11 $12.59 $12.59 $12.59 $12.59 $12.47 5,400
2019-04-10 $12.36 $12.36 $12.36 $12.36 $12.25 1,005
2019-04-09 $12.10 $12.17 $12.10 $12.17 $12.06 4,300
2019-04-08 $11.90 $11.90 $11.90 $11.90 $11.79 120
2019-04-05 $11.91 $11.91 $11.83 $11.83 $11.72 2,765
2019-04-04 $12.10 $12.10 $12.10 $12.10 $11.99 1,000
2019-04-03 $12.39 $12.39 $11.92 $11.92 $11.81 5,300
2019-04-02 $11.90 $11.90 $11.89 $11.89 $11.78 1,000
2019-04-01 $11.90 $11.90 $11.90 $11.90 $11.79 2,597
2019-03-29 $11.65 $11.80 $11.64 $11.80 $11.69 4,800
2019-03-28 $11.90 $11.90 $11.90 $11.90 $11.79 0
2019-03-27 $11.93 $11.93 $11.90 $11.90 $11.79 600
2019-03-26 $12.23 $12.23 $12.16 $12.16 $12.05 1,604
2019-03-25 $12.07 $12.07 $12.06 $12.06 $11.95 285
2019-03-22 $12.35 $12.45 $12.26 $12.27 $12.16 5,015
2019-03-21 $12.76 $12.76 $12.76 $12.76 $12.64 0
2019-03-20 $12.76 $12.76 $12.76 $12.76 $12.64 0
2019-03-18 $12.75 $12.76 $12.75 $12.76 $12.64 2,900
2019-03-14 $12.70 $12.70 $12.70 $12.70 $12.58 13
2019-03-13 $12.70 $12.70 $12.70 $12.70 $12.58 1,000
2019-03-12 $12.59 $12.59 $12.59 $12.59 $12.47 100
2019-03-11 $12.30 $12.30 $12.30 $12.30 $12.19 250
2019-03-08 $11.94 $11.94 $11.94 $11.94 $11.83 415
2019-03-07 $12.27 $12.27 $12.27 $12.27 $12.16 0
2019-03-06 $12.27 $12.27 $12.27 $12.27 $12.16 0
2019-03-05 $12.20 $12.27 $12.20 $12.27 $12.16 200
2019-03-04 $12.75 $12.75 $12.52 $12.52 $12.41 2,500
2019-03-01 $12.94 $13.06 $12.82 $12.82 $12.70 1,414
2019-02-28 $12.80 $12.80 $12.79 $12.79 $12.67 1,000
2019-02-27 $13.05 $13.10 $13.05 $13.10 $12.98 3,945
2019-02-26 $12.89 $12.97 $12.89 $12.97 $12.85 1,170
2019-02-25 $12.95 $13.30 $12.95 $13.28 $13.16 7,370
2019-02-22 $12.97 $13.12 $12.50 $12.87 $12.75 5,954
2019-02-21 $12.81 $12.81 $12.81 $12.81 $12.69 1,800
2019-02-20 $12.35 $12.35 $12.35 $12.35 $12.24 600
2019-02-19 $12.05 $12.05 $12.05 $12.05 $11.94 170
2019-02-15 $11.95 $12.01 $11.95 $12.01 $11.90 1,500
2019-02-14 $11.72 $11.72 $11.72 $11.72 $11.61 200
2019-02-13 $11.77 $11.79 $11.77 $11.79 $11.68 1,100
2019-02-12 $11.61 $11.86 $11.60 $11.86 $11.75 2,000
2019-02-11 $11.63 $11.63 $11.49 $11.49 $11.38 1,500
2019-02-08 $11.69 $11.69 $11.69 $11.69 $11.58 1,800
2019-02-07 $11.46 $11.71 $11.46 $11.63 $11.52 1,200
2019-02-06 $11.85 $11.95 $11.84 $11.84 $11.73 1,500
2019-02-05 $11.99 $12.26 $11.89 $11.89 $11.78 1,400
2019-02-04 $12.62 $12.62 $12.62 $12.62 $12.50 0
2019-02-01 $12.71 $12.71 $12.62 $12.62 $12.50 1,291
2019-01-31 $12.82 $12.82 $12.82 $12.82 $12.70 205
2019-01-30 $12.66 $12.79 $12.66 $12.79 $12.67 1,525
2019-01-29 $12.53 $12.53 $12.53 $12.53 $12.42 8
2019-01-28 $12.35 $12.53 $12.22 $12.53 $12.42 7,200
2019-01-25 $12.81 $12.85 $12.19 $12.52 $12.41 10,250
2019-01-24 $12.73 $12.73 $12.73 $12.73 $12.61 1,000
2019-01-23 $12.58 $12.58 $12.51 $12.51 $12.40 250
2019-01-22 $12.55 $12.55 $12.46 $12.50 $12.39 1,520
2019-01-18 $12.87 $12.98 $12.70 $12.73 $12.61 5,800
2019-01-17 $11.67 $12.84 $11.67 $12.84 $12.72 3,305
2019-01-16 $12.67 $13.01 $12.67 $13.00 $12.88 5,143
2019-01-15 $12.64 $12.64 $12.56 $12.56 $12.44 3,273
2019-01-14 $12.54 $12.54 $12.44 $12.44 $12.33 5,335
2019-01-11 $12.30 $12.55 $12.30 $12.55 $12.43 1,100
2019-01-10 $12.32 $12.55 $12.32 $12.50 $12.39 5,200
2019-01-09 $12.26 $12.47 $12.26 $12.45 $12.34 4,005
2019-01-08 $12.06 $12.20 $12.06 $12.20 $12.09 540
2019-01-07 $12.00 $12.00 $12.00 $12.00 $11.89 1,401
2019-01-04 $11.93 $12.10 $11.66 $11.66 $11.55 1,400
2019-01-03 $11.14 $11.54 $11.04 $11.54 $11.43 4,837
2019-01-02 $11.09 $11.11 $11.09 $11.11 $11.01 638
2018-12-31 $10.87 $10.87 $10.57 $10.57 $10.48 1,370
2018-12-28 $10.45 $10.81 $10.45 $10.81 $10.71 1,400
2018-12-27 $10.09 $10.24 $10.09 $10.24 $10.15 300
2018-12-26 $9.87 $9.91 $9.87 $9.91 $9.82 20,185
2018-12-24 $10.72 $10.72 $10.61 $10.61 $10.51 680
2018-12-21 $10.31 $11.10 $10.28 $11.09 $10.99 6,742
2018-12-20 $10.57 $10.81 $10.35 $10.48 $10.38 5,000
2018-12-19 $11.35 $11.35 $9.99 $10.31 $10.22 17,028
2018-12-18 $12.15 $12.15 $12.15 $12.15 $12.04 27
2018-12-17 $12.45 $12.45 $12.15 $12.15 $12.04 6,203
2018-12-14 $12.65 $12.66 $12.55 $12.55 $12.43 10,080
2018-12-13 $12.65 $12.83 $12.65 $12.78 $12.66 5,693
2018-12-12 $12.79 $12.79 $12.78 $12.79 $12.67 2,120
2018-12-11 $12.53 $12.53 $12.53 $12.53 $12.42 25
2018-12-10 $12.53 $12.53 $12.53 $12.53 $12.42 531
2018-12-07 $13.00 $13.00 $12.94 $12.94 $12.82 1,497
2018-12-06 $13.29 $13.29 $13.29 $13.29 $13.17 40
2018-12-04 $13.29 $13.29 $13.29 $13.29 $13.17 100
2018-12-03 $13.33 $13.33 $13.33 $13.33 $13.21 290
2018-11-30 $13.16 $13.17 $13.16 $13.17 $13.05 9,632
2018-11-29 $13.22 $13.23 $13.17 $13.17 $13.05 4,200
2018-11-28 $12.91 $13.01 $12.91 $13.01 $12.89 600
2018-11-27 $13.05 $13.05 $13.05 $13.05 $12.93 0
2018-11-26 $13.05 $13.05 $13.05 $13.05 $12.93 1,000
2018-11-23 $13.10 $13.10 $13.10 $13.10 $12.98 100
2018-11-21 $13.15 $13.15 $13.15 $13.15 $13.03 350
2018-11-20 $13.04 $13.04 $13.00 $13.00 $12.88 1,000
2018-11-19 $13.27 $13.80 $13.23 $13.80 $13.67 5,535
2018-11-16 $13.24 $13.24 $13.20 $13.20 $13.08 4,600
2018-11-15 $13.00 $13.27 $13.00 $13.26 $13.14 2,970
2018-11-14 $13.35 $13.35 $13.04 $13.08 $12.96 18,700
2018-11-13 $13.20 $13.24 $13.15 $13.15 $13.03 2,514
2018-11-12 $13.27 $13.55 $13.05 $13.05 $12.93 6,440
2018-11-09 $13.03 $13.23 $13.00 $13.23 $13.11 3,590
2018-11-08 $13.14 $13.41 $13.14 $13.16 $13.04 2,040
2018-11-07 $12.20 $13.44 $12.20 $13.31 $13.19 63,300
2018-11-06 $10.65 $10.65 $10.65 $10.65 $10.55 300
2018-11-05 $10.25 $10.46 $10.25 $10.46 $10.36 2,200
2018-11-02 $10.26 $10.28 $10.08 $10.08 $9.99 2,400
2018-11-01 $10.15 $10.15 $10.15 $10.15 $10.06 1,334
2018-10-31 $9.93 $10.06 $9.93 $10.06 $9.97 250
2018-10-30 $9.80 $9.80 $9.62 $9.62 $9.53 2,730
2018-10-29 $9.92 $9.92 $9.68 $9.78 $9.69 6,100
2018-10-26 $9.83 $9.91 $9.83 $9.91 $9.82 1,200
2018-10-25 $10.10 $10.10 $10.10 $10.10 $10.01 0
2018-10-24 $10.24 $10.24 $10.10 $10.10 $10.01 1,000
2018-10-23 $10.06 $10.21 $10.06 $10.21 $10.12 1,700
2018-10-22 $10.32 $10.32 $10.29 $10.29 $10.20 200
2018-10-19 $10.46 $10.46 $10.29 $10.30 $10.21 6,120
2018-10-18 $10.58 $10.58 $10.42 $10.42 $10.32 1,742
2018-10-17 $10.54 $10.62 $10.53 $10.54 $10.44 700
2018-10-16 $10.45 $10.46 $10.45 $10.46 $10.36 2,001
2018-10-15 $10.43 $10.43 $10.43 $10.43 $10.33 0
2018-10-12 $10.37 $10.47 $10.34 $10.43 $10.33 2,650
2018-10-11 $10.70 $10.70 $10.40 $10.40 $10.30 3,300
2018-10-10 $11.02 $11.02 $10.98 $11.02 $10.92 1,130
2018-10-09 $11.00 $11.11 $10.95 $11.10 $11.00 4,400
2018-10-08 $11.04 $11.04 $11.04 $11.04 $10.94 0
2018-10-05 $11.09 $11.09 $11.04 $11.04 $10.94 3,700
2018-10-04 $11.92 $11.92 $11.65 $11.65 $11.54 332
2018-10-03 $11.59 $11.67 $11.59 $11.67 $11.56 1,200
2018-10-02 $11.48 $11.53 $11.48 $11.52 $11.41 1,700
2018-10-01 $11.59 $11.59 $11.39 $11.41 $11.31 1,390
2018-09-28 $11.66 $11.66 $11.60 $11.60 $11.49 950
2018-09-27 $11.58 $11.58 $11.58 $11.58 $11.47 300
2018-09-26 $11.48 $11.48 $11.45 $11.45 $11.34 2,500
2018-09-25 $11.76 $11.76 $11.76 $11.76 $11.65 0
2018-09-24 $11.76 $11.76 $11.76 $11.76 $11.65 200
2018-09-21 $11.73 $11.73 $11.67 $11.68 $11.57 1,900
2018-09-20 $11.85 $11.85 $11.85 $11.85 $11.74 0
2018-09-19 $11.72 $11.85 $11.72 $11.85 $11.74 3,600
2018-09-18 $11.75 $11.77 $11.71 $11.77 $11.66 3,433
2018-09-17 $11.70 $11.70 $11.70 $11.70 $11.59 1,000
2018-09-14 $11.54 $11.57 $11.54 $11.57 $11.46 1,122
2018-09-13 $11.57 $11.64 $11.57 $11.60 $11.49 31,400
2018-09-12 $11.63 $11.67 $11.37 $11.52 $11.41 38,490
2018-09-11 $11.49 $11.55 $11.48 $11.53 $11.42 63,032
2018-09-10 $11.07 $11.31 $11.07 $11.27 $11.17 2,965
2018-09-07 $11.03 $11.08 $11.02 $11.08 $10.98 1,000
2018-09-06 $11.16 $11.17 $10.96 $11.12 $11.02 11,480
2018-09-05 $11.30 $11.31 $11.30 $11.31 $11.21 1,000
2018-09-04 $11.01 $11.32 $10.91 $11.32 $11.22 5,500
2018-08-31 $11.18 $11.32 $11.18 $11.32 $11.22 800
2018-08-30 $11.46 $11.46 $11.26 $11.26 $11.16 9,241
2018-08-29 $11.00 $11.09 $11.00 $11.09 $10.99 2,030
2018-08-28 $11.02 $11.05 $11.02 $11.03 $10.93 2,028
2018-08-27 $11.15 $11.15 $11.15 $11.15 $11.05 0
2018-08-24 $11.17 $11.18 $11.08 $11.15 $11.05 1,402
2018-08-23 $11.15 $11.17 $11.15 $11.17 $11.07 460
2018-08-22 $11.23 $11.23 $11.17 $11.17 $11.07 1,100
2018-08-21 $11.14 $11.16 $11.14 $11.16 $11.06 3,900
2018-08-20 $11.07 $11.07 $11.07 $11.07 $10.97 436
2018-08-17 $11.02 $11.19 $10.81 $10.86 $10.76 2,960
2018-08-16 $10.38 $10.85 $10.38 $10.85 $10.75 9,100
2018-08-15 $10.63 $10.63 $10.38 $10.38 $10.28 9,720
2018-08-14 $11.15 $11.15 $10.63 $10.80 $10.70 13,210
2018-08-13 $11.58 $11.58 $11.58 $11.58 $11.47 2,200
2018-08-10 $11.51 $11.51 $11.51 $11.51 $11.40 500
2018-08-09 $11.55 $11.57 $11.55 $11.57 $11.46 2,000
2018-08-08 $11.35 $11.35 $11.35 $11.35 $11.25 0
2018-08-07 $11.31 $11.35 $11.31 $11.35 $11.25 1,883
2018-08-06 $11.40 $11.40 $11.40 $11.40 $11.30 0
2018-08-03 $11.37 $11.40 $11.35 $11.40 $11.30 5,400
2018-08-02 $11.66 $11.66 $11.57 $11.57 $11.46 1,400
2018-08-01 $11.68 $11.68 $11.68 $11.68 $11.57 220
2018-07-31 $11.74 $11.82 $11.74 $11.82 $11.71 1,374
2018-07-30 $11.81 $11.81 $11.81 $11.81 $11.70 260
2018-07-27 $11.62 $11.62 $11.62 $11.62 $11.51 1,066
2018-07-26 $11.96 $11.96 $11.74 $11.74 $11.63 4,178
2018-07-25 $11.77 $11.77 $11.77 $11.77 $11.66 200
2018-07-24 $11.86 $11.95 $11.86 $11.95 $11.84 402
2018-07-23 $11.64 $12.01 $11.64 $11.95 $11.84 1,291
2018-07-20 $11.53 $11.53 $11.53 $11.53 $11.42 210
2018-07-19 $11.53 $11.53 $11.53 $11.53 $11.42 111
2018-07-18 $11.44 $11.53 $11.44 $11.53 $11.42 545
2018-07-17 $11.53 $11.53 $11.53 $11.53 $11.42 0
2018-07-16 $11.47 $11.53 $11.47 $11.53 $11.42 21,086
2018-07-13 $11.45 $11.45 $11.45 $11.45 $11.34 0
2018-07-12 $11.45 $11.45 $11.45 $11.45 $11.34 300
2018-07-11 $11.42 $11.42 $11.42 $11.42 $11.32 1,000
2018-07-10 $11.26 $11.43 $11.26 $11.41 $11.31 1,800
2018-07-09 $11.06 $11.29 $11.05 $11.26 $11.16 3,045
2018-07-06 $11.27 $11.27 $11.27 $11.27 $11.17 328
2018-07-05 $11.36 $11.36 $11.29 $11.30 $11.19 2,200
2018-07-03 $11.51 $11.52 $11.51 $11.52 $11.41 643
2018-07-02 $11.42 $11.42 $11.42 $11.42 $11.32 0
2018-06-29 $11.33 $11.44 $11.33 $11.42 $11.32 12,502
2018-06-28 $11.04 $11.27 $11.04 $11.27 $11.17 3,318
2018-06-27 $11.19 $11.19 $11.10 $11.10 $11.00 2,000
2018-06-26 $11.11 $11.25 $11.11 $11.25 $11.15 1,100
2018-06-25 $11.22 $11.22 $11.22 $11.22 $11.12 17
2018-06-22 $11.22 $11.22 $11.22 $11.22 $11.12 2,808
2018-06-21 $11.22 $11.22 $11.22 $11.22 $11.12 1,000
2018-06-20 $11.21 $11.26 $11.21 $11.23 $11.13 3,325
2018-06-19 $11.06 $11.06 $11.06 $11.06 $10.96 100
2018-06-18 $11.53 $11.53 $11.53 $11.53 $11.42 0
2018-06-15 $11.53 $11.53 $11.53 $11.53 $11.42 56,214
2018-06-14 $11.53 $11.53 $11.53 $11.53 $11.42 0
2018-06-13 $11.33 $11.53 $11.33 $11.53 $11.42 200
2018-06-12 $11.14 $11.34 $11.14 $11.34 $11.24 3,198
2018-06-11 $11.30 $11.30 $11.30 $11.30 $11.20 0
2018-06-08 $11.10 $11.30 $11.10 $11.30 $11.20 2,100
2018-06-07 $11.23 $11.42 $11.23 $11.34 $11.24 9,145
2018-06-06 $10.99 $11.15 $10.99 $11.15 $11.05 8,269
2018-06-05 $10.89 $10.89 $10.89 $10.89 $10.79 0
2018-06-04 $10.83 $10.90 $10.83 $10.89 $10.79 3,100
2018-06-01 $10.69 $10.71 $10.62 $10.71 $10.61 1,500
2018-05-31 $11.07 $11.08 $10.88 $10.94 $10.84 4,901
2018-05-30 $10.71 $11.11 $10.70 $11.09 $10.99 10,400
2018-05-29 $10.55 $10.63 $10.39 $10.56 $10.46 19,785
2018-05-25 $10.78 $10.78 $10.78 $10.78 $10.68 0
2018-05-24 $10.70 $10.84 $10.70 $10.78 $10.68 1,547
2018-05-23 $10.84 $10.84 $10.84 $10.84 $10.74 90
2018-05-22 $10.84 $10.84 $10.84 $10.84 $10.74 100
2018-05-21 $10.78 $10.78 $10.78 $10.78 $10.68 0
2018-05-18 $10.81 $10.82 $10.78 $10.78 $10.68 2,000
2018-05-17 $10.97 $10.97 $10.97 $10.97 $10.87 18,100
2018-05-16 $11.00 $11.10 $10.90 $10.95 $10.85 4,092
2018-05-15 $11.02 $11.24 $11.00 $11.00 $10.90 2,823
2018-05-14 $11.06 $11.09 $11.00 $11.06 $10.96 7,286
2018-05-11 $11.00 $11.13 $10.90 $11.13 $11.03 11,855
2018-05-10 $11.37 $11.37 $11.30 $11.31 $11.21 5,950
2018-05-09 $11.32 $11.35 $11.21 $11.34 $11.24 4,730
2018-05-08 $10.66 $11.02 $10.66 $10.72 $10.62 5,387
2018-05-07 $10.70 $10.73 $10.69 $10.71 $10.61 2,127
2018-05-04 $10.71 $10.77 $10.71 $10.77 $10.67 1,813
2018-05-03 $11.01 $11.01 $10.72 $10.78 $10.68 1,400
2018-05-02 $11.31 $11.31 $11.18 $11.18 $11.08 2,924
2018-05-01 $11.16 $11.16 $11.16 $11.16 $11.06 14
2018-04-30 $11.16 $11.16 $11.16 $11.16 $11.06 100
2018-04-27 $11.03 $11.03 $11.03 $11.03 $10.93 0
2018-04-26 $11.03 $11.03 $11.03 $11.03 $10.93 300
2018-04-25 $11.05 $11.05 $11.05 $11.05 $10.95 18
2018-04-24 $11.10 $11.10 $11.05 $11.05 $10.95 659
2018-04-23 $10.72 $11.10 $10.72 $11.07 $10.97 3,585
2018-04-20 $10.83 $10.84 $10.82 $10.84 $10.74 1,000
2018-04-19 $10.84 $10.95 $10.82 $10.83 $10.73 3,900
2018-04-18 $10.76 $10.76 $10.76 $10.76 $10.66 12,900
2018-04-17 $10.71 $10.82 $10.71 $10.82 $10.72 40,902
2018-04-16 $11.43 $11.43 $10.91 $10.98 $10.88 52,590
2018-04-13 $11.13 $11.13 $11.13 $11.13 $11.03 133
2018-04-12 $11.35 $11.35 $11.35 $11.35 $11.25 0
2018-04-11 $11.35 $11.35 $11.35 $11.35 $11.25 500
2018-04-10 $11.35 $11.35 $11.35 $11.35 $11.25 0
2018-04-09 $11.38 $11.38 $11.32 $11.35 $11.25 21,015
2018-04-06 $11.07 $11.31 $11.07 $11.31 $11.21 20,565
2018-04-05 $10.67 $10.92 $10.62 $10.87 $10.77 102,190
2018-04-04 $9.92 $10.29 $9.92 $10.29 $10.20 1,400
2018-04-03 $10.20 $10.22 $10.20 $10.21 $10.12 2,250
2018-04-02 $10.55 $10.58 $9.97 $10.00 $9.91 2,818
2018-03-29 $10.28 $10.28 $10.28 $10.28 $10.19 200
2018-03-28 $10.33 $10.33 $10.20 $10.30 $10.21 4,880
2018-03-27 $10.55 $10.55 $10.55 $10.55 $10.45 736
2018-03-26 $10.72 $10.74 $10.48 $10.58 $10.48 16,128
2018-03-23 $10.87 $10.89 $10.69 $10.83 $10.73 35,941
2018-03-22 $11.23 $11.23 $11.23 $11.23 $11.13 812
2018-03-21 $11.14 $11.28 $11.14 $11.25 $11.15 3,065
2018-03-20 $11.37 $11.37 $11.17 $11.17 $11.07 13,861
2018-03-19 $11.32 $11.32 $11.25 $11.25 $11.15 615
2018-03-16 $11.49 $11.49 $11.49 $11.49 $11.38 26
2018-03-15 $11.92 $11.92 $11.44 $11.49 $11.38 2,849
2018-03-14 $11.99 $11.99 $11.92 $11.92 $11.81 1,999
2018-03-13 $11.73 $11.73 $11.73 $11.73 $11.63 0
2018-03-12 $11.73 $11.73 $11.73 $11.73 $11.62 1,000
2018-03-09 $12.13 $12.13 $12.13 $12.13 $12.02 0
2018-03-08 $12.23 $12.23 $12.12 $12.13 $12.02 545
2018-03-07 $11.84 $11.84 $11.84 $11.84 $11.73 35
2018-03-06 $11.87 $12.04 $11.72 $11.84 $11.73 2,040
2018-03-05 $11.44 $11.56 $11.10 $11.56 $11.45 7,062
2018-03-02 $11.58 $11.64 $11.32 $11.57 $11.46 22,400
2018-03-01 $11.95 $11.95 $11.90 $11.94 $11.83 11,915
2018-02-28 $12.30 $12.30 $12.27 $12.27 $12.16 10,995
2018-02-27 $12.25 $12.32 $12.11 $12.32 $12.21 4,535
2018-02-26 $12.58 $12.58 $12.51 $12.54 $12.42 6,560
2018-02-23 $12.78 $12.78 $12.60 $12.63 $12.51 2,785
2018-02-22 $12.97 $12.97 $12.97 $12.97 $12.85 2,810
2018-02-21 $12.78 $12.97 $12.78 $12.97 $12.85 589
2018-02-20 $13.44 $13.44 $13.44 $13.44 $13.32 503
2018-02-16 $13.33 $13.45 $13.26 $13.45 $13.33 9,000
2018-02-15 $13.07 $13.17 $12.85 $13.08 $12.96 22,799
2018-02-14 $13.89 $13.89 $13.89 $13.89 $13.76 1,944
2018-02-13 $13.35 $13.38 $13.35 $13.36 $13.24 2,014
2018-02-12 $12.91 $13.01 $12.91 $13.01 $12.89 1,245
2018-02-09 $12.78 $12.81 $12.41 $12.81 $12.69 63,054
2018-02-08 $13.00 $13.00 $12.90 $12.92 $12.80 821
2018-02-07 $12.99 $13.02 $12.99 $13.02 $12.90 11,787
2018-02-06 $12.75 $13.15 $12.75 $13.15 $13.03 6,696
2018-02-05 $12.86 $13.33 $12.81 $12.88 $12.76 14,078
2018-02-02 $13.25 $13.32 $13.14 $13.32 $13.20 12,740
2018-02-01 $13.81 $13.81 $13.81 $13.81 $13.68 40
2018-01-31 $13.95 $13.97 $13.81 $13.81 $13.68 2,300
2018-01-30 $14.24 $14.24 $13.78 $13.78 $13.65 10,711
2018-01-29 $14.31 $14.31 $14.27 $14.27 $14.14 6,525
2018-01-26 $15.02 $15.02 $14.29 $14.29 $14.16 965
2018-01-25 $14.47 $14.98 $14.47 $14.98 $14.84 2,328
2018-01-24 $14.20 $14.20 $14.20 $14.20 $14.07 300
2018-01-23 $13.96 $14.03 $13.96 $13.99 $13.86 2,490
2018-01-22 $13.34 $13.90 $13.31 $13.90 $13.77 12,138
2018-01-19 $12.42 $12.42 $12.42 $12.42 $12.31 633
2018-01-18 $12.51 $12.51 $12.51 $12.51 $12.40 190
2018-01-17 $12.52 $12.66 $12.50 $12.50 $12.39 4,272
2018-01-16 $12.65 $12.74 $12.65 $12.69 $12.57 1,640
2018-01-12 $12.79 $12.79 $12.68 $12.68 $12.56 27,060
2018-01-11 $12.80 $12.80 $12.65 $12.68 $12.56 12,705
2018-01-10 $12.69 $12.95 $12.69 $12.80 $12.68 5,018
2018-01-09 $12.65 $12.76 $12.65 $12.76 $12.64 499
2018-01-08 $12.80 $12.80 $12.55 $12.55 $12.43 1,331
2018-01-05 $12.99 $12.99 $12.80 $12.87 $12.75 10,900
2018-01-04 $12.83 $12.90 $12.71 $12.77 $12.65 4,468
2018-01-03 $13.12 $13.12 $12.96 $12.96 $12.84 2,677
2018-01-02 $13.59 $13.59 $13.25 $13.25 $13.13 852
2017-12-29 $13.80 $13.80 $13.70 $13.78 $13.65 3,040
2017-12-28 $13.62 $13.62 $13.58 $13.58 $13.46 827
2017-12-27 $13.54 $13.55 $13.50 $13.50 $13.38 2,270
2017-12-26 $13.43 $13.43 $13.43 $13.43 $13.31 2
2017-12-22 $13.40 $13.48 $13.40 $13.43 $13.31 1,810
2017-12-21 $13.50 $13.52 $13.50 $13.52 $13.40 320
2017-12-20 $13.50 $13.54 $13.50 $13.51 $13.39 17,700
2017-12-19 $13.37 $13.37 $13.29 $13.29 $13.17 1,125
2017-12-18 $13.35 $13.35 $13.35 $13.35 $13.23 0
2017-12-15 $13.42 $13.43 $13.35 $13.35 $13.23 1,550
2017-12-14 $13.30 $13.35 $13.22 $13.34 $13.22 1,183
2017-12-13 $13.43 $13.43 $13.43 $13.43 $13.31 410
2017-12-12 $14.31 $14.31 $13.44 $13.56 $13.44 1,530
2017-12-11 $13.70 $13.78 $13.70 $13.78 $13.65 2,803
2017-12-08 $13.35 $13.36 $13.35 $13.36 $13.24 10,050
2017-12-07 $13.50 $13.50 $13.43 $13.43 $13.31 2,952
2017-12-06 $13.60 $13.60 $13.55 $13.55 $13.43 1,250
2017-12-05 $13.76 $13.76 $13.76 $13.76 $13.63 1,256
2017-12-04 $13.62 $13.62 $13.57 $13.57 $13.45 560
2017-12-01 $13.17 $13.57 $13.17 $13.53 $13.41 1,508
2017-11-30 $13.12 $13.17 $13.12 $13.17 $13.05 55,434
2017-11-29 $12.90 $12.90 $12.86 $12.86 $12.74 5,200
2017-11-28 $12.50 $12.95 $12.50 $12.94 $12.82 26,452
2017-11-27 $12.65 $12.73 $12.61 $12.73 $12.61 144,030
2017-11-24 $12.72 $12.73 $12.68 $12.73 $12.61 76,236
2017-11-22 $12.92 $12.93 $12.83 $12.93 $12.81 54,408
2017-11-21 $13.55 $13.55 $13.02 $13.07 $12.95 5,523
2017-11-20 $12.44 $13.17 $12.44 $13.17 $13.05 66,776
2017-11-17 $12.00 $12.31 $11.87 $12.31 $12.20 22,040
2017-11-16 $11.65 $12.00 $11.65 $11.92 $11.81 11,265
2017-11-15 $10.26 $11.65 $10.26 $11.65 $11.54 5,879
2017-11-14 $11.05 $11.39 $11.05 $11.28 $11.18 1,470
2017-11-13 $11.50 $11.50 $11.35 $11.35 $11.25 7,510
2017-11-10 $11.62 $11.62 $11.56 $11.57 $11.46 2,153
2017-11-09 $11.22 $11.40 $11.22 $11.40 $11.30 2,683
2017-11-08 $11.08 $11.22 $11.08 $11.20 $11.10 25,294
2017-11-07 $10.90 $10.93 $10.89 $10.93 $10.83 2,917
2017-11-06 $10.88 $10.89 $10.82 $10.85 $10.75 2,801
2017-11-03 $10.91 $10.93 $10.83 $10.83 $10.73 7,728
2017-11-02 $10.74 $10.79 $10.74 $10.78 $10.68 7,367
2017-11-01 $10.74 $10.74 $10.71 $10.74 $10.64 985
2017-10-31 $10.74 $10.74 $10.74 $10.74 $10.64 200
2017-10-30 $10.72 $10.72 $10.72 $10.72 $10.62 231
2017-10-27 $10.40 $10.59 $10.40 $10.59 $10.49 1,837
2017-10-26 $10.35 $10.48 $10.30 $10.40 $10.30 3,854
2017-10-25 $10.52 $10.70 $10.40 $10.68 $10.58 51,900
2017-10-24 $10.53 $10.55 $10.52 $10.52 $10.42 1,459
2017-10-23 $10.64 $10.67 $10.43 $10.53 $10.43 125,095
2017-10-20 $10.69 $10.69 $10.69 $10.69 $10.59 175
2017-10-19 $10.70 $10.78 $10.70 $10.78 $10.68 69,898
2017-10-18 $10.74 $10.93 $10.71 $10.90 $10.80 51,080
2017-10-17 $10.70 $10.75 $10.59 $10.68 $10.58 216,085
2017-10-16 $11.05 $11.06 $10.99 $10.99 $10.89 1,948
2017-10-13 $11.01 $11.11 $11.01 $11.11 $11.01 1,450
2017-10-12 $11.09 $11.09 $11.09 $11.09 $10.99 385
2017-10-11 $11.11 $11.11 $11.08 $11.10 $11.00 1,352
2017-10-10 $11.00 $11.09 $10.85 $11.09 $10.99 21,189
2017-10-09 $10.88 $10.88 $10.88 $10.88 $10.78 300
2017-10-06 $10.55 $10.96 $10.55 $10.94 $10.84 30,648
2017-10-05 $11.05 $11.10 $10.89 $11.02 $10.92 5,900
2017-10-04 $11.25 $11.32 $11.25 $11.28 $11.18 4,473
2017-10-03 $11.49 $11.57 $11.49 $11.55 $11.44 1,755
2017-10-02 $11.15 $11.15 $11.15 $11.15 $11.05 487
2017-09-29 $10.95 $10.95 $10.95 $10.95 $10.85 50
2017-09-28 $11.30 $11.30 $10.95 $10.95 $10.85 21,710
2017-09-27 $11.12 $11.30 $11.12 $11.26 $11.16 8,678
2017-09-26 $11.20 $11.20 $11.17 $11.17 $11.07 310
2017-09-25 $11.43 $11.43 $11.14 $11.34 $11.24 1,999
2017-09-22 $11.16 $11.43 $11.16 $11.29 $11.19 2,936
2017-09-21 $11.08 $11.17 $11.08 $11.17 $11.07 2,300
2017-09-20 $11.10 $11.20 $10.95 $11.07 $10.97 3,934
2017-09-19 $11.20 $11.20 $11.07 $11.07 $10.97 2,534
2017-09-18 $11.50 $11.50 $11.35 $11.35 $11.25 4,909
2017-09-15 $11.51 $11.51 $11.51 $11.51 $11.40 74
2017-09-14 $11.44 $11.51 $11.44 $11.51 $11.40 7,377
2017-09-13 $11.84 $11.84 $11.50 $11.52 $11.41 18,719
2017-09-12 $11.74 $11.91 $11.35 $11.74 $11.63 126,461
2017-09-11 $11.48 $11.65 $11.48 $11.65 $11.54 168,044
2017-09-08 $11.20 $11.34 $11.05 $11.19 $11.09 7,420
2017-09-07 $11.11 $11.11 $11.08 $11.08 $10.98 700
2017-09-06 $11.06 $11.06 $10.85 $10.89 $10.79 29,740
2017-09-05 $11.08 $11.08 $11.02 $11.02 $10.92 107,400
2017-09-01 $11.26 $11.26 $11.20 $11.25 $11.15 1,247
2017-08-31 $10.75 $10.87 $10.75 $10.87 $10.77 1,857
2017-08-30 $10.55 $10.64 $10.50 $10.64 $10.54 2,421
2017-08-29 $10.41 $10.55 $10.41 $10.55 $10.45 14,471
2017-08-28 $10.45 $10.45 $10.36 $10.36 $10.26 5,059
2017-08-25 $10.55 $10.55 $10.42 $10.42 $10.32 9,150
2017-08-24 $10.30 $10.30 $10.30 $10.30 $10.21 900
2017-08-23 $10.31 $10.37 $10.30 $10.36 $10.26 7,355
2017-08-22 $10.37 $10.37 $10.37 $10.37 $10.27 188
2017-08-21 $10.50 $10.51 $10.37 $10.37 $10.27 2,495
2017-08-18 $10.48 $10.50 $10.46 $10.50 $10.40 7,410
2017-08-17 $10.53 $10.53 $10.39 $10.40 $10.30 2,943
2017-08-16 $10.52 $10.52 $10.44 $10.47 $10.37 4,202
2017-08-15 $10.53 $10.54 $10.41 $10.43 $10.33 1,568
2017-08-14 $10.25 $10.25 $10.25 $10.25 $10.16 50
2017-08-11 $10.19 $10.25 $10.18 $10.25 $10.16 31,000
2017-08-10 $10.53 $10.53 $10.22 $10.25 $10.16 35,850
2017-08-09 $10.40 $10.51 $10.25 $10.40 $10.30 16,730
2017-08-08 $11.03 $11.03 $10.45 $10.49 $10.39 63,128
2017-08-07 $10.85 $10.85 $10.53 $10.53 $10.43 1,890
2017-08-04 $10.99 $11.02 $10.87 $10.87 $10.77 14,525
2017-08-03 $10.40 $11.02 $10.40 $10.99 $10.89 10,113
2017-08-02 $10.99 $11.00 $10.94 $10.94 $10.84 2,370
2017-08-01 $10.83 $10.83 $10.82 $10.82 $10.72 300
2017-07-31 $11.21 $11.25 $11.09 $11.13 $11.03 3,003
2017-07-28 $11.11 $11.21 $11.11 $11.21 $11.11 15,719
2017-07-27 $11.45 $11.51 $11.05 $11.14 $11.04 38,029
2017-07-26 $11.61 $11.74 $11.49 $11.74 $11.63 12,924
2017-07-25 $11.06 $12.20 $11.06 $11.65 $11.54 7,975
2017-07-24 $10.69 $10.81 $10.24 $10.81 $10.71 18,847
2017-07-21 $10.89 $10.92 $10.58 $10.59 $10.49 82,426
2017-07-20 $11.24 $11.24 $10.72 $10.87 $10.77 63,944
2017-07-19 $11.28 $11.32 $11.17 $11.17 $11.07 1,964
2017-07-18 $11.53 $11.53 $11.14 $11.14 $11.04 44,501
2017-07-17 $11.83 $12.00 $11.30 $11.31 $11.21 125,975
2017-07-14 $11.78 $11.96 $11.78 $11.92 $11.81 2,144
2017-07-13 $11.25 $11.25 $11.25 $11.25 $11.15 2,677
2017-07-12 $11.38 $11.38 $11.20 $11.26 $11.16 1,990
2017-07-11 $11.40 $11.42 $11.07 $11.21 $11.11 6,416
2017-07-10 $11.14 $11.34 $10.96 $11.18 $11.08 31,915
2017-07-07 $12.15 $12.15 $11.41 $11.88 $11.77 53,258
2017-07-06 $12.92 $13.02 $12.26 $12.27 $12.16 5,555
2017-07-05 $12.92 $13.10 $12.92 $12.99 $12.87 5,948
2017-07-03 $13.07 $13.07 $13.07 $13.07 $12.95 226
2017-06-30 $13.30 $13.30 $12.60 $13.07 $12.95 11,721
2017-06-29 $13.75 $13.75 $13.00 $13.00 $12.88 24,046
2017-06-28 $12.21 $13.28 $12.20 $13.22 $13.10 5,072
2017-06-27 $13.35 $13.36 $12.14 $12.38 $12.27 374,300
2017-06-26 $13.73 $13.89 $13.35 $13.44 $13.32 48,400
2017-06-23 $15.58 $15.58 $12.96 $14.11 $13.98 144,100
2017-06-22 $12.99 $14.46 $12.46 $14.46 $14.33 381,700
2017-06-20 $11.81 $11.81 $11.60 $11.60 $11.49 13,700
2017-06-14 $7.98 $9.08 $7.98 $9.08 $8.99 75,900
2017-06-13 $8.68 $8.70 $8.50 $8.50 $8.42 5,950
2017-06-12 $9.00 $9.00 $8.96 $8.98 $8.90 6,270
2017-06-09 $8.49 $9.19 $8.49 $8.71 $8.63 189,192
2017-06-08 $7.30 $8.00 $7.30 $8.00 $7.93 5,175
2017-06-07 $7.00 $7.25 $7.00 $7.11 $7.04 10,482
2017-06-06 $6.89 $6.93 $6.89 $6.93 $6.87 3,100
2017-06-05 $6.84 $6.87 $6.76 $6.87 $6.81 154,300
2017-06-02 $6.76 $6.84 $6.76 $6.84 $6.78 140,400
2017-06-01 $6.75 $6.75 $6.71 $6.71 $6.65 61,700
2017-05-31 $6.78 $6.78 $6.78 $6.78 $6.72 4,925
2017-05-30 $6.82 $6.82 $6.78 $6.78 $6.72 62,216
2017-05-26 $6.75 $7.00 $6.74 $6.91 $6.85 6,800
2017-05-25 $6.57 $6.57 $6.56 $6.56 $6.50 6,860
2017-05-24 $6.76 $6.77 $6.73 $6.74 $6.68 9,240
2017-05-23 $7.10 $7.10 $7.03 $7.10 $7.03 15,800
2017-05-22 $6.79 $6.79 $6.79 $6.79 $6.73 0
2017-05-19 $6.64 $6.91 $6.63 $6.79 $6.73 33,350
2017-05-18 $6.56 $6.56 $6.45 $6.53 $6.47 900
2017-05-17 $6.31 $6.55 $6.05 $6.55 $6.49 12,195
2017-05-16 $6.87 $6.96 $6.63 $6.63 $6.57 6,122
2017-05-15 $7.17 $7.40 $6.73 $6.73 $6.67 5,564
2017-05-12 $6.58 $7.40 $6.49 $6.79 $6.73 91,013
2017-05-11 $7.03 $7.92 $7.03 $7.88 $7.81 31,573
2017-05-10 $6.29 $6.43 $5.98 $6.40 $6.34 24,543
2017-05-09 $5.67 $6.52 $5.67 $6.52 $6.46 42,924
2017-05-08 $3.81 $4.95 $3.80 $4.95 $4.90 9,316
2017-05-05 $4.54 $4.54 $4.30 $4.30 $4.26 1,270
2017-05-04 $4.87 $5.02 $4.38 $4.38 $4.34 30,930
2017-05-03 $5.69 $5.88 $4.95 $4.95 $4.90 32,564
2017-05-02 $5.56 $5.87 $5.40 $5.65 $5.60 32,800
2017-05-01 $5.46 $5.46 $4.59 $5.11 $5.06 9,680
2017-04-28 $5.91 $6.08 $5.82 $6.03 $5.97 44,257
2017-04-27 $5.27 $5.95 $4.72 $5.95 $5.90 240,256
2017-04-26 $7.00 $7.00 $4.42 $4.42 $4.38 41,424
2017-04-25 $13.10 $13.10 $13.10 $13.10 $12.98 0
2017-04-24 $13.65 $13.65 $13.10 $13.10 $12.98 24,265
2017-04-21 $14.03 $15.10 $14.03 $14.20 $14.07 18,150
2017-04-20 $14.44 $14.65 $13.00 $13.00 $12.88 54,700
2017-04-19 $16.16 $16.57 $16.16 $16.57 $16.42 900
2017-04-18 $16.59 $16.59 $16.59 $16.59 $16.44 1,200
2017-04-17 $15.82 $16.12 $15.82 $16.12 $15.97 14,315
2017-04-13 $17.17 $17.21 $16.94 $16.94 $16.78 5,050
2017-04-12 $17.99 $17.99 $17.97 $17.97 $17.81 3,088
2017-04-11 $18.09 $18.09 $18.09 $18.09 $17.92 7,650
2017-04-10 $18.48 $18.48 $18.48 $18.48 $18.31 1,015
2017-04-07 $18.49 $18.49 $18.48 $18.48 $18.31 5,600
2017-04-06 $19.37 $19.37 $19.37 $19.37 $19.19 800
2017-04-05 $19.37 $19.37 $19.37 $19.37 $19.19 0
2017-04-04 $19.31 $19.37 $19.31 $19.37 $19.19 2,100
2017-04-03 $19.33 $19.33 $19.33 $19.33 $19.15 12,200
2017-03-31 $19.27 $19.27 $19.27 $19.27 $19.09 1,400
2017-03-30 $19.27 $19.27 $19.27 $19.27 $19.09 2,400
2017-03-29 $19.27 $19.27 $19.27 $19.27 $19.09 3,900
2017-03-28 $18.99 $19.33 $18.99 $19.29 $19.11 4,000
2017-03-27 $20.58 $20.58 $20.58 $20.58 $20.39 3,900
2017-03-24 $20.58 $20.58 $20.58 $20.58 $20.39 3,400
2017-03-23 $20.58 $20.58 $20.58 $20.58 $20.39 1,600
2017-03-22 $20.58 $20.58 $20.58 $20.58 $20.39 2,600
2017-03-21 $20.58 $20.58 $20.58 $20.58 $20.39 6,500
2017-03-20 $20.81 $20.81 $20.81 $20.81 $20.62 7,000
2017-03-17 $20.39 $20.39 $20.39 $20.39 $20.20 2,800
2017-03-16 $20.39 $20.39 $20.39 $20.39 $20.20 0
2017-03-15 $20.21 $20.60 $20.21 $20.39 $20.20 2,900
2017-03-14 $20.58 $20.58 $20.58 $20.58 $20.39 500
2017-03-13 $19.35 $19.35 $19.35 $19.35 $19.17 0
2017-03-10 $19.35 $19.35 $19.35 $19.35 $19.17 0
2017-03-09 $19.76 $19.76 $19.35 $19.35 $19.17 18,600
2017-03-08 $19.00 $19.00 $18.98 $18.98 $18.81 300
2017-03-07 $19.33 $19.33 $19.33 $19.33 $19.15 0
2017-03-06 $19.63 $19.63 $19.33 $19.33 $19.15 3,400
2017-03-03 $19.42 $19.42 $19.42 $19.42 $19.24 100
2017-03-02 $19.77 $19.77 $19.70 $19.70 $19.52 400
2017-03-01 $19.98 $19.98 $19.98 $19.98 $19.80 0
2017-02-28 $19.98 $19.98 $19.98 $19.98 $19.80 500
2017-02-27 $20.09 $20.09 $20.09 $20.09 $19.91 0
2017-02-24 $20.09 $20.09 $20.09 $20.09 $19.91 1,400
2017-02-23 $20.09 $20.09 $20.09 $20.09 $19.91 3,100
2017-02-22 $20.09 $20.09 $20.09 $20.09 $19.91 3,000
2017-02-21 $20.23 $20.23 $20.00 $20.00 $19.82 3,100
2017-02-17 $20.08 $20.08 $20.00 $20.03 $19.85 700
2017-02-16 $20.60 $20.60 $20.39 $20.40 $20.21 700
2017-02-15 $20.99 $20.99 $20.99 $20.99 $20.80 0
2017-02-14 $21.00 $21.00 $20.99 $20.99 $20.54 1,000
2017-02-13 $21.16 $21.16 $21.16 $21.16 $20.71 1,000
2017-02-10 $22.66 $22.66 $22.65 $22.65 $22.17 1,200
2017-02-09 $21.57 $21.97 $21.41 $21.97 $21.50 31,500
2017-02-08 $22.92 $22.92 $22.92 $22.92 $22.43 200
2017-02-07 $23.04 $23.04 $23.04 $23.04 $22.55 0
2017-02-06 $23.04 $23.04 $23.04 $23.04 $22.55 0
2017-02-03 $23.04 $23.04 $23.04 $23.04 $22.55 0
2017-02-02 $23.04 $23.04 $23.04 $23.04 $22.55 86,300
2017-02-01 $23.04 $23.04 $23.04 $23.04 $22.55 0
2017-01-27 $23.04 $23.04 $23.04 $23.04 $22.55 554
2017-01-25 $22.73 $22.73 $22.73 $22.73 $22.25 1,500
2017-01-23 $22.29 $22.29 $22.29 $22.29 $21.82 65
2017-01-19 $22.29 $22.29 $22.29 $22.29 $21.82 250
2017-01-18 $22.50 $22.50 $22.50 $22.50 $22.02 200
2017-01-17 $22.97 $22.97 $22.97 $22.97 $22.48 1,500
2017-01-12 $23.52 $23.52 $23.52 $23.52 $23.02 52
2017-01-10 $23.52 $23.52 $23.52 $23.52 $23.02 30,000
2017-01-06 $23.74 $23.74 $23.66 $23.66 $23.16 228
2017-01-05 $24.00 $24.00 $24.00 $24.00 $23.49 500
2017-01-03 $23.41 $23.41 $23.41 $23.41 $22.91 586
2016-12-29 $23.41 $23.41 $23.41 $23.41 $22.91 200
2016-12-28 $21.93 $21.93 $21.93 $21.93 $21.46 3
2016-12-14 $21.93 $21.93 $21.93 $21.93 $21.46 1,000
2016-12-13 $21.93 $21.93 $21.93 $21.93 $21.46 1,008
2016-12-12 $22.86 $22.86 $22.86 $22.86 $22.37 75
2016-12-08 $22.86 $22.86 $22.86 $22.86 $22.37 11,900
2016-12-07 $22.30 $22.30 $22.30 $22.30 $21.83 705
2016-10-28 $19.63 $19.63 $19.63 $19.63 $19.21 7,600
2016-10-27 $19.48 $19.48 $19.48 $19.48 $19.07 2,700
2016-10-25 $19.48 $19.48 $19.48 $19.48 $19.07 3,200
2016-10-19 $19.55 $19.55 $19.48 $19.48 $19.07 18,600
2016-10-17 $18.38 $18.38 $18.38 $18.38 $17.98 192
2016-10-07 $18.36 $18.38 $18.36 $18.38 $17.98 11,000
2016-10-06 $19.04 $19.08 $19.04 $19.08 $18.68 2,000
2016-10-05 $19.68 $19.74 $19.68 $19.74 $19.32 1,106
2016-10-04 $20.18 $20.18 $20.18 $20.18 $19.75 227
2016-09-30 $20.09 $20.09 $20.09 $20.09 $19.66 300
2016-09-27 $20.68 $20.71 $20.68 $20.70 $20.26 5,400
2016-09-26 $21.21 $21.21 $21.19 $21.19 $20.74 10,102
2016-09-23 $21.43 $21.43 $21.16 $21.16 $20.71 12,809
2016-09-21 $20.73 $20.73 $20.73 $20.73 $20.28 65
2016-09-16 $21.00 $21.00 $20.73 $20.73 $20.28 66,800
2016-09-14 $21.19 $21.35 $21.14 $21.14 $20.69 54,000
2016-09-13 $21.14 $21.14 $21.14 $21.14 $20.69 2,000
2016-09-09 $21.93 $21.93 $21.84 $21.84 $21.38 7,200
2016-09-08 $22.76 $22.76 $22.53 $22.53 $22.05 9,100
2016-09-07 $22.81 $22.81 $22.81 $22.81 $22.32 7,200
2016-09-06 $22.45 $22.45 $22.45 $22.45 $21.97 5,644
2016-09-02 $22.58 $22.87 $22.45 $22.45 $21.97 17,015
2016-09-01 $21.98 $22.13 $21.98 $22.13 $21.66 22,176
2016-08-31 $22.37 $22.60 $22.37 $22.37 $21.90 56,400
2016-08-30 $22.20 $22.30 $22.20 $22.30 $21.83 25,480
2016-08-29 $21.93 $22.01 $21.93 $21.96 $21.49 28,288
2016-08-26 $21.54 $21.54 $21.53 $21.53 $21.07 475
2016-08-24 $21.40 $21.51 $21.32 $21.51 $21.05 55,520
2016-08-23 $20.87 $20.87 $20.12 $20.35 $19.92 31,300
2016-08-19 $21.62 $21.62 $21.62 $21.62 $21.16 1,000
2016-08-15 $22.34 $22.34 $22.33 $22.33 $21.86 595
2016-08-12 $22.13 $22.13 $22.13 $22.13 $21.66 2,000
2016-08-10 $23.00 $23.00 $23.00 $23.00 $22.51 273
2016-08-09 $23.00 $23.00 $23.00 $23.00 $22.51 320
2016-08-05 $22.03 $22.03 $21.98 $21.98 $21.51 11,300
2016-08-04 $22.48 $22.48 $22.48 $22.48 $22.00 2,000
2016-08-03 $21.81 $21.81 $21.81 $21.81 $21.35 289
2016-08-02 $20.77 $20.77 $20.77 $20.77 $20.33 1,092
2016-07-29 $21.32 $21.33 $21.21 $21.21 $20.76 5,300
2016-07-28 $22.30 $22.30 $21.62 $21.86 $21.39 15,600
2016-07-26 $23.08 $23.08 $23.08 $23.08 $22.59 2,700
2016-07-25 $23.08 $23.08 $23.08 $23.08 $22.59 4,900
2016-07-22 $23.39 $23.39 $23.08 $23.08 $22.59 4,000
2016-07-19 $24.60 $24.60 $24.59 $24.59 $24.07 211
2016-07-14 $23.59 $23.59 $23.59 $23.59 $23.09 66
2016-07-08 $23.24 $23.63 $23.24 $23.59 $23.09 25,000
2016-07-06 $23.60 $23.60 $23.60 $23.60 $23.10 600
2016-07-05 $23.60 $23.60 $23.60 $23.60 $23.10 215
2016-06-30 $23.91 $23.91 $23.91 $23.91 $23.40 180
2016-06-28 $23.91 $23.91 $23.91 $23.91 $23.40 10,000
2016-06-27 $22.60 $22.91 $22.33 $22.91 $22.42 10,834
2016-06-24 $23.93 $23.93 $23.32 $23.32 $22.82 6,100
2016-06-23 $25.00 $25.00 $25.00 $25.00 $24.47 185
2016-06-21 $25.02 $25.02 $24.84 $24.84 $24.31 17,585
2016-06-17 $23.27 $23.27 $23.27 $23.27 $22.77 4,700
2016-06-16 $23.27 $23.27 $23.27 $23.27 $22.77 3,000
2016-06-15 $24.48 $24.48 $24.48 $24.48 $23.96 3,200
2016-06-14 $24.48 $24.48 $24.48 $24.48 $23.96 4,937
2016-06-13 $25.35 $25.35 $25.35 $25.35 $24.81 35
2016-06-10 $26.02 $26.02 $25.35 $25.35 $24.81 21,450
2016-06-08 $27.00 $27.00 $27.00 $27.00 $26.43 61
2016-06-07 $27.00 $27.00 $27.00 $27.00 $26.43 384
2016-06-06 $26.97 $26.97 $26.97 $26.97 $26.40 40
2016-05-31 $26.97 $26.97 $26.97 $26.97 $26.40 5,400
2016-05-27 $26.89 $26.89 $26.89 $26.89 $26.32 172
2016-05-26 $26.11 $26.11 $26.11 $26.11 $25.56 4,700
2016-05-25 $26.11 $26.11 $26.11 $26.11 $25.56 15,009
2016-05-19 $25.76 $25.76 $25.76 $25.76 $25.22 10,000
2016-05-18 $25.96 $25.99 $25.76 $25.76 $25.22 2,300
2016-05-17 $25.65 $25.65 $25.65 $25.65 $25.10 4,800
2016-05-16 $25.35 $25.41 $25.35 $25.41 $24.87 19,517
2016-05-12 $24.48 $24.48 $24.48 $24.48 $23.96 3,200
2016-05-09 $24.65 $24.67 $24.65 $24.67 $23.91 2,980
2016-05-06 $24.45 $24.45 $24.45 $24.45 $23.70 7,100
2016-05-05 $25.32 $25.32 $24.91 $24.93 $24.16 8,000
2016-05-03 $29.43 $29.43 $27.34 $27.34 $26.50 5,550
2016-04-20 $30.61 $31.37 $30.61 $31.23 $30.27 17,000
2016-04-19 $30.11 $30.11 $30.07 $30.11 $29.18 1,389
2016-04-18 $28.86 $29.46 $28.70 $29.46 $28.55 1,521
2016-04-15 $28.75 $29.05 $28.75 $29.05 $28.15 3,100
2016-04-13 $28.35 $28.35 $28.35 $28.35 $27.47 50
2016-04-11 $28.35 $28.35 $28.35 $28.35 $27.47 5,000
2016-04-08 $28.16 $28.16 $28.16 $28.16 $27.30 150
2016-04-07 $27.63 $27.63 $27.63 $27.63 $26.78 7,300
2016-04-06 $27.28 $27.46 $27.28 $27.43 $26.59 10,250
2016-04-05 $27.54 $27.54 $27.54 $27.54 $26.69 199
2016-04-04 $27.60 $27.60 $27.60 $27.60 $26.75 250
2016-04-01 $27.17 $27.17 $27.17 $27.17 $26.34 70
2016-03-28 $26.29 $26.39 $26.29 $26.39 $25.57 230
2016-03-24 $27.50 $27.50 $27.50 $27.50 $26.65 90
2016-03-22 $27.50 $27.50 $27.50 $27.50 $26.65 262
2016-03-17 $27.62 $28.39 $27.62 $28.39 $27.51 700
2016-03-15 $26.62 $26.62 $26.62 $26.62 $25.80 10,500
2016-03-14 $26.92 $26.92 $26.92 $26.92 $26.09 9,500
2016-03-11 $27.18 $27.18 $27.18 $27.18 $26.34 100
2016-03-10 $26.95 $26.95 $26.95 $26.95 $26.12 100
2016-03-09 $26.95 $26.95 $26.95 $26.95 $26.12 119
2016-03-08 $26.73 $26.73 $26.45 $26.45 $25.64 900
2016-03-07 $27.02 $27.44 $27.02 $27.44 $26.59 600
2016-03-04 $27.41 $27.41 $27.35 $27.38 $26.53 10,500
2016-03-02 $25.05 $25.05 $25.04 $25.04 $24.27 560
2016-02-24 $22.66 $22.66 $22.45 $22.45 $21.76 2,100
2016-02-23 $22.99 $22.99 $22.99 $22.99 $22.28 500
2016-02-19 $22.80 $22.81 $22.80 $22.81 $22.10 200
2016-02-18 $23.27 $23.32 $23.27 $23.30 $22.35 1,000
2016-02-17 $21.79 $21.79 $21.79 $21.79 $20.90 930
2016-02-16 $20.80 $20.80 $20.80 $20.80 $19.95 617
2016-02-11 $18.25 $18.25 $18.25 $18.25 $17.51 400
2016-02-10 $19.33 $19.33 $19.32 $19.32 $18.53 1,000
2016-02-04 $20.00 $20.00 $20.00 $20.00 $19.18 58,246
2016-02-03 $20.00 $20.00 $20.00 $20.00 $19.18 108
2016-02-01 $20.14 $20.14 $20.00 $20.00 $19.18 1,500
2016-01-29 $20.10 $20.26 $20.10 $20.25 $19.42 39,800
2016-01-26 $18.73 $18.92 $18.73 $18.92 $18.15 40,263
2016-01-22 $18.51 $19.04 $18.14 $18.14 $17.39 100,103
2016-01-21 $16.60 $16.60 $16.60 $16.60 $15.92 45,500
2016-01-19 $16.29 $16.29 $16.29 $16.29 $15.62 5,000
2016-01-13 $16.77 $16.83 $16.54 $16.54 $15.86 1,759
2016-01-08 $17.79 $17.79 $17.79 $17.79 $17.06 874
2016-01-07 $17.93 $17.93 $17.79 $17.79 $17.06 10,030
2016-01-06 $18.75 $18.75 $18.75 $18.75 $17.98 5,000
2016-01-04 $19.32 $19.32 $19.01 $19.01 $18.23 5,373

Home Capital Group Inc (HMCBF) News Headlines

Recent Home Capital Group Inc (HMCBF) News
Similar Companies to Home Capital Group Inc (HMCBF) 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.