John Marshall Bancorp Inc (JMSB) Exchange: OTCQB

Data as of June 14, 2024

$17.24 ($-0.16) -0.92%

John Marshall Bancorp Inc - Daily Information
Click for more stock information on John Marshall Bancorp Inc.
Daily Information Data
Date June 14, 2024
Open $17.45
Previous Close $17.24
High $17.60
Low $17.19
Adjusted Open $17.45
Previous Adjusted Close $17.24
Adjusted High $17.60
Adjusted Low $17.19

Key People John Marshall Bancorp Inc

Employee Position
Jonathan Craig Kinney Chairman
Christopher W. Bergstrom President, Chief Executive Officer & Director
Carl E. Dodson Senior EVP, Chief Operating & Risk Officer
Kent D. Carstater Chief Financial Officer & Executive Vice President
Sheila Yosufy Director-Business Development & Commercial Banking
William J. Ridenour Senior EVP, Chief Banking & Lending Officer
Michael A. Garcia Director
Linda M. Fourney Director-Human Resources
Philip W. Allin Independent Director
Philip R. Chase Independent Director
Jean M. Edelman Independent Director
Michael T. Foster Independent Director
Subhash K. Garg Independent Director
Ronald J. Gordon Independent Director
O. Leland Mahan Independent Director
Lim P. Nguonly Independent Director
Historical Stock Data for John Marshall Bancorp Inc (JMSB)
Date Open High Low Close Adj.Close Volume
2024-05-31 $17.45 $17.60 $17.19 $17.24 $17.24 8,601
2024-05-30 $16.81 $17.40 $16.80 $17.40 $17.40 6,547
2024-05-29 $17.01 $17.40 $16.80 $16.80 $16.80 13,593
2024-05-28 $17.23 $17.47 $17.03 $17.11 $17.11 7,960
2024-05-24 $17.00 $17.25 $17.00 $17.16 $17.16 11,573
2024-05-23 $17.23 $17.24 $17.00 $17.00 $17.00 17,080
2024-05-22 $17.46 $17.46 $17.01 $17.03 $17.03 8,212
2024-05-21 $17.15 $17.45 $17.15 $17.45 $17.45 3,299
2024-05-20 $17.14 $17.14 $16.82 $16.93 $16.93 7,752
2024-05-17 $17.47 $17.47 $17.13 $17.25 $17.25 7,975
2024-05-16 $17.02 $17.34 $17.02 $17.34 $17.34 11,894
2024-05-15 $17.55 $17.70 $17.16 $17.16 $17.16 8,266
2024-05-14 $16.91 $17.24 $16.91 $17.17 $17.17 8,598
2024-05-13 $17.03 $17.10 $15.83 $16.50 $16.50 47,364
2024-05-10 $17.72 $17.72 $17.01 $17.01 $17.01 10,704
2024-05-09 $17.43 $17.69 $17.43 $17.69 $17.69 6,587
2024-05-08 $17.74 $17.74 $17.34 $17.34 $17.34 4,619
2024-05-07 $17.80 $17.82 $17.64 $17.64 $17.64 8,342
2024-05-06 $17.49 $17.82 $17.49 $17.77 $17.77 8,849
2024-05-03 $17.42 $17.47 $17.33 $17.43 $17.43 5,898
2024-05-02 $17.00 $17.48 $17.00 $17.12 $17.12 14,924
2024-05-01 $16.74 $17.41 $16.44 $17.02 $17.02 21,414
2024-04-30 $17.18 $17.48 $16.52 $16.52 $16.52 13,440
2024-04-29 $17.48 $17.48 $16.95 $17.37 $17.37 14,344
2024-04-26 $17.25 $17.50 $17.25 $17.36 $17.36 11,593
2024-04-25 $17.19 $17.50 $16.82 $17.00 $17.00 18,576
2024-04-24 $17.00 $17.22 $16.90 $17.00 $17.00 14,313
2024-04-23 $17.17 $17.20 $16.43 $17.19 $17.19 23,701
2024-04-22 $17.18 $17.43 $17.18 $17.18 $17.18 6,507
2024-04-19 $16.64 $17.40 $16.64 $17.35 $17.35 6,641
2024-04-18 $16.28 $17.25 $16.25 $16.81 $16.81 21,479
2024-04-17 $16.63 $16.63 $16.25 $16.30 $16.30 4,398
2024-04-16 $15.00 $16.34 $15.00 $16.26 $16.26 11,763
2024-04-15 $15.48 $15.54 $15.00 $15.51 $15.51 12,114
2024-04-12 $16.80 $17.50 $15.50 $15.55 $15.55 11,739
2024-04-11 $16.08 $16.77 $16.08 $16.77 $16.77 9,869
2024-04-10 $16.62 $17.50 $16.00 $16.36 $16.36 13,750
2024-04-09 $16.78 $17.40 $16.78 $17.14 $17.14 2,862
2024-04-08 $16.76 $16.76 $16.76 $16.76 $16.76 3,595
2024-04-05 $17.80 $17.80 $16.93 $16.93 $16.93 5,297
2024-04-04 $18.00 $18.00 $17.08 $17.09 $17.09 15,124
2024-04-03 $17.23 $17.94 $17.23 $17.76 $17.76 9,134
2024-04-02 $15.72 $17.54 $15.72 $17.46 $17.46 22,356
2024-04-01 $17.44 $17.46 $17.07 $17.32 $17.32 8,089
2024-03-28 $18.09 $18.09 $17.31 $17.92 $17.92 9,048
2024-03-27 $18.14 $18.14 $17.70 $18.10 $18.10 11,085
2024-03-26 $18.14 $18.14 $17.54 $17.80 $17.80 6,458
2024-03-25 $17.40 $18.14 $17.13 $18.14 $18.14 11,579
2024-03-22 $18.50 $18.62 $17.48 $17.48 $17.48 18,692
2024-03-21 $17.33 $18.49 $17.33 $18.36 $18.36 17,253
2024-03-20 $18.43 $18.43 $17.58 $18.20 $18.20 14,233
2024-03-19 $18.37 $18.37 $17.63 $17.63 $17.63 8,911
2024-03-18 $18.48 $18.73 $17.75 $17.75 $17.75 12,906
2024-03-15 $17.15 $18.56 $17.15 $18.50 $18.50 46,073
2024-03-14 $17.79 $17.79 $16.65 $17.69 $17.69 50,854
2024-03-13 $17.68 $18.09 $17.68 $18.09 $18.09 14,192
2024-03-12 $18.06 $18.06 $17.22 $17.60 $17.60 7,995
2024-03-11 $17.66 $18.04 $17.48 $17.66 $17.66 8,857
2024-03-08 $17.99 $18.09 $17.52 $17.95 $17.95 11,931
2024-03-07 $17.75 $18.29 $17.67 $17.82 $17.82 19,345
2024-03-06 $17.55 $17.79 $17.50 $17.79 $17.79 6,404
2024-03-05 $17.47 $17.92 $17.47 $17.52 $17.52 5,762
2024-03-04 $17.52 $17.88 $17.46 $17.46 $17.46 6,608
2024-03-01 $17.54 $17.82 $17.54 $17.71 $17.71 10,560
2024-02-29 $18.08 $18.08 $17.03 $17.50 $17.50 15,575
2024-02-28 $17.64 $18.44 $17.44 $17.55 $17.55 19,299
2024-02-27 $18.31 $18.40 $17.90 $17.90 $17.90 5,790
2024-02-26 $17.87 $18.40 $17.74 $17.84 $17.84 15,412
2024-02-23 $17.65 $18.31 $17.65 $18.02 $18.02 6,447
2024-02-22 $17.35 $17.93 $16.94 $17.91 $17.91 46,531
2024-02-21 $17.29 $17.58 $16.92 $17.50 $17.50 13,703
2024-02-20 $18.34 $18.60 $17.53 $17.62 $17.62 11,092
2024-02-16 $18.90 $19.29 $18.57 $18.66 $18.66 14,946
2024-02-15 $18.58 $19.24 $17.97 $18.89 $18.89 26,734
2024-02-14 $18.00 $18.50 $17.96 $18.47 $18.47 13,721
2024-02-13 $18.38 $18.38 $17.21 $17.83 $17.83 56,409
2024-02-12 $18.75 $19.25 $18.40 $18.56 $18.56 32,120
2024-02-09 $18.00 $18.99 $17.75 $18.74 $18.74 33,740
2024-02-08 $17.29 $17.91 $17.02 $17.26 $17.26 14,042
2024-02-07 $17.63 $17.95 $16.88 $17.12 $17.12 17,110
2024-02-06 $17.49 $18.10 $16.61 $17.55 $17.55 29,236
2024-02-05 $17.55 $17.91 $17.22 $17.68 $17.68 22,652
2024-02-02 $17.82 $18.16 $17.50 $17.60 $17.60 27,473
2024-02-01 $18.50 $18.90 $18.20 $18.26 $18.26 21,623
2024-01-31 $19.31 $19.82 $19.00 $19.00 $19.00 24,746
2024-01-30 $20.78 $20.92 $19.75 $19.79 $19.79 17,415
2024-01-29 $19.81 $21.37 $19.81 $21.37 $21.37 45,318
2024-01-26 $20.52 $20.52 $19.79 $19.95 $19.95 13,209
2024-01-25 $20.53 $20.90 $19.53 $20.21 $20.21 22,959
2024-01-24 $20.41 $20.50 $20.14 $20.14 $20.14 8,770
2024-01-23 $21.13 $21.13 $19.58 $20.38 $20.38 15,566
2024-01-22 $20.38 $20.71 $20.38 $20.71 $20.71 10,913
2024-01-19 $20.85 $20.85 $19.85 $20.20 $20.20 23,809
2024-01-18 $19.65 $20.46 $19.65 $20.46 $20.46 9,758
2024-01-17 $19.63 $19.98 $19.26 $19.51 $19.51 15,640
2024-01-16 $20.88 $21.29 $20.35 $20.35 $20.35 14,385
2024-01-12 $21.11 $21.65 $20.54 $21.18 $21.18 9,703
2024-01-11 $21.00 $21.00 $20.11 $20.48 $20.48 14,467
2024-01-10 $20.68 $21.23 $20.12 $21.10 $21.10 18,287
2024-01-09 $22.04 $22.04 $20.85 $20.85 $20.85 10,014
2024-01-08 $23.49 $23.49 $22.01 $22.59 $22.59 18,727
2024-01-05 $22.54 $24.04 $22.39 $22.89 $22.89 40,597
2024-01-04 $21.39 $22.98 $20.63 $22.52 $22.52 36,085
2024-01-03 $20.53 $22.17 $19.73 $21.00 $21.00 35,943
2024-01-02 $22.56 $22.56 $20.34 $20.39 $20.39 12,833
2023-12-29 $23.81 $23.97 $22.40 $22.56 $22.56 18,992
2023-12-28 $24.28 $24.47 $24.05 $24.24 $24.24 17,360
2023-12-27 $24.00 $24.49 $23.96 $24.49 $24.49 18,875
2023-12-26 $24.15 $24.50 $23.62 $23.87 $23.87 25,977
2023-12-22 $23.96 $24.11 $23.50 $23.98 $23.98 16,447
2023-12-21 $23.59 $23.98 $23.50 $23.50 $23.50 17,618
2023-12-20 $23.66 $24.84 $22.62 $23.70 $23.70 49,938
2023-12-19 $22.50 $24.00 $22.35 $23.66 $23.66 31,272
2023-12-18 $22.27 $22.41 $21.50 $22.38 $22.38 25,470
2023-12-15 $21.00 $23.47 $20.53 $22.50 $22.50 135,783
2023-12-14 $19.76 $20.98 $19.54 $20.67 $20.67 26,934
2023-12-13 $19.83 $20.54 $19.31 $19.73 $19.73 41,669
2023-12-12 $19.78 $19.99 $18.96 $19.33 $19.33 15,711
2023-12-11 $20.00 $20.00 $19.01 $19.51 $19.51 40,467
2023-12-08 $20.58 $20.58 $19.55 $19.86 $19.86 11,575
2023-12-07 $19.28 $19.97 $19.28 $19.89 $19.89 16,080
2023-12-06 $18.04 $19.46 $18.04 $19.09 $19.09 22,117
2023-12-05 $18.63 $18.76 $17.80 $18.27 $18.27 29,550
2023-12-04 $20.57 $21.05 $18.55 $18.80 $18.80 38,446
2023-12-01 $19.51 $21.01 $19.51 $20.68 $20.68 35,461
2023-11-30 $19.70 $19.75 $19.35 $19.75 $19.75 8,318
2023-11-29 $19.20 $19.52 $18.75 $19.52 $19.52 17,145
2023-11-28 $18.81 $18.89 $18.60 $18.60 $18.60 6,059
2023-11-27 $18.50 $19.00 $18.50 $19.00 $19.00 10,689
2023-11-24 $19.00 $19.00 $18.60 $18.75 $18.75 4,504
2023-11-22 $18.78 $18.90 $18.78 $18.90 $18.90 2,877
2023-11-21 $18.92 $19.19 $18.28 $18.28 $18.28 7,831
2023-11-20 $18.96 $19.19 $18.47 $19.16 $19.16 5,113
2023-11-17 $18.91 $19.18 $18.81 $19.10 $19.10 20,747
2023-11-16 $18.56 $19.25 $18.56 $18.66 $18.66 10,394
2023-11-15 $21.00 $21.00 $19.20 $19.27 $19.27 17,072
2023-11-14 $18.60 $21.56 $17.84 $21.56 $21.56 40,655
2023-11-13 $17.73 $18.50 $17.73 $18.23 $18.23 10,702
2023-11-10 $18.11 $18.40 $17.86 $18.12 $18.12 12,073
2023-11-09 $18.31 $18.31 $18.11 $18.11 $18.11 5,601
2023-11-08 $18.40 $18.40 $17.85 $18.20 $18.20 8,180
2023-11-07 $18.24 $18.40 $18.24 $18.40 $18.40 11,000
2023-11-06 $18.41 $18.85 $18.19 $18.23 $18.23 9,508
2023-11-03 $17.48 $18.48 $16.02 $18.48 $18.48 25,873
2023-11-02 $17.86 $17.89 $16.52 $17.48 $17.48 19,359
2023-11-01 $18.64 $18.64 $17.85 $17.85 $17.85 11,673
2023-10-31 $18.27 $18.74 $18.27 $18.38 $18.38 9,373
2023-10-30 $17.67 $18.50 $17.14 $18.50 $18.50 10,949
2023-10-27 $17.20 $17.68 $16.80 $17.34 $17.34 11,269
2023-10-26 $15.91 $17.34 $15.91 $17.09 $17.09 15,633
2023-10-25 $15.16 $16.45 $14.38 $15.80 $15.80 31,392
2023-10-24 $15.84 $16.00 $15.44 $15.75 $15.75 8,487
2023-10-23 $16.92 $16.99 $15.42 $15.65 $15.65 27,135
2023-10-20 $17.64 $17.64 $16.92 $16.92 $16.92 15,834
2023-10-19 $17.00 $17.74 $16.90 $17.45 $17.45 15,880
2023-10-18 $18.26 $18.26 $17.08 $17.82 $17.82 8,833
2023-10-17 $18.07 $18.97 $18.07 $18.36 $18.36 21,500
2023-10-16 $18.02 $18.39 $18.02 $18.15 $18.15 16,324
2023-10-13 $17.97 $18.00 $17.46 $18.00 $18.00 6,130
2023-10-12 $18.07 $18.13 $17.98 $18.04 $18.04 6,367
2023-10-11 $17.72 $18.28 $17.72 $18.03 $18.03 6,697
2023-10-10 $17.96 $18.16 $17.94 $17.99 $17.99 12,722
2023-10-09 $17.70 $18.03 $17.70 $17.72 $17.72 7,782
2023-10-06 $17.76 $18.20 $17.72 $18.05 $18.05 14,035
2023-10-05 $17.95 $18.20 $17.81 $18.20 $18.20 27,164
2023-10-04 $17.56 $18.40 $17.49 $17.89 $17.89 13,075
2023-10-03 $17.01 $17.98 $17.01 $17.79 $17.79 13,538
2023-10-02 $17.91 $18.09 $17.52 $17.52 $17.52 30,331
2023-09-29 $17.80 $18.39 $17.62 $17.85 $17.85 20,311
2023-09-28 $18.23 $18.99 $17.61 $17.61 $17.61 11,791
2023-09-27 $18.21 $18.60 $17.91 $18.10 $18.10 29,934
2023-09-26 $18.01 $18.19 $17.89 $17.89 $17.89 15,774
2023-09-25 $18.03 $18.40 $17.89 $18.05 $18.05 20,421
2023-09-22 $17.14 $18.20 $16.95 $18.04 $18.04 30,180
2023-09-21 $17.87 $18.49 $16.82 $17.22 $17.22 29,650
2023-09-20 $17.84 $18.48 $17.84 $18.00 $18.00 11,544
2023-09-19 $18.47 $18.47 $17.55 $17.88 $17.88 24,596
2023-09-18 $18.14 $18.49 $17.97 $18.33 $18.33 14,339
2023-09-15 $18.10 $18.50 $17.66 $18.24 $18.24 59,458
2023-09-14 $18.00 $18.25 $17.88 $18.20 $18.20 8,735
2023-09-13 $17.70 $18.38 $17.37 $17.83 $17.83 15,183
2023-09-12 $18.25 $18.33 $17.33 $17.60 $17.60 8,203
2023-09-11 $17.50 $18.39 $17.50 $18.16 $18.16 24,596
2023-09-08 $17.50 $17.83 $17.30 $17.51 $17.51 18,091
2023-09-07 $17.73 $17.98 $17.50 $17.53 $17.53 39,081
2023-09-06 $17.85 $17.86 $17.50 $17.66 $17.66 11,102
2023-09-05 $17.94 $18.34 $17.89 $18.31 $18.31 10,652
2023-09-01 $17.68 $18.22 $17.68 $18.20 $18.20 11,529
2023-08-31 $18.42 $18.97 $17.48 $17.67 $17.67 11,272
2023-08-30 $18.41 $18.50 $18.40 $18.43 $18.43 6,070
2023-08-29 $19.00 $19.00 $18.30 $18.59 $18.59 14,096
2023-08-28 $18.74 $19.03 $18.62 $18.62 $18.62 3,999
2023-08-25 $18.07 $18.68 $18.04 $18.68 $18.68 4,812
2023-08-24 $18.31 $18.92 $17.36 $18.44 $18.44 12,311
2023-08-23 $17.62 $18.49 $17.25 $18.44 $18.44 18,300
2023-08-22 $18.23 $18.25 $17.60 $17.90 $17.90 24,443
2023-08-21 $17.75 $18.54 $17.72 $18.21 $18.21 14,250
2023-08-18 $18.21 $18.54 $17.66 $17.66 $17.66 45,265
2023-08-17 $17.87 $18.66 $17.80 $18.54 $18.54 21,737
2023-08-16 $19.06 $19.27 $17.85 $17.87 $17.87 20,418
2023-08-15 $18.80 $19.55 $18.56 $19.00 $19.00 10,363
2023-08-14 $18.99 $19.25 $18.89 $18.89 $18.89 5,529
2023-08-11 $19.71 $19.71 $19.20 $19.50 $19.50 7,486
2023-08-10 $19.74 $19.93 $19.04 $19.79 $19.79 10,655
2023-08-09 $19.91 $20.22 $19.29 $19.55 $19.55 8,171
2023-08-08 $19.75 $20.20 $19.22 $19.97 $19.97 13,047
2023-08-07 $19.70 $20.00 $19.70 $19.85 $19.85 4,197
2023-08-04 $19.75 $19.96 $19.65 $19.71 $19.71 6,432
2023-08-03 $19.00 $19.84 $19.00 $19.53 $19.53 8,073
2023-08-02 $18.91 $19.28 $18.91 $19.23 $19.23 6,107
2023-08-01 $19.00 $19.14 $18.81 $19.11 $19.11 10,877
2023-07-31 $19.39 $19.58 $18.69 $19.00 $19.00 15,790
2023-07-28 $19.33 $19.95 $19.31 $19.35 $19.35 12,358
2023-07-27 $19.32 $19.40 $18.91 $18.97 $18.97 20,602
2023-07-26 $19.41 $19.84 $18.90 $19.11 $19.11 16,030
2023-07-25 $19.50 $19.65 $18.82 $19.19 $19.19 21,624
2023-07-24 $19.92 $20.17 $19.33 $19.52 $19.52 12,838
2023-07-21 $20.00 $20.61 $19.97 $20.39 $20.39 18,529
2023-07-20 $19.48 $20.00 $19.43 $20.00 $20.00 23,784
2023-07-19 $19.90 $20.41 $19.16 $19.35 $19.35 48,310
2023-07-18 $19.42 $20.60 $19.31 $20.60 $20.60 19,752
2023-07-17 $18.85 $19.85 $18.80 $19.50 $19.50 8,329
2023-07-14 $20.20 $20.35 $19.22 $19.26 $19.26 10,689
2023-07-13 $19.69 $20.89 $19.69 $20.89 $20.89 23,589
2023-07-12 $19.85 $19.85 $19.49 $19.68 $19.68 11,542
2023-07-11 $19.78 $19.78 $19.78 $19.78 $19.78 2,591
2023-07-10 $19.47 $19.76 $19.21 $19.31 $19.31 5,958
2023-07-07 $19.91 $19.99 $18.33 $19.57 $19.57 31,100
2023-07-06 $19.12 $19.89 $18.09 $18.88 $18.88 12,150
2023-07-05 $20.60 $20.60 $18.81 $19.04 $19.04 14,202
2023-07-03 $20.08 $21.44 $20.08 $20.90 $20.90 4,111
2023-06-30 $20.25 $20.70 $19.78 $20.09 $20.09 19,195
2023-06-29 $19.81 $20.40 $19.41 $20.20 $20.20 8,353
2023-06-28 $19.90 $20.13 $19.55 $19.73 $19.73 15,216
2023-06-27 $20.94 $21.16 $19.67 $19.67 $19.67 16,681
2023-06-26 $19.95 $21.28 $19.95 $20.93 $20.93 21,643
2023-06-23 $19.91 $20.98 $19.50 $20.30 $20.30 122,009
2023-06-22 $20.66 $20.70 $20.19 $20.32 $20.32 11,427
2023-06-21 $20.87 $21.28 $20.50 $20.50 $20.50 16,169
2023-06-20 $21.18 $21.32 $20.44 $20.63 $20.63 17,829
2023-06-16 $21.80 $22.20 $20.89 $21.23 $21.23 32,367
2023-06-15 $21.01 $21.69 $19.72 $21.41 $21.41 13,977
2023-06-14 $20.90 $20.90 $19.82 $20.40 $20.40 18,505
2023-06-13 $21.24 $21.50 $19.62 $20.13 $20.13 27,875
2023-06-12 $22.08 $22.99 $21.14 $21.17 $21.17 21,868
2023-06-09 $22.70 $22.70 $21.43 $21.82 $21.82 15,507
2023-06-08 $22.59 $22.65 $22.00 $22.47 $22.47 16,662
2023-06-07 $22.94 $23.49 $22.28 $22.65 $22.65 44,741
2023-06-06 $21.33 $22.85 $21.33 $22.73 $22.73 18,277
2023-06-05 $22.22 $22.22 $21.07 $21.21 $21.21 19,806
2023-06-02 $21.06 $22.33 $20.70 $22.33 $22.33 30,756
2023-06-01 $20.31 $20.83 $20.31 $20.71 $20.71 10,968
2023-05-31 $21.72 $21.72 $20.12 $20.38 $20.38 22,887
2023-05-30 $22.01 $22.05 $21.12 $21.22 $21.22 19,020
2023-05-26 $20.84 $22.14 $20.84 $22.05 $22.05 15,996
2023-05-25 $21.16 $21.39 $19.25 $21.27 $21.27 10,769
2023-05-24 $20.85 $21.38 $20.47 $21.12 $21.12 24,773
2023-05-23 $20.00 $21.23 $19.39 $21.19 $21.19 30,099
2023-05-22 $19.07 $20.00 $18.41 $19.98 $19.98 15,999
2023-05-19 $19.11 $19.11 $18.71 $18.75 $18.75 9,093
2023-05-18 $18.49 $18.88 $18.23 $18.78 $18.78 16,999
2023-05-17 $16.94 $18.73 $16.94 $18.39 $18.39 18,890
2023-05-16 $17.70 $17.84 $17.43 $17.46 $17.46 6,414
2023-05-15 $17.45 $17.59 $17.45 $17.46 $17.46 6,561
2023-05-12 $17.23 $17.71 $17.01 $17.54 $17.54 19,482
2023-05-11 $17.06 $17.41 $16.89 $17.19 $17.19 9,661
2023-05-10 $17.50 $17.50 $16.85 $17.29 $17.29 10,234
2023-05-09 $16.75 $17.50 $16.65 $17.34 $17.34 17,975
2023-05-08 $17.03 $17.16 $16.60 $16.90 $16.90 7,554
2023-05-05 $16.25 $17.60 $15.87 $17.09 $17.09 63,928
2023-05-04 $16.50 $16.88 $15.16 $16.23 $16.23 55,021
2023-05-03 $17.30 $18.16 $17.05 $17.25 $17.25 21,708
2023-05-02 $17.57 $17.57 $16.68 $16.91 $16.91 18,120
2023-05-01 $18.00 $18.14 $17.48 $17.54 $17.54 15,567
2023-04-28 $18.19 $18.50 $17.82 $18.22 $18.22 8,948
2023-04-27 $18.30 $19.99 $17.80 $18.18 $18.18 38,102
2023-04-26 $17.46 $18.40 $17.38 $18.29 $18.29 25,194
2023-04-25 $18.23 $18.34 $17.15 $17.61 $17.61 37,280
2023-04-24 $18.89 $19.28 $18.21 $18.44 $18.44 45,223
2023-04-21 $19.76 $19.80 $18.81 $18.81 $18.81 14,947
2023-04-20 $20.46 $20.46 $19.70 $20.05 $20.05 8,655
2023-04-19 $21.51 $21.54 $19.93 $20.32 $20.32 9,741
2023-04-18 $22.00 $22.00 $21.33 $21.78 $21.78 9,788
2023-04-17 $21.52 $22.00 $21.05 $21.96 $21.96 8,864
2023-04-14 $21.71 $21.83 $21.31 $21.64 $21.64 27,066
2023-04-13 $21.42 $21.67 $21.42 $21.60 $21.60 5,408
2023-04-12 $21.50 $21.85 $21.50 $21.50 $21.50 5,815
2023-04-11 $21.36 $22.07 $21.21 $21.50 $21.50 20,149
2023-04-10 $21.00 $21.65 $21.00 $21.42 $21.42 14,314
2023-04-06 $20.22 $21.40 $20.22 $21.20 $21.20 22,896
2023-04-05 $20.50 $20.71 $19.97 $20.58 $20.58 14,272
2023-04-04 $21.00 $21.00 $20.30 $20.45 $20.45 23,219
2023-04-03 $21.59 $21.66 $21.00 $21.21 $21.21 35,972
2023-03-31 $21.40 $21.60 $21.30 $21.60 $21.60 27,363
2023-03-30 $21.50 $21.60 $21.30 $21.30 $21.30 11,684
2023-03-29 $21.90 $21.90 $21.46 $21.60 $21.60 26,479
2023-03-28 $21.50 $22.12 $21.11 $21.85 $21.85 18,577
2023-03-27 $22.25 $22.42 $21.50 $21.50 $21.50 27,853
2023-03-24 $21.38 $22.69 $21.30 $22.46 $22.46 13,349
2023-03-23 $21.90 $22.02 $21.65 $21.84 $21.84 15,201
2023-03-22 $22.61 $22.61 $21.57 $21.60 $21.60 14,664
2023-03-21 $22.03 $22.72 $21.75 $22.47 $22.47 12,433
2023-03-20 $23.08 $24.40 $21.45 $21.51 $21.51 21,381
2023-03-17 $22.65 $23.46 $22.23 $23.08 $23.08 53,518
2023-03-16 $22.00 $23.70 $21.00 $23.10 $23.10 45,150
2023-03-15 $21.10 $22.60 $21.10 $22.00 $22.00 28,519
2023-03-14 $22.28 $22.85 $20.76 $21.94 $21.94 47,991
2023-03-13 $20.55 $20.75 $18.58 $19.96 $19.96 48,038
2023-03-10 $22.83 $23.09 $20.85 $21.24 $21.24 22,292
2023-03-09 $24.60 $24.99 $23.09 $23.09 $23.09 11,733
2023-03-08 $25.52 $25.52 $25.07 $25.07 $25.07 3,455
2023-03-07 $25.18 $25.77 $24.89 $25.20 $25.20 5,829
2023-03-06 $25.25 $25.86 $24.61 $24.89 $24.89 15,675
2023-03-03 $25.18 $25.18 $25.15 $25.15 $25.15 4,601
2023-03-02 $25.68 $25.70 $25.00 $25.40 $25.40 4,495
2023-03-01 $26.66 $26.66 $25.34 $25.34 $25.34 11,592
2023-02-28 $25.93 $27.00 $25.53 $26.61 $26.61 17,622
2023-02-27 $26.78 $26.78 $25.96 $26.02 $26.02 8,395
2023-02-24 $26.85 $27.03 $26.12 $26.43 $26.43 10,472
2023-02-23 $26.30 $27.15 $26.30 $27.00 $27.00 13,575
2023-02-22 $25.15 $26.46 $25.15 $26.28 $26.28 18,388
2023-02-21 $26.69 $26.69 $25.74 $26.18 $26.18 11,443
2023-02-17 $26.99 $26.99 $26.31 $26.81 $26.81 9,236
2023-02-16 $26.50 $26.87 $26.50 $26.87 $26.87 8,916
2023-02-15 $26.29 $27.00 $26.27 $26.59 $26.59 11,469
2023-02-14 $26.76 $27.29 $26.06 $26.21 $26.21 26,137
2023-02-13 $26.73 $27.06 $26.28 $27.06 $27.06 21,415
2023-02-10 $26.73 $27.00 $26.04 $26.49 $26.49 13,413
2023-02-09 $27.39 $27.39 $26.32 $26.56 $26.56 15,015
2023-02-08 $27.63 $27.64 $27.10 $27.10 $27.10 15,971
2023-02-07 $27.51 $27.99 $26.91 $27.45 $27.45 22,994
2023-02-06 $27.80 $28.00 $27.45 $27.50 $27.50 5,749
2023-02-03 $27.47 $28.19 $26.74 $27.70 $27.70 21,088
2023-02-02 $26.51 $27.59 $26.30 $27.42 $27.42 28,942
2023-02-01 $25.00 $26.84 $25.00 $26.60 $26.60 36,569
2023-01-31 $24.26 $25.24 $23.74 $24.74 $24.74 70,406
2023-01-30 $25.09 $25.09 $24.26 $24.26 $24.26 11,188
2023-01-27 $25.45 $25.55 $24.37 $25.03 $25.03 25,561
2023-01-26 $25.55 $26.38 $25.00 $25.64 $25.64 18,329
2023-01-25 $24.52 $25.75 $24.52 $25.70 $25.70 21,149
2023-01-24 $25.32 $25.55 $24.50 $25.08 $25.08 25,074
2023-01-23 $25.02 $26.00 $24.62 $25.56 $25.56 23,321
2023-01-20 $25.00 $26.10 $24.66 $24.90 $24.90 25,936
2023-01-19 $24.04 $25.00 $24.04 $24.92 $24.92 39,424
2023-01-18 $23.99 $25.00 $23.99 $24.49 $24.49 21,905
2023-01-17 $24.53 $25.00 $23.62 $23.98 $23.98 19,545
2023-01-13 $24.87 $25.05 $24.30 $24.78 $24.78 7,574
2023-01-12 $24.71 $25.19 $24.57 $24.98 $24.98 13,695
2023-01-11 $24.76 $24.99 $24.20 $24.56 $24.56 10,115
2023-01-10 $26.41 $26.41 $24.62 $24.85 $24.85 24,458
2023-01-09 $26.77 $26.80 $26.01 $26.41 $26.41 13,455
2023-01-06 $26.10 $26.80 $26.10 $26.71 $26.71 7,369
2023-01-05 $26.77 $27.67 $25.93 $26.16 $26.16 8,416
2023-01-04 $27.80 $27.80 $26.40 $26.66 $26.66 10,835
2023-01-03 $28.76 $28.76 $27.30 $27.40 $27.40 12,036
2022-12-30 $28.42 $29.08 $28.08 $28.78 $28.78 16,540
2022-12-29 $28.88 $28.88 $27.50 $28.58 $28.58 20,207
2022-12-28 $28.40 $28.99 $27.80 $27.80 $27.80 17,134
2022-12-27 $29.40 $29.40 $28.50 $28.50 $28.50 7,470
2022-12-23 $29.00 $29.42 $29.00 $29.13 $29.13 10,165
2022-12-22 $29.15 $29.52 $28.16 $28.58 $28.58 21,202
2022-12-21 $27.85 $29.44 $27.77 $29.03 $29.03 22,384
2022-12-20 $27.24 $27.81 $27.24 $27.55 $27.55 4,815
2022-12-19 $27.75 $27.94 $27.26 $27.33 $27.33 7,026
2022-12-16 $27.17 $28.27 $27.10 $28.00 $28.00 85,824
2022-12-15 $28.67 $28.67 $27.01 $27.36 $27.36 17,549
2022-12-14 $28.69 $28.98 $28.55 $28.70 $28.70 17,294
2022-12-13 $28.60 $28.83 $28.31 $28.79 $28.79 25,845
2022-12-12 $28.29 $28.68 $27.87 $28.36 $28.36 15,653
2022-12-09 $28.44 $28.44 $27.99 $28.02 $28.02 8,370
2022-12-08 $28.67 $28.67 $27.98 $28.48 $28.48 7,343
2022-12-07 $28.71 $28.75 $28.13 $28.36 $28.36 15,782
2022-12-06 $28.65 $28.99 $27.60 $28.74 $28.74 16,484
2022-12-05 $28.51 $28.69 $28.21 $28.52 $28.52 8,093
2022-12-02 $28.73 $28.76 $28.21 $28.64 $28.64 7,620
2022-12-01 $28.92 $28.92 $28.58 $28.80 $28.80 10,952
2022-11-30 $28.63 $29.00 $28.25 $28.96 $28.96 15,290
2022-11-29 $28.60 $28.65 $28.22 $28.48 $28.48 8,237
2022-11-28 $28.71 $28.85 $27.94 $28.44 $28.44 12,781
2022-11-25 $28.50 $28.99 $28.13 $28.69 $28.69 11,561
2022-11-23 $28.76 $28.99 $28.47 $28.76 $28.76 14,446
2022-11-22 $28.99 $29.24 $27.98 $28.81 $28.81 16,871
2022-11-21 $28.56 $28.88 $28.20 $28.87 $28.87 8,123
2022-11-18 $29.00 $29.00 $27.75 $28.43 $28.43 19,340
2022-11-17 $28.45 $28.98 $26.65 $28.73 $28.73 29,458
2022-11-16 $27.63 $28.87 $27.63 $28.49 $28.49 7,261
2022-11-15 $29.00 $29.00 $27.93 $28.15 $28.15 16,862
2022-11-14 $27.99 $29.53 $27.99 $29.15 $29.15 41,873
2022-11-11 $28.97 $28.98 $27.73 $27.99 $27.99 8,779
2022-11-10 $28.07 $29.00 $27.35 $28.92 $28.92 24,855
2022-11-09 $28.30 $28.30 $26.76 $27.61 $27.61 9,557
2022-11-08 $28.25 $28.35 $27.80 $28.35 $28.35 7,516
2022-11-07 $29.04 $29.49 $27.82 $28.08 $28.08 43,775
2022-11-04 $28.37 $29.29 $27.90 $29.16 $29.16 28,358
2022-11-03 $28.11 $28.58 $27.68 $28.24 $28.24 7,550
2022-11-02 $29.25 $29.59 $27.96 $28.04 $28.04 40,569
2022-11-01 $29.14 $29.91 $27.98 $29.65 $29.65 30,034
2022-10-31 $28.30 $29.22 $28.30 $28.80 $28.80 33,452
2022-10-28 $28.18 $29.00 $27.77 $29.00 $29.00 51,447
2022-10-27 $27.91 $28.27 $27.91 $28.18 $28.18 22,487
2022-10-26 $27.83 $28.48 $27.60 $27.87 $27.87 50,483
2022-10-25 $27.75 $28.00 $27.26 $28.00 $28.00 23,607
2022-10-24 $27.58 $27.95 $27.51 $27.89 $27.89 25,646
2022-10-21 $27.07 $27.60 $26.61 $27.60 $27.60 29,068
2022-10-20 $27.40 $27.40 $26.55 $27.03 $27.03 8,851
2022-10-19 $27.37 $27.66 $27.00 $27.42 $27.42 15,044
2022-10-18 $26.74 $27.50 $26.74 $27.50 $27.50 41,587
2022-10-17 $25.88 $26.88 $25.32 $26.63 $26.63 25,773
2022-10-14 $25.94 $26.00 $25.48 $25.77 $25.77 9,986
2022-10-13 $25.01 $26.09 $24.86 $26.09 $26.09 25,528
2022-10-12 $25.02 $25.50 $25.00 $25.22 $25.22 12,772
2022-10-11 $25.08 $25.50 $25.04 $25.30 $25.30 11,367
2022-10-10 $25.19 $25.39 $25.13 $25.13 $25.13 6,972
2022-10-07 $25.30 $25.39 $24.34 $25.39 $25.39 8,386
2022-10-06 $25.01 $25.17 $24.67 $25.17 $25.17 6,678
2022-10-05 $25.12 $25.12 $24.87 $24.87 $24.87 8,145
2022-10-04 $25.33 $25.45 $25.08 $25.45 $25.45 11,829
2022-10-03 $24.60 $25.35 $24.60 $25.35 $25.35 18,017
2022-09-30 $25.34 $25.50 $24.56 $24.56 $24.56 16,803
2022-09-29 $24.69 $25.47 $24.69 $25.09 $25.09 10,442
2022-09-28 $25.40 $25.50 $24.58 $25.04 $25.04 18,561
2022-09-27 $25.73 $25.73 $24.37 $25.16 $25.16 15,148
2022-09-26 $25.35 $25.99 $24.50 $25.99 $25.99 13,475
2022-09-23 $22.28 $25.20 $22.28 $25.08 $25.08 27,629
2022-09-22 $25.70 $25.80 $24.93 $25.05 $25.05 13,622
2022-09-21 $25.75 $26.13 $24.99 $25.40 $25.40 22,562
2022-09-20 $24.50 $26.13 $23.94 $26.13 $26.13 29,613
2022-09-19 $23.92 $24.71 $23.79 $24.60 $24.60 14,089
2022-09-16 $23.64 $23.78 $23.14 $23.78 $23.78 20,614
2022-09-15 $23.35 $23.92 $22.95 $23.76 $23.76 18,116
2022-09-14 $23.84 $23.99 $23.20 $23.69 $23.69 21,088
2022-09-13 $24.20 $24.20 $22.91 $23.54 $23.54 16,149
2022-09-12 $24.60 $24.60 $24.00 $24.34 $24.34 5,832
2022-09-09 $24.31 $24.56 $23.77 $24.55 $24.55 7,748
2022-09-08 $24.39 $24.40 $23.87 $24.18 $24.18 6,254
2022-09-07 $24.94 $24.94 $23.39 $24.48 $24.48 14,272
2022-09-06 $25.32 $25.83 $24.79 $24.79 $24.79 10,274
2022-09-02 $26.09 $26.13 $25.26 $25.45 $25.45 5,265
2022-09-01 $25.12 $25.85 $25.12 $25.72 $25.72 11,595
2022-08-31 $25.54 $25.54 $24.93 $25.21 $25.21 12,728
2022-08-30 $25.22 $25.91 $25.22 $25.39 $25.39 12,781
2022-08-29 $25.50 $26.37 $25.00 $25.12 $25.12 10,274
2022-08-26 $26.76 $26.90 $25.80 $25.87 $25.87 18,288
2022-08-25 $26.70 $27.45 $26.51 $27.03 $27.03 37,277
2022-08-24 $26.50 $27.13 $26.29 $26.52 $26.52 14,833
2022-08-23 $26.83 $27.59 $26.39 $27.18 $27.18 20,048
2022-08-22 $27.70 $27.70 $26.33 $26.33 $26.33 21,819
2022-08-19 $27.99 $27.99 $26.88 $27.80 $27.80 46,324
2022-08-18 $27.90 $28.00 $27.25 $27.99 $27.99 27,849
2022-08-17 $27.60 $27.86 $27.60 $27.80 $27.80 19,643
2022-08-16 $27.27 $27.77 $27.01 $27.77 $27.77 64,301
2022-08-15 $26.90 $27.50 $26.47 $27.48 $27.48 23,486
2022-08-12 $27.02 $27.45 $26.80 $27.42 $27.42 44,148
2022-08-11 $27.20 $27.30 $26.83 $27.22 $27.22 22,115
2022-08-10 $27.45 $27.45 $26.98 $27.15 $27.15 26,393
2022-08-09 $27.13 $27.45 $26.79 $27.34 $27.34 24,345
2022-08-08 $27.22 $27.45 $26.42 $27.36 $27.36 23,005
2022-08-05 $25.04 $27.45 $24.58 $27.45 $27.45 23,341
2022-08-04 $26.11 $27.09 $25.66 $26.95 $26.95 30,378
2022-08-03 $26.62 $27.00 $25.94 $26.95 $26.95 23,971
2022-08-02 $26.49 $26.68 $26.47 $26.58 $26.58 22,462
2022-08-01 $25.81 $26.50 $25.57 $26.38 $26.38 13,624
2022-07-29 $26.49 $26.65 $25.55 $26.07 $26.07 26,924
2022-07-28 $26.07 $26.96 $26.07 $26.47 $26.47 12,788
2022-07-27 $26.23 $26.59 $25.32 $26.29 $26.29 20,883
2022-07-26 $24.99 $27.25 $24.10 $26.24 $26.24 35,215
2022-07-25 $24.80 $25.00 $23.58 $24.99 $24.99 34,369
2022-07-22 $25.00 $25.00 $23.72 $24.26 $24.26 21,613
2022-07-21 $24.20 $24.97 $24.20 $24.97 $24.97 20,413
2022-07-20 $24.15 $25.41 $24.15 $24.63 $24.63 17,307
2022-07-19 $23.72 $24.79 $23.24 $24.20 $24.20 31,873
2022-07-18 $23.65 $23.65 $22.54 $23.33 $23.33 16,379
2022-07-15 $22.90 $23.47 $22.16 $22.96 $22.96 31,610
2022-07-14 $22.59 $22.92 $22.04 $22.37 $22.37 24,102
2022-07-13 $23.77 $23.77 $22.30 $22.58 $22.58 34,142
2022-07-12 $23.65 $23.70 $23.08 $23.62 $23.62 23,478
2022-07-11 $23.80 $23.80 $23.13 $23.36 $23.36 23,822
2022-07-08 $23.70 $23.90 $23.32 $23.72 $23.72 23,187
2022-07-07 $23.55 $23.97 $23.06 $23.88 $23.88 38,276
2022-07-06 $22.99 $23.70 $22.38 $23.55 $23.55 14,220
2022-07-05 $22.47 $24.11 $22.28 $23.37 $23.37 47,305
2022-07-01 $22.47 $22.90 $21.89 $22.19 $22.19 27,202
2022-06-30 $21.90 $22.87 $21.61 $22.54 $22.54 65,472
2022-06-29 $22.25 $22.73 $22.00 $22.32 $22.32 83,555
2022-06-28 $22.10 $22.90 $22.10 $22.30 $22.30 86,589
2022-06-27 $24.86 $25.99 $21.96 $22.57 $22.57 130,006
2022-06-24 $25.59 $26.54 $23.94 $24.50 $24.50 1,261,284
2022-06-23 $24.23 $26.38 $24.23 $25.68 $25.68 98,045
2022-06-22 $26.78 $27.25 $24.42 $25.49 $25.49 196,396
2022-06-21 $29.05 $29.17 $26.64 $27.08 $27.08 195,686
2022-06-17 $29.00 $29.25 $28.51 $29.08 $29.08 744,972
2022-06-16 $27.93 $29.50 $27.93 $29.36 $29.36 245,835
2022-06-15 $27.53 $28.67 $26.15 $28.35 $28.35 219,952
2022-06-14 $27.68 $27.86 $26.66 $27.61 $27.61 44,714
2022-06-13 $27.56 $28.20 $26.90 $27.44 $27.44 77,230
2022-06-10 $27.33 $28.23 $27.33 $27.93 $27.93 73,471
2022-06-09 $27.84 $28.23 $27.28 $27.59 $27.59 73,811
2022-06-08 $27.40 $28.25 $26.24 $28.00 $28.00 98,097
2022-06-07 $28.41 $28.91 $25.79 $27.26 $27.26 123,848
2022-06-06 $27.65 $28.65 $26.85 $28.52 $28.52 298,861
2022-06-03 $27.60 $27.60 $27.41 $27.50 $27.50 49,257
2022-06-02 $27.60 $27.71 $27.51 $27.60 $27.60 60,880
2022-06-01 $27.70 $27.75 $27.55 $27.63 $27.63 72,786
2022-05-31 $27.97 $27.97 $27.67 $27.67 $27.67 43,673
2022-05-27 $27.50 $27.93 $27.50 $27.87 $27.87 36,714
2022-05-26 $27.12 $27.88 $27.12 $27.59 $27.59 24,654
2022-05-25 $27.00 $27.59 $26.94 $27.34 $27.34 20,529
2022-05-24 $27.32 $27.73 $27.15 $27.57 $27.57 30,947
2022-05-23 $27.20 $27.75 $27.19 $27.48 $27.48 32,312
2022-05-20 $27.45 $27.50 $27.10 $27.20 $27.20 15,836
2022-05-19 $26.85 $27.66 $26.85 $27.44 $27.44 29,225
2022-05-18 $27.38 $27.94 $27.35 $27.50 $27.50 55,803
2022-05-17 $25.32 $29.00 $25.32 $27.40 $27.40 47,588
2022-05-16 $25.59 $25.59 $25.32 $25.51 $25.51 56,626
2022-05-13 $24.34 $26.00 $23.90 $25.31 $25.31 109,264
2022-05-12 $23.66 $24.40 $23.61 $24.40 $24.40 45,598
2022-05-11 $24.20 $24.39 $23.90 $24.36 $24.36 43,226
2022-05-10 $21.80 $24.40 $21.03 $24.39 $24.39 67,889
2022-05-09 $24.23 $24.23 $23.05 $24.23 $24.23 57,070
2022-05-06 $24.05 $24.54 $23.96 $24.20 $24.20 57,534
2022-05-05 $24.20 $24.87 $23.83 $23.83 $23.83 38,396
2022-05-04 $24.17 $24.85 $24.00 $24.20 $24.20 24,630
2022-05-03 $24.00 $25.48 $23.04 $23.80 $23.80 43,002
2022-05-02 $23.00 $25.30 $22.98 $24.50 $24.50 8,483
2022-04-29 $22.50 $22.99 $22.50 $22.99 $22.99 736
2022-04-28 $22.94 $23.05 $22.30 $22.69 $22.69 10,711
2022-04-27 $22.50 $23.00 $22.45 $22.45 $22.45 49,565
2022-04-26 $21.96 $21.96 $21.90 $21.90 $21.90 24,901
2022-04-25 $21.90 $21.95 $21.90 $21.90 $21.90 24,901
2022-04-22 $22.15 $22.15 $22.00 $22.00 $22.00 6,700
2022-04-21 $22.20 $22.31 $22.20 $22.30 $22.30 1,010
2022-04-20 $22.20 $22.20 $22.05 $22.20 $22.20 6,940
2022-04-19 $21.95 $22.10 $21.93 $22.10 $22.10 15,642
2022-04-18 $21.90 $21.90 $21.90 $21.90 $21.90 1,173
2022-04-14 $21.90 $21.90 $21.90 $21.90 $21.90 0
2022-04-13 $21.95 $21.95 $21.88 $21.90 $21.90 18,750
2022-04-12 $22.00 $22.05 $21.76 $21.80 $21.80 51,103
2022-04-11 $21.85 $21.85 $21.85 $21.85 $21.85 3,500
2022-04-08 $21.85 $21.93 $21.85 $21.93 $21.93 1,000
2022-04-07 $21.93 $22.00 $21.85 $22.00 $22.00 2,208
2022-04-06 $22.00 $22.00 $22.00 $22.00 $22.00 0
2022-04-05 $21.99 $22.00 $21.99 $22.00 $22.00 320
2022-04-04 $21.90 $21.90 $21.90 $21.90 $21.90 0
2022-04-01 $21.95 $21.95 $21.90 $21.90 $21.90 1,500
2022-03-31 $21.95 $21.95 $21.90 $21.90 $21.90 741
2022-03-30 $22.05 $22.10 $22.05 $22.05 $22.05 6,600
2022-03-29 $22.05 $22.10 $22.05 $22.10 $22.10 3,925
2022-03-28 $22.10 $22.15 $22.00 $22.13 $22.13 7,727
2022-03-25 $22.20 $22.20 $22.20 $22.20 $22.20 503
2022-03-24 $22.15 $22.15 $22.15 $22.15 $22.15 110
2022-03-23 $22.20 $22.40 $22.20 $22.40 $22.40 1,655
2022-03-22 $22.00 $22.00 $22.00 $22.00 $22.00 4,488
2022-03-21 $22.05 $22.05 $22.00 $22.00 $22.00 4,488
2022-03-18 $22.25 $22.25 $22.05 $22.10 $22.10 23,794
2022-03-17 $22.15 $22.15 $22.15 $22.15 $22.15 2,150
2022-03-16 $22.28 $22.40 $22.11 $22.40 $22.40 800
2022-03-15 $22.40 $22.40 $22.20 $22.33 $22.33 2,050
2022-03-14 $22.40 $22.40 $22.40 $22.40 $22.40 100
2022-03-11 $22.40 $22.40 $22.40 $22.40 $22.40 0
2022-03-10 $22.25 $22.40 $22.25 $22.40 $22.40 1,900
2022-03-09 $22.03 $22.25 $22.03 $22.25 $22.25 6,300
2022-03-08 $22.03 $22.03 $22.02 $22.02 $22.02 1,518
2022-03-07 $22.03 $22.10 $22.03 $22.10 $22.10 200
2022-03-04 $21.80 $22.25 $21.50 $22.10 $22.10 116,983
2022-03-03 $21.90 $21.90 $21.90 $21.90 $21.90 100
2022-03-02 $21.60 $21.60 $21.60 $21.60 $21.60 500
2022-03-01 $21.50 $21.50 $21.50 $21.50 $21.50 2,100
2022-02-28 $21.50 $21.50 $21.50 $21.50 $21.50 300
2022-02-25 $21.60 $21.60 $21.50 $21.50 $21.50 615
2022-02-24 $21.40 $21.50 $21.40 $21.50 $21.50 10,262
2022-02-23 $21.50 $21.50 $21.45 $21.50 $21.50 93,200
2022-02-22 $21.40 $21.40 $21.40 $21.40 $21.40 1,875
2022-02-18 $21.40 $21.60 $21.40 $21.60 $21.60 1,535
2022-02-17 $21.60 $21.60 $21.60 $21.60 $21.60 0
2022-02-16 $21.60 $21.60 $21.60 $21.60 $21.60 211
2022-02-15 $21.50 $21.50 $21.50 $21.50 $21.50 5,342
2022-02-14 $21.50 $21.51 $21.50 $21.50 $21.50 5,830
2022-02-11 $21.40 $21.50 $21.05 $21.50 $21.50 27,595
2022-02-10 $21.45 $21.75 $21.40 $21.40 $21.40 156,300
2022-02-09 $20.80 $21.45 $20.80 $21.45 $21.45 1,406
2022-02-08 $20.80 $21.45 $20.80 $21.45 $21.45 240
2022-02-07 $20.90 $21.45 $20.90 $21.45 $21.45 300
2022-02-04 $21.00 $21.00 $21.00 $21.00 $21.00 6,240
2022-02-03 $21.20 $21.20 $21.20 $21.20 $21.20 465
2022-02-02 $21.20 $21.20 $21.20 $21.20 $21.20 572
2022-02-01 $21.44 $21.44 $21.44 $21.44 $21.44 0
2022-01-31 $20.70 $21.44 $20.60 $21.44 $21.44 2,960
2022-01-28 $20.80 $21.49 $20.70 $21.49 $21.49 350
2022-01-27 $21.50 $21.50 $21.00 $21.50 $21.50 2,675
2022-01-26 $20.60 $21.50 $20.50 $21.50 $21.50 300
2022-01-25 $20.75 $21.50 $20.50 $21.50 $21.50 1,500
2022-01-24 $20.75 $21.50 $20.75 $21.50 $21.50 4,738
2022-01-21 $21.83 $22.00 $21.00 $22.00 $22.00 5,750
2022-01-20 $21.25 $22.00 $21.25 $22.00 $22.00 9,025
2022-01-19 $20.70 $21.25 $20.70 $21.25 $21.25 2,270
2022-01-18 $20.60 $20.60 $20.60 $20.60 $20.60 167
2022-01-14 $20.60 $20.60 $20.26 $20.60 $20.60 392
2022-01-13 $20.30 $20.60 $20.00 $20.60 $20.60 2,100
2022-01-12 $20.20 $20.20 $20.20 $20.20 $20.20 0
2022-01-11 $20.10 $20.20 $20.10 $20.20 $20.20 46,452
2022-01-10 $20.10 $20.10 $20.10 $20.10 $20.10 54
2022-01-07 $20.00 $20.20 $20.00 $20.10 $20.10 12,541
2022-01-06 $19.95 $19.95 $19.61 $19.95 $19.95 3,494
2022-01-05 $19.90 $20.00 $19.50 $19.95 $19.95 8,782
2022-01-04 $19.93 $20.00 $19.93 $20.00 $20.00 1,266
2022-01-03 $19.95 $20.00 $19.95 $20.00 $20.00 2,600
2021-12-31 $19.90 $19.90 $19.90 $19.90 $19.90 0
2021-12-30 $19.90 $19.90 $19.90 $19.90 $19.90 1
2021-12-29 $19.90 $19.91 $19.90 $19.90 $19.90 2,240
2021-12-28 $19.75 $19.95 $19.75 $19.80 $19.80 942
2021-12-27 $19.36 $19.50 $19.26 $19.50 $19.50 6,138
2021-12-23 $19.36 $19.65 $19.36 $19.55 $19.55 5,900
2021-12-22 $19.37 $19.55 $19.37 $19.55 $19.55 2,191
2021-12-21 $19.39 $19.60 $19.35 $19.60 $19.60 4,733
2021-12-20 $19.36 $19.55 $19.36 $19.46 $19.46 3,025
2021-12-17 $19.55 $19.55 $19.55 $19.55 $19.55 104
2021-12-16 $19.50 $19.55 $19.43 $19.55 $19.55 6,385
2021-12-15 $19.31 $19.50 $19.31 $19.50 $19.50 4,070
2021-12-14 $19.26 $19.50 $19.26 $19.50 $19.50 2,998
2021-12-13 $19.50 $19.50 $19.15 $19.50 $19.50 6,574
2021-12-10 $19.50 $19.94 $19.50 $19.90 $19.90 2,089
2021-12-09 $19.40 $20.00 $19.40 $20.00 $20.00 10,168
2021-12-08 $19.20 $19.35 $19.20 $19.35 $19.35 2,130
2021-12-07 $18.90 $19.10 $18.89 $19.10 $19.10 6,591
2021-12-06 $18.77 $18.77 $18.77 $18.77 $18.77 100
2021-12-03 $18.75 $18.75 $18.75 $18.75 $18.75 504
2021-12-02 $18.72 $18.72 $18.72 $18.72 $18.72 11
2021-12-01 $18.70 $18.72 $18.70 $18.72 $18.72 702
2021-11-30 $18.68 $18.68 $18.61 $18.61 $18.61 611
2021-11-29 $18.65 $18.90 $18.65 $18.65 $18.65 2,315
2021-11-26 $19.00 $19.15 $18.61 $18.61 $18.61 15,000
2021-11-24 $19.09 $19.20 $18.82 $19.00 $19.00 30,068
2021-11-23 $19.09 $19.09 $19.06 $19.09 $19.09 4,142
2021-11-22 $19.06 $19.06 $19.06 $19.06 $19.06 567
2021-11-19 $19.22 $19.22 $19.22 $19.22 $19.22 11
2021-11-18 $18.87 $19.22 $18.87 $19.22 $19.22 7,648
2021-11-17 $19.03 $19.25 $19.03 $19.25 $19.25 265
2021-11-16 $19.40 $19.40 $19.40 $19.40 $19.40 0
2021-11-15 $19.40 $19.40 $19.40 $19.40 $19.40 0
2021-11-12 $19.40 $19.40 $19.40 $19.40 $19.40 325
2021-11-11 $19.00 $19.45 $19.00 $19.28 $19.28 23,065
2021-11-10 $18.83 $18.83 $18.83 $18.83 $18.83 100
2021-11-09 $18.81 $18.81 $18.81 $18.81 $18.81 0
2021-11-08 $18.81 $18.81 $18.81 $18.81 $18.81 0
2021-11-05 $18.81 $18.81 $18.81 $18.81 $18.81 800
2021-11-04 $18.76 $18.77 $18.76 $18.77 $18.77 550
2021-11-03 $18.80 $20.00 $18.75 $18.75 $18.75 6,600
2021-11-02 $18.75 $18.75 $18.75 $18.75 $18.75 2,203
2021-11-01 $18.75 $18.93 $18.75 $18.90 $18.90 1,760
2021-10-29 $18.70 $18.70 $18.70 $18.70 $18.70 0
2021-10-28 $18.70 $18.70 $18.70 $18.70 $18.70 632
2021-10-27 $18.55 $18.55 $18.55 $18.55 $18.55 581
2021-10-26 $18.50 $18.50 $18.50 $18.50 $18.50 75
2021-10-25 $18.65 $18.67 $18.46 $18.50 $18.50 8,253
2021-10-22 $18.45 $18.70 $18.45 $18.70 $18.70 1,916
2021-10-21 $18.36 $18.65 $18.30 $18.65 $18.65 31,784
2021-10-20 $18.30 $18.40 $18.30 $18.40 $18.40 967
2021-10-19 $18.30 $18.30 $18.30 $18.30 $18.30 245
2021-10-18 $18.15 $18.15 $18.15 $18.15 $18.15 500
2021-10-15 $18.30 $18.30 $18.30 $18.30 $18.30 775
2021-10-14 $18.15 $18.28 $18.15 $18.28 $18.28 14,714
2021-10-13 $18.15 $18.15 $18.15 $18.15 $18.15 10,500
2021-10-12 $18.15 $18.15 $18.15 $18.15 $18.15 26
2021-10-11 $18.23 $18.23 $18.15 $18.15 $18.15 250
2021-10-08 $18.30 $18.30 $18.30 $18.30 $18.30 0
2021-10-07 $18.25 $18.30 $18.25 $18.30 $18.30 353
2021-10-06 $18.15 $18.15 $18.15 $18.15 $18.15 400
2021-10-05 $18.15 $18.16 $18.15 $18.15 $18.15 3,243
2021-10-04 $18.15 $18.15 $18.15 $18.15 $18.15 1,100
2021-10-01 $18.19 $18.30 $18.19 $18.30 $18.30 600
2021-09-30 $18.15 $18.15 $18.15 $18.15 $18.15 1
2021-09-29 $18.30 $18.30 $18.15 $18.15 $18.15 663
2021-09-28 $18.15 $18.30 $18.15 $18.30 $18.30 278
2021-09-27 $17.85 $17.85 $17.85 $17.85 $17.85 0
2021-09-24 $17.85 $17.85 $17.85 $17.85 $17.85 0
2021-09-23 $17.85 $17.85 $17.85 $17.85 $17.85 56
2021-09-22 $17.85 $17.85 $17.85 $17.85 $17.85 0
2021-09-21 $17.85 $17.85 $17.85 $17.85 $17.85 0
2021-09-20 $18.00 $18.00 $17.80 $17.85 $17.85 1,200
2021-09-17 $18.01 $18.01 $18.00 $18.00 $18.00 600
2021-09-16 $18.16 $18.16 $18.02 $18.02 $18.02 250
2021-09-15 $18.01 $18.01 $18.01 $18.01 $18.01 5
2021-09-14 $18.20 $18.20 $18.01 $18.01 $18.01 1,550
2021-09-13 $18.10 $18.10 $18.10 $18.10 $18.10 2,743
2021-09-10 $18.15 $18.15 $18.15 $18.15 $18.15 1,000
2021-09-09 $18.12 $18.12 $18.12 $18.12 $18.12 500
2021-09-08 $18.25 $18.25 $18.10 $18.10 $18.10 490
2021-09-07 $18.25 $18.25 $18.25 $18.25 $18.25 163
2021-09-03 $18.25 $18.25 $18.25 $18.25 $18.25 2
2021-09-02 $18.25 $18.25 $18.25 $18.25 $18.25 20
2021-09-01 $18.10 $18.30 $18.10 $18.25 $18.25 850
2021-08-31 $18.35 $18.35 $18.05 $18.30 $18.30 5,200
2021-08-30 $18.06 $18.35 $18.06 $18.20 $18.20 443
2021-08-27 $18.15 $18.20 $18.05 $18.20 $18.20 401
2021-08-26 $18.15 $18.15 $18.15 $18.15 $18.15 200
2021-08-25 $18.10 $18.10 $18.10 $18.10 $18.10 0
2021-08-24 $18.03 $18.10 $18.03 $18.10 $18.10 1,851
2021-08-23 $18.40 $18.40 $18.00 $18.15 $18.15 3,170
2021-08-20 $18.11 $18.40 $18.11 $18.40 $18.40 200
2021-08-19 $18.00 $18.40 $18.00 $18.30 $18.30 4,629
2021-08-18 $17.74 $18.20 $17.74 $18.20 $18.20 880
2021-08-17 $18.00 $18.00 $18.00 $18.00 $18.00 210
2021-08-16 $17.95 $17.95 $17.95 $17.95 $17.95 100
2021-08-13 $17.85 $18.00 $17.85 $18.00 $18.00 1,100
2021-08-12 $18.00 $18.00 $18.00 $18.00 $18.00 600
2021-08-11 $18.00 $18.00 $18.00 $18.00 $18.00 300
2021-08-10 $17.65 $18.10 $17.65 $17.70 $17.70 1,625
2021-08-09 $17.80 $18.00 $17.60 $18.00 $18.00 1,210
2021-08-06 $17.70 $18.00 $17.70 $18.00 $18.00 230
2021-08-05 $17.60 $17.80 $17.60 $17.70 $17.70 1,700
2021-08-04 $17.65 $17.65 $17.55 $17.65 $17.65 3,503
2021-08-03 $17.80 $17.80 $17.75 $17.75 $17.75 671
2021-08-02 $17.70 $17.95 $17.70 $17.75 $17.75 3,065
2021-07-30 $17.80 $18.00 $17.80 $18.00 $18.00 4,506
2021-07-29 $17.80 $18.15 $17.80 $18.15 $18.15 425
2021-07-28 $18.05 $18.15 $17.80 $18.15 $18.15 4,149
2021-07-27 $18.05 $18.05 $18.05 $18.05 $18.05 0
2021-07-26 $18.75 $18.75 $18.00 $18.05 $18.05 11,000
2021-07-23 $18.80 $18.80 $18.15 $18.15 $18.15 7,875
2021-07-22 $18.10 $18.15 $18.10 $18.15 $18.15 2,650
2021-07-21 $18.20 $18.20 $17.80 $18.00 $18.00 3,037
2021-07-20 $17.93 $17.93 $17.93 $17.93 $17.93 62
2021-07-19 $18.20 $18.20 $17.93 $17.93 $17.93 586
2021-07-16 $18.20 $18.20 $18.20 $18.20 $18.20 0
2021-07-15 $18.20 $18.20 $18.20 $18.20 $18.20 101
2021-07-14 $17.90 $18.20 $17.65 $18.20 $18.20 1,830
2021-07-13 $18.00 $18.00 $18.00 $18.00 $18.00 422
2021-07-12 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-07-09 $17.99 $18.10 $17.70 $18.00 $18.00 1,400
2021-07-08 $17.82 $17.99 $17.82 $17.99 $17.99 225
2021-07-07 $18.10 $18.10 $18.10 $18.10 $18.10 0
2021-07-06 $18.03 $18.10 $17.55 $18.10 $18.10 550
2021-07-02 $18.00 $18.00 $18.00 $18.00 $18.00 2,301
2021-07-01 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-06-30 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-06-29 $18.00 $18.00 $18.00 $18.00 $18.00 500
2021-06-28 $17.78 $18.00 $17.78 $18.00 $18.00 275
2021-06-25 $18.00 $18.00 $18.00 $18.00 $18.00 20
2021-06-24 $17.65 $18.00 $17.55 $18.00 $18.00 2,877
2021-06-23 $17.70 $18.05 $17.65 $18.00 $18.00 11,934
2021-06-22 $18.05 $18.05 $17.80 $17.95 $17.95 1,781
2021-06-21 $18.00 $18.00 $18.00 $18.00 $18.00 390
2021-06-18 $18.00 $18.00 $18.00 $18.00 $18.00 210
2021-06-17 $18.10 $18.10 $18.00 $18.00 $18.00 432
2021-06-16 $18.05 $18.05 $17.90 $18.02 $18.02 1,312
2021-06-15 $18.08 $18.10 $17.90 $18.05 $18.05 4,160
2021-06-14 $18.15 $18.15 $18.00 $18.00 $18.00 3,200
2021-06-11 $18.28 $18.28 $18.00 $18.00 $18.00 1,150
2021-06-10 $18.10 $18.25 $18.10 $18.25 $18.25 5,350
2021-06-09 $18.15 $18.15 $18.09 $18.09 $18.09 1,125
2021-06-08 $18.05 $18.20 $18.05 $18.20 $18.20 930
2021-06-07 $18.05 $18.05 $18.05 $18.05 $18.05 393
2021-06-04 $18.05 $18.05 $18.05 $18.05 $18.05 1,046
2021-06-03 $18.00 $18.05 $18.00 $18.05 $18.05 5,151
2021-06-02 $18.00 $18.00 $17.70 $17.75 $17.75 7,225
2021-06-01 $18.00 $18.00 $17.60 $17.60 $17.60 1,100
2021-05-28 $17.80 $18.00 $17.60 $18.00 $18.00 2,950
2021-05-27 $17.70 $18.00 $17.70 $18.00 $18.00 3,200
2021-05-26 $17.70 $17.70 $17.68 $17.70 $17.70 300
2021-05-25 $17.80 $18.00 $17.60 $18.00 $18.00 2,108
2021-05-24 $17.60 $17.95 $17.60 $17.95 $17.95 487
2021-05-21 $17.75 $18.00 $17.60 $18.00 $18.00 11,253
2021-05-20 $17.70 $18.00 $17.70 $18.00 $18.00 750
2021-05-19 $18.00 $18.00 $18.00 $18.00 $18.00 55
2021-05-18 $17.55 $18.00 $17.55 $18.00 $18.00 1,850
2021-05-17 $17.85 $17.90 $17.70 $17.90 $17.90 2,630
2021-05-14 $17.60 $17.85 $17.55 $17.85 $17.85 1,409
2021-05-13 $17.55 $17.70 $17.55 $17.70 $17.70 700
2021-05-12 $17.70 $17.70 $17.70 $17.70 $17.70 0
2021-05-11 $17.55 $17.75 $17.40 $17.70 $17.70 2,540
2021-05-10 $17.55 $17.75 $17.55 $17.75 $17.75 354
2021-05-07 $17.60 $17.75 $17.60 $17.75 $17.75 1,610
2021-05-06 $17.55 $17.55 $17.55 $17.55 $17.55 180
2021-05-05 $17.80 $17.80 $17.50 $17.50 $17.50 697
2021-05-04 $17.55 $17.80 $17.55 $17.80 $17.80 3,800
2021-05-03 $17.55 $17.55 $17.55 $17.55 $17.55 373
2021-04-30 $17.75 $17.75 $17.75 $17.75 $17.75 0
2021-04-29 $17.75 $17.75 $17.75 $17.75 $17.75 100
2021-04-28 $17.56 $17.56 $17.50 $17.50 $17.50 14,126
2021-04-27 $17.60 $17.75 $17.56 $17.56 $17.56 3,051
2021-04-26 $17.70 $17.95 $17.60 $17.60 $17.60 700
2021-04-23 $17.75 $17.95 $17.70 $17.95 $17.95 13,405
2021-04-22 $18.00 $18.10 $17.80 $18.00 $18.00 5,463
2021-04-21 $17.20 $18.25 $17.20 $18.00 $18.00 15,158
2021-04-20 $17.00 $17.00 $17.00 $17.00 $17.00 880
2021-04-19 $17.00 $17.08 $17.00 $17.00 $17.00 7,200
2021-04-16 $16.77 $16.80 $16.77 $16.80 $16.80 2,000
2021-04-15 $16.88 $17.00 $16.88 $17.00 $17.00 680
2021-04-14 $16.85 $16.85 $16.75 $16.80 $16.80 2,129
2021-04-13 $16.55 $16.80 $16.55 $16.80 $16.80 200
2021-04-12 $16.68 $16.80 $16.50 $16.80 $16.80 655
2021-04-09 $16.60 $16.85 $16.50 $16.75 $16.75 1,600
2021-04-08 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-04-07 $16.70 $17.00 $16.25 $17.00 $17.00 2,330
2021-04-06 $16.75 $17.00 $16.70 $17.00 $17.00 600
2021-04-05 $17.10 $17.10 $17.10 $17.10 $17.10 10
2021-04-01 $17.20 $17.20 $16.70 $17.10 $17.10 13,533
2021-03-31 $16.90 $17.20 $16.75 $17.20 $17.20 9,634
2021-03-30 $16.95 $17.00 $16.90 $17.00 $17.00 5,136
2021-03-29 $16.70 $16.89 $16.70 $16.70 $16.70 11,270
2021-03-26 $16.90 $16.90 $16.70 $16.90 $16.90 15,450
2021-03-25 $16.90 $17.00 $16.90 $17.00 $17.00 3,200
2021-03-24 $17.50 $17.50 $16.95 $16.95 $16.95 1,600
2021-03-23 $17.51 $17.51 $17.50 $17.50 $17.50 1,122
2021-03-22 $17.70 $17.70 $17.70 $17.70 $17.70 203
2021-03-19 $17.95 $18.00 $17.95 $18.00 $18.00 2,296
2021-03-18 $17.99 $17.99 $17.99 $17.99 $17.99 400
2021-03-17 $17.65 $17.65 $17.65 $17.65 $17.65 1,216
2021-03-16 $17.75 $17.99 $17.75 $17.99 $17.99 3,500
2021-03-15 $17.50 $17.71 $17.50 $17.65 $17.65 1,400
2021-03-12 $17.25 $17.25 $17.25 $17.25 $17.25 1,164
2021-03-11 $17.10 $17.25 $17.10 $17.15 $17.15 10,962
2021-03-10 $17.10 $17.10 $17.10 $17.10 $17.10 300
2021-03-09 $17.00 $17.00 $17.00 $17.00 $17.00 200
2021-03-08 $17.00 $17.00 $17.00 $17.00 $17.00 955
2021-03-05 $16.30 $17.00 $16.15 $16.95 $16.95 2,100
2021-03-04 $16.70 $16.75 $16.70 $16.75 $16.75 5,250
2021-03-03 $16.50 $16.50 $16.50 $16.50 $16.50 1,650
2021-03-02 $16.40 $16.50 $16.10 $16.50 $16.50 2,700
2021-03-01 $16.25 $16.40 $16.20 $16.40 $16.40 5,270
2021-02-26 $16.25 $16.25 $16.25 $16.25 $16.25 1,992
2021-02-25 $16.25 $16.25 $16.25 $16.25 $16.25 522
2021-02-24 $16.25 $16.25 $16.25 $16.25 $16.25 522
2021-02-23 $16.15 $16.50 $16.05 $16.50 $16.50 21,591
2021-02-22 $16.15 $16.15 $16.15 $16.15 $16.15 1,860
2021-02-19 $16.00 $16.00 $16.00 $16.00 $16.00 515
2021-02-18 $16.20 $16.20 $16.20 $16.20 $16.20 802
2021-02-17 $16.20 $16.20 $16.20 $16.20 $16.20 802
2021-02-16 $16.25 $16.25 $15.55 $16.20 $16.20 1,527
2021-02-12 $16.25 $16.25 $16.25 $16.25 $16.25 0
2021-02-11 $15.90 $16.25 $15.90 $16.25 $16.25 2,306
2021-02-10 $16.50 $16.50 $16.50 $16.50 $16.50 0
2021-02-09 $15.90 $16.50 $15.90 $16.50 $16.50 8,146
2021-02-08 $15.75 $16.00 $15.75 $15.90 $15.90 35,716
2021-02-05 $15.90 $15.90 $15.90 $15.90 $15.90 1,000
2021-02-04 $15.55 $15.95 $15.55 $15.95 $15.95 1,950
2021-02-03 $16.00 $16.00 $15.50 $16.00 $16.00 662
2021-02-02 $15.55 $16.00 $15.40 $16.00 $16.00 8,400
2021-02-01 $15.90 $16.00 $15.55 $16.00 $16.00 1,735
2021-01-29 $16.00 $16.05 $16.00 $16.00 $16.00 19,600
2021-01-28 $16.00 $16.00 $16.00 $16.00 $16.00 0
2021-01-27 $16.00 $16.00 $16.00 $16.00 $16.00 100
2021-01-26 $16.00 $16.00 $16.00 $16.00 $16.00 50
2021-01-25 $16.35 $16.35 $16.00 $16.00 $16.00 2,398
2021-01-22 $16.25 $16.25 $16.25 $16.25 $16.25 300
2021-01-21 $16.25 $16.25 $16.25 $16.25 $16.25 198
2021-01-20 $15.00 $16.00 $15.00 $16.00 $16.00 8,878
2021-01-19 $14.30 $14.75 $14.25 $14.75 $14.75 11,932
2021-01-15 $14.35 $14.42 $14.25 $14.42 $14.42 2,643
2021-01-14 $14.30 $14.40 $14.30 $14.40 $14.40 22,056
2021-01-13 $14.30 $14.30 $14.30 $14.30 $14.30 232
2021-01-12 $14.30 $14.35 $14.30 $14.35 $14.35 2,101
2021-01-11 $14.30 $14.30 $14.30 $14.30 $14.30 125
2021-01-08 $14.25 $14.30 $14.25 $14.30 $14.30 6,100
2021-01-07 $14.25 $14.35 $14.25 $14.25 $14.25 30,665
2021-01-06 $14.19 $14.30 $14.19 $14.20 $14.20 622
2021-01-05 $14.15 $14.15 $14.02 $14.02 $14.02 1,000
2021-01-04 $14.35 $14.35 $14.00 $14.15 $14.15 1,700
2020-12-31 $14.50 $14.50 $13.70 $14.30 $14.30 9,675
2020-12-30 $14.30 $14.50 $14.01 $14.30 $14.30 5,284
2020-12-29 $14.50 $14.50 $14.27 $14.50 $14.50 5,000
2020-12-28 $14.20 $14.40 $14.20 $14.40 $14.40 4,980
2020-12-24 $14.05 $14.20 $14.05 $14.20 $14.20 1,416
2020-12-23 $14.20 $14.20 $14.05 $14.05 $14.05 2,520
2020-12-22 $14.05 $14.10 $14.00 $14.00 $14.00 4,280
2020-12-21 $14.00 $14.08 $14.00 $14.05 $14.05 4,795
2020-12-18 $14.20 $14.20 $14.20 $14.20 $14.20 400
2020-12-17 $14.10 $14.20 $14.10 $14.20 $14.20 3,625
2020-12-16 $14.05 $14.05 $13.90 $13.99 $13.99 2,675
2020-12-15 $14.00 $14.00 $14.00 $14.00 $14.00 8,011
2020-12-14 $14.00 $14.00 $13.90 $14.00 $14.00 3,575
2020-12-11 $14.00 $14.20 $13.95 $14.00 $14.00 9,754
2020-12-10 $14.00 $14.00 $13.95 $13.95 $13.95 1,015
2020-12-09 $14.05 $14.10 $13.95 $14.00 $14.00 21,578
2020-12-08 $14.00 $14.20 $14.00 $14.00 $14.00 25,553
2020-12-07 $14.00 $14.10 $14.00 $14.00 $14.00 5,030
2020-12-04 $14.19 $14.21 $14.00 $14.00 $14.00 6,985
2020-12-03 $14.25 $14.25 $14.00 $14.00 $14.00 1,140
2020-12-02 $14.05 $14.25 $14.03 $14.25 $14.25 1,000
2020-12-01 $14.00 $14.00 $14.00 $14.00 $14.00 4,800
2020-11-30 $14.00 $14.00 $14.00 $14.00 $14.00 2,078
2020-11-27 $14.00 $14.00 $14.00 $14.00 $14.00 300
2020-11-25 $14.35 $14.35 $13.70 $14.00 $14.00 4,404
2020-11-24 $14.50 $14.50 $14.39 $14.50 $14.50 2,276
2020-11-23 $14.00 $14.35 $14.00 $14.35 $14.35 1,800
2020-11-20 $14.00 $14.25 $13.99 $14.25 $14.25 1,100
2020-11-19 $13.80 $14.00 $13.80 $13.95 $13.95 6,247
2020-11-18 $14.38 $14.38 $13.51 $13.75 $13.75 2,441
2020-11-17 $13.94 $14.00 $13.94 $14.00 $14.00 1,100
2020-11-16 $14.00 $14.00 $13.75 $14.00 $14.00 3,825
2020-11-13 $13.80 $13.80 $13.80 $13.80 $13.80 2,200
2020-11-12 $13.90 $13.90 $13.90 $13.90 $13.90 300
2020-11-11 $13.95 $13.95 $13.95 $13.95 $13.95 300
2020-11-10 $13.95 $13.95 $13.95 $13.95 $13.95 339
2020-11-09 $13.00 $13.90 $13.00 $13.90 $13.90 4,300
2020-11-06 $12.55 $12.95 $12.55 $12.95 $12.95 3,150
2020-11-05 $12.50 $12.50 $12.50 $12.50 $12.50 100
2020-11-04 $12.50 $12.50 $12.50 $12.50 $12.50 0
2020-11-03 $12.50 $12.50 $12.50 $12.50 $12.50 108
2020-11-02 $12.75 $12.75 $12.75 $12.75 $12.75 500
2020-10-30 $12.50 $12.60 $12.50 $12.60 $12.60 1,401
2020-10-29 $12.79 $12.90 $12.79 $12.90 $12.90 200
2020-10-28 $12.35 $12.50 $12.35 $12.50 $12.50 5,022
2020-10-27 $12.80 $12.90 $12.35 $12.35 $12.35 6,425
2020-10-26 $12.80 $12.80 $12.80 $12.80 $12.80 400
2020-10-23 $12.80 $12.80 $12.80 $12.80 $12.80 300
2020-10-22 $12.70 $13.00 $12.70 $13.00 $13.00 8,545
2020-10-21 $11.75 $12.50 $11.75 $12.50 $12.50 15,493
2020-10-20 $11.69 $11.70 $11.69 $11.70 $11.70 3,000
2020-10-19 $11.40 $11.79 $11.40 $11.79 $11.79 2,777
2020-10-16 $11.40 $11.45 $11.40 $11.40 $11.40 1,875
2020-10-15 $11.40 $11.40 $11.40 $11.40 $11.40 892
2020-10-14 $11.80 $11.90 $11.40 $11.40 $11.40 2,040
2020-10-13 $11.50 $11.50 $11.45 $11.45 $11.45 2,100
2020-10-12 $11.37 $11.50 $11.32 $11.50 $11.50 7,617
2020-10-09 $12.00 $12.00 $11.32 $11.50 $11.50 16,438
2020-10-08 $11.25 $11.47 $11.25 $11.27 $11.27 7,512
2020-10-07 $11.10 $11.50 $11.00 $11.50 $11.50 15,110
2020-10-06 $10.90 $11.10 $10.90 $11.10 $11.10 17,889
2020-10-05 $10.90 $11.00 $10.80 $10.99 $10.99 3,303
2020-10-02 $10.70 $10.70 $10.70 $10.70 $10.70 0
2020-10-01 $10.70 $10.70 $10.70 $10.70 $10.70 0
2020-09-30 $10.70 $10.70 $10.70 $10.70 $10.70 1,000
2020-09-29 $10.60 $10.60 $10.60 $10.60 $10.60 800
2020-09-28 $10.65 $10.76 $10.60 $10.60 $10.60 2,049
2020-09-25 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-09-24 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-09-23 $10.90 $10.90 $10.90 $10.90 $10.90 0
2020-09-22 $10.85 $10.90 $10.85 $10.90 $10.90 2,500
2020-09-21 $11.00 $11.00 $10.90 $10.90 $10.90 2,267
2020-09-18 $11.00 $11.05 $11.00 $11.00 $11.00 2,830
2020-09-17 $11.00 $11.00 $11.00 $11.00 $11.00 14,075
2020-09-16 $10.95 $11.00 $10.95 $11.00 $11.00 1,615
2020-09-15 $10.80 $10.89 $10.80 $10.80 $10.80 6,082
2020-09-14 $10.75 $10.75 $10.75 $10.75 $10.75 0
2020-09-11 $10.75 $10.80 $10.75 $10.75 $10.75 4,850
2020-09-10 $10.80 $10.80 $10.80 $10.80 $10.80 100
2020-09-09 $10.55 $10.80 $10.55 $10.80 $10.80 895
2020-09-08 $10.85 $11.00 $10.75 $10.90 $10.90 1,228
2020-09-04 $11.00 $11.00 $10.95 $11.00 $11.00 6,258
2020-09-03 $10.95 $11.00 $10.90 $11.00 $11.00 4,325
2020-09-02 $11.20 $11.25 $10.95 $11.00 $11.00 13,559
2020-09-01 $11.05 $11.05 $11.00 $11.00 $11.00 1,700
2020-08-31 $11.00 $11.04 $10.95 $11.00 $11.00 9,200
2020-08-28 $11.00 $11.04 $10.96 $11.01 $11.01 43,616
2020-08-27 $11.15 $11.15 $11.00 $11.00 $11.00 9,437
2020-08-26 $11.20 $11.20 $11.20 $11.20 $11.20 36
2020-08-25 $11.20 $11.20 $11.20 $11.20 $11.20 25
2020-08-24 $10.95 $11.20 $10.95 $11.20 $11.20 6,175
2020-08-21 $10.95 $10.95 $10.90 $10.90 $10.90 2,098
2020-08-20 $10.90 $10.95 $10.90 $10.95 $10.95 2,725
2020-08-19 $11.00 $11.00 $10.96 $10.99 $10.99 4,840
2020-08-18 $11.00 $11.00 $10.90 $10.96 $10.96 1,330
2020-08-17 $10.94 $11.05 $10.94 $11.00 $11.00 3,100
2020-08-14 $10.85 $10.90 $10.85 $10.90 $10.90 653
2020-08-13 $10.85 $10.95 $10.85 $10.95 $10.95 3,775
2020-08-12 $10.80 $10.95 $10.80 $10.90 $10.90 3,213
2020-08-11 $10.40 $10.90 $10.40 $10.80 $10.80 5,039
2020-08-10 $10.25 $10.39 $10.25 $10.39 $10.39 2,937
2020-08-07 $10.24 $10.25 $10.20 $10.25 $10.25 9,894
2020-08-06 $10.15 $10.15 $10.15 $10.15 $10.15 1,000
2020-08-05 $10.15 $10.35 $10.15 $10.25 $10.25 25,750
2020-08-04 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-08-03 $10.30 $10.30 $10.20 $10.30 $10.30 953
2020-07-31 $10.60 $10.60 $10.30 $10.30 $10.30 1,710
2020-07-30 $10.75 $10.81 $10.70 $10.81 $10.81 957
2020-07-29 $10.95 $10.98 $10.95 $10.95 $10.95 500
2020-07-28 $10.71 $10.95 $10.71 $10.95 $10.95 488
2020-07-27 $11.00 $11.00 $11.00 $11.00 $11.00 328
2020-07-24 $11.00 $11.04 $10.55 $11.02 $11.02 2,774
2020-07-23 $11.08 $11.08 $11.08 $11.08 $11.08 100
2020-07-22 $10.68 $11.80 $10.68 $11.15 $11.15 15,700
2020-07-21 $10.20 $10.25 $10.20 $10.25 $10.25 1,011
2020-07-20 $10.75 $10.90 $10.20 $10.90 $10.90 2,004
2020-07-17 $10.40 $10.75 $10.02 $10.75 $10.75 5,000
2020-07-16 $10.45 $10.45 $10.20 $10.42 $10.43 2,700
2020-07-15 $10.50 $11.25 $10.11 $10.50 $10.50 9,000
2020-07-14 $10.35 $10.35 $10.21 $10.23 $10.23 950
2020-07-13 $10.35 $10.40 $10.35 $10.40 $10.40 6,300
2020-07-10 $10.45 $10.45 $10.45 $10.45 $10.45 130
2020-07-09 $10.80 $10.80 $10.45 $10.45 $10.45 3,200
2020-07-08 $10.87 $10.87 $10.85 $10.85 $10.85 55,700
2020-07-07 $11.00 $11.25 $11.00 $11.25 $11.25 1,000
2020-07-06 $10.90 $10.90 $10.90 $10.90 $10.90 90
2020-07-02 $10.90 $10.90 $10.90 $10.90 $10.90 300
2020-07-01 $11.02 $11.02 $11.00 $11.00 $11.00 2,400
2020-06-30 $11.01 $11.01 $11.01 $11.01 $11.01 0
2020-06-29 $11.01 $11.01 $11.01 $11.01 $11.01 215
2020-06-26 $11.13 $11.13 $11.05 $11.10 $11.10 1,300
2020-06-25 $11.15 $11.19 $11.15 $11.15 $11.15 1,430
2020-06-24 $11.20 $11.25 $11.15 $11.15 $11.15 1,118
2020-06-23 $11.22 $11.23 $11.15 $11.15 $11.15 1,919
2020-06-22 $11.45 $11.45 $11.15 $11.15 $11.15 5,126
2020-06-19 $11.25 $11.25 $11.25 $11.25 $11.25 40,200
2020-06-18 $11.45 $11.50 $11.25 $11.25 $11.25 3,500
2020-06-17 $11.50 $11.50 $11.50 $11.50 $11.50 100
2020-06-16 $11.55 $11.60 $11.50 $11.60 $11.60 49,533
2020-06-15 $11.45 $11.45 $11.40 $11.40 $11.40 30,800
2020-06-12 $11.50 $11.50 $11.45 $11.45 $11.45 620
2020-06-11 $11.68 $11.68 $11.68 $11.68 $11.68 0
2020-06-10 $11.68 $11.68 $11.68 $11.68 $11.68 0
2020-06-09 $11.68 $11.68 $11.68 $11.68 $11.68 100
2020-06-08 $11.70 $11.70 $11.64 $11.68 $11.68 17,500
2020-06-05 $11.25 $11.50 $11.25 $11.50 $11.50 20,446
2020-06-04 $11.40 $11.40 $11.40 $11.40 $11.40 205
2020-06-03 $11.25 $11.40 $11.25 $11.40 $11.40 1,265
2020-06-02 $11.85 $11.85 $11.21 $11.50 $11.50 3,292
2020-06-01 $11.21 $11.85 $11.21 $11.85 $11.85 6,027
2020-05-29 $11.40 $11.50 $11.40 $11.50 $11.50 638
2020-05-28 $11.40 $11.40 $11.40 $11.40 $11.40 1,465
2020-05-27 $11.50 $11.50 $11.05 $11.50 $11.50 1,760
2020-05-26 $11.40 $11.60 $11.40 $11.50 $11.50 5,900
2020-05-22 $11.20 $11.20 $11.10 $11.10 $11.10 1,200
2020-05-21 $11.12 $11.16 $11.10 $11.10 $11.10 1,675
2020-05-20 $11.30 $11.35 $11.20 $11.20 $11.20 1,500
2020-05-19 $11.60 $11.60 $11.35 $11.35 $11.35 1,781
2020-05-18 $11.10 $11.26 $11.10 $11.26 $11.26 950
2020-05-15 $11.25 $11.25 $11.25 $11.25 $11.25 376
2020-05-14 $11.50 $11.50 $11.50 $11.50 $11.50 250
2020-05-13 $12.00 $12.00 $12.00 $12.00 $12.00 300
2020-05-12 $12.02 $12.02 $12.00 $12.00 $12.00 1,000
2020-05-11 $12.60 $12.60 $12.60 $12.60 $12.60 0
2020-05-08 $12.10 $12.60 $12.10 $12.60 $12.60 1,100
2020-05-07 $12.59 $12.60 $12.07 $12.07 $12.07 1,490
2020-05-06 $12.60 $12.60 $12.60 $12.60 $12.60 0
2020-05-05 $13.00 $13.00 $12.60 $12.60 $12.60 825
2020-05-04 $12.50 $13.00 $12.50 $13.00 $13.00 950
2020-05-01 $12.70 $12.70 $12.25 $12.25 $12.25 2,364
2020-04-30 $12.70 $12.70 $12.70 $12.70 $12.70 0
2020-04-29 $12.25 $12.95 $12.25 $12.70 $12.70 1,775
2020-04-28 $12.00 $12.01 $12.00 $12.01 $12.01 200
2020-04-27 $12.01 $12.01 $11.98 $11.98 $11.98 2,500
2020-04-24 $12.00 $12.00 $12.00 $12.00 $12.00 500
2020-04-23 $12.00 $12.00 $12.00 $12.00 $12.00 700
2020-04-22 $11.00 $11.00 $10.95 $11.00 $11.00 9,201
2020-04-21 $10.85 $10.85 $10.58 $10.58 $10.58 1,005
2020-04-20 $10.99 $11.00 $10.85 $10.85 $10.85 1,100
2020-04-17 $11.05 $11.05 $10.58 $10.99 $10.99 1,852
2020-04-16 $10.80 $11.00 $10.58 $11.00 $11.00 3,400
2020-04-15 $11.16 $11.16 $10.58 $10.58 $10.58 1,675
2020-04-14 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-04-13 $11.50 $11.75 $11.50 $11.75 $11.75 300
2020-04-09 $11.11 $11.11 $11.11 $11.11 $11.11 180
2020-04-08 $11.75 $12.00 $11.75 $11.75 $11.75 3,650
2020-04-07 $11.00 $11.25 $11.00 $11.00 $11.00 2,850
2020-04-06 $10.35 $10.35 $10.35 $10.35 $10.35 1,010
2020-04-03 $11.00 $11.00 $11.00 $11.00 $11.00 100
2020-04-02 $10.06 $11.00 $10.06 $10.12 $10.12 3,426
2020-04-01 $12.50 $12.50 $10.59 $10.59 $10.59 4,040
2020-03-31 $12.10 $12.20 $11.01 $11.01 $11.01 4,500
2020-03-30 $12.00 $12.00 $12.00 $12.00 $12.00 0
2020-03-27 $12.05 $12.05 $12.00 $12.00 $12.00 1,563
2020-03-26 $12.00 $12.00 $11.90 $12.00 $12.00 600
2020-03-25 $10.60 $11.50 $10.59 $11.50 $11.50 2,074
2020-03-24 $10.25 $11.00 $10.25 $11.00 $11.00 3,055
2020-03-23 $10.96 $10.96 $9.05 $10.00 $10.00 7,073
2020-03-20 $10.97 $11.00 $10.96 $10.96 $10.96 1,000
2020-03-19 $11.00 $11.26 $11.00 $11.05 $11.05 5,350
2020-03-18 $11.50 $11.50 $10.61 $10.61 $10.61 500
2020-03-17 $11.00 $12.99 $10.99 $12.00 $12.00 2,532
2020-03-16 $12.30 $12.30 $10.00 $10.56 $10.56 1,302
2020-03-13 $12.25 $12.25 $12.24 $12.24 $12.24 200
2020-03-12 $12.50 $12.50 $12.11 $12.29 $12.29 2,655
2020-03-11 $13.55 $13.55 $13.50 $13.55 $13.55 3,198
2020-03-10 $14.25 $14.25 $14.00 $14.00 $14.00 3,500
2020-03-09 $15.60 $15.60 $13.45 $13.45 $13.45 6,200
2020-03-06 $15.55 $16.00 $15.55 $16.00 $16.00 17,160
2020-03-05 $16.48 $16.48 $16.00 $16.00 $16.00 700
2020-03-04 $16.45 $16.45 $15.75 $15.75 $15.75 2,424
2020-03-03 $16.50 $16.50 $15.57 $15.57 $15.57 2,300
2020-03-02 $16.00 $16.50 $16.00 $16.50 $16.50 3,338
2020-02-28 $16.56 $16.56 $16.00 $16.00 $16.00 4,916
2020-02-27 $17.02 $17.02 $16.86 $16.91 $16.91 1,419
2020-02-26 $17.40 $17.40 $17.11 $17.11 $17.11 700
2020-02-25 $17.60 $17.60 $17.49 $17.49 $17.49 1,248
2020-02-24 $17.70 $17.70 $17.21 $17.60 $17.60 2,800
2020-02-21 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-02-20 $18.00 $18.00 $18.00 $18.00 $18.00 1,503
2020-02-19 $18.00 $18.00 $18.00 $18.00 $18.00 1,165
2020-02-18 $18.15 $18.15 $18.15 $18.15 $18.15 58
2020-02-14 $18.15 $18.15 $18.15 $18.15 $18.15 160
2020-02-13 $18.07 $18.07 $18.07 $18.07 $18.07 1,500
2020-02-12 $18.05 $18.05 $18.05 $18.05 $18.05 400
2020-02-11 $18.05 $18.05 $18.05 $18.05 $18.05 900
2020-02-10 $18.20 $18.20 $18.03 $18.05 $18.05 30,300
2020-02-07 $18.30 $18.30 $18.30 $18.30 $18.30 10,982
2020-02-06 $18.20 $18.30 $18.20 $18.30 $18.30 75,023
2020-02-05 $18.15 $18.30 $18.15 $18.30 $18.30 11,647
2020-02-04 $18.35 $18.35 $17.85 $18.25 $18.25 8,541
2020-02-03 $18.05 $18.35 $18.05 $18.25 $18.25 2,896
2020-01-31 $18.05 $18.05 $18.05 $18.05 $18.05 40
2020-01-30 $18.25 $18.25 $18.05 $18.05 $18.05 1,250
2020-01-29 $18.20 $18.25 $18.20 $18.25 $18.25 6,900
2020-01-28 $18.00 $18.29 $18.00 $18.29 $18.29 550
2020-01-27 $18.00 $18.00 $17.90 $18.00 $18.00 1,160
2020-01-24 $18.00 $18.17 $17.95 $18.17 $18.17 4,144
2020-01-23 $17.50 $18.00 $17.50 $18.00 $18.00 6,800
2020-01-22 $17.25 $17.75 $17.14 $17.75 $17.75 14,482
2020-01-21 $16.65 $17.00 $16.65 $17.00 $17.00 6,159
2020-01-17 $16.70 $16.75 $16.65 $16.65 $16.65 1,881
2020-01-16 $16.50 $16.75 $16.30 $16.75 $16.75 4,037
2020-01-15 $16.50 $16.65 $16.50 $16.65 $16.65 719
2020-01-14 $16.35 $16.70 $16.33 $16.70 $16.70 6,230
2020-01-13 $16.40 $16.65 $16.37 $16.65 $16.65 4,300
2020-01-10 $16.50 $16.66 $16.50 $16.66 $16.66 825
2020-01-09 $16.33 $16.55 $16.31 $16.55 $16.55 12,135
2020-01-08 $16.22 $16.60 $16.22 $16.37 $16.37 11,972
2020-01-07 $16.44 $16.50 $16.21 $16.25 $16.25 5,407
2020-01-06 $16.35 $16.35 $16.35 $16.35 $16.35 170
2020-01-03 $16.56 $16.60 $16.02 $16.60 $16.60 6,786
2020-01-02 $16.55 $16.70 $16.45 $16.65 $16.65 9,265
2019-12-31 $16.40 $16.65 $16.40 $16.50 $16.50 500
2019-12-30 $16.50 $16.70 $16.50 $16.70 $16.70 2,233
2019-12-27 $16.70 $16.70 $16.50 $16.50 $16.50 710
2019-12-26 $16.50 $16.70 $16.50 $16.70 $16.70 1,227
2019-12-24 $16.60 $16.60 $16.60 $16.60 $16.60 0
2019-12-23 $16.55 $16.60 $16.55 $16.60 $16.60 2,965
2019-12-20 $16.80 $17.00 $16.50 $16.55 $16.55 4,039
2019-12-19 $16.55 $16.68 $16.40 $16.55 $16.55 2,617
2019-12-18 $16.50 $16.85 $16.50 $16.85 $16.85 2,878
2019-12-17 $17.03 $17.03 $16.51 $16.55 $16.55 3,390
2019-12-16 $16.95 $16.95 $16.95 $16.95 $16.95 2,750
2019-12-13 $17.00 $17.05 $17.00 $17.05 $17.05 1,540
2019-12-12 $16.55 $16.95 $16.55 $16.95 $16.95 2,230
2019-12-11 $16.55 $16.55 $16.55 $16.55 $16.55 0
2019-12-10 $16.43 $16.55 $16.41 $16.55 $16.55 63,858
2019-12-09 $16.35 $16.36 $16.35 $16.36 $16.36 2,639
2019-12-06 $16.35 $16.40 $16.35 $16.35 $16.35 61,355
2019-12-05 $16.30 $16.30 $16.25 $16.28 $16.28 750
2019-12-04 $16.28 $16.28 $16.28 $16.28 $16.28 300
2019-12-03 $16.25 $16.25 $16.25 $16.25 $16.25 0
2019-12-02 $16.25 $16.25 $16.10 $16.25 $16.25 22,675
2019-11-29 $16.20 $16.20 $16.20 $16.20 $16.20 100
2019-11-27 $16.09 $16.25 $16.03 $16.20 $16.20 1,530
2019-11-26 $15.91 $16.00 $15.91 $16.00 $16.00 60,708
2019-11-25 $16.20 $16.20 $15.90 $15.98 $15.98 246,018
2019-11-22 $16.20 $16.20 $16.15 $16.15 $16.15 17,615
2019-11-21 $16.10 $16.20 $16.10 $16.20 $16.20 675
2019-11-20 $16.30 $16.32 $16.00 $16.25 $16.25 8,847
2019-11-19 $16.40 $16.45 $16.40 $16.45 $16.45 6,590
2019-11-18 $16.35 $16.45 $16.35 $16.44 $16.44 23,200
2019-11-15 $16.30 $16.35 $16.30 $16.35 $16.35 1,069
2019-11-14 $16.26 $16.35 $16.25 $16.35 $16.35 4,400
2019-11-13 $16.35 $16.35 $16.35 $16.35 $16.35 100
2019-11-12 $16.61 $16.61 $16.26 $16.26 $16.26 4,500
2019-11-11 $16.61 $16.75 $16.61 $16.73 $16.73 1,600
2019-11-08 $16.58 $16.58 $16.58 $16.58 $16.58 0
2019-11-07 $16.60 $16.65 $16.60 $16.65 $16.65 28,010
2019-11-06 $16.61 $16.79 $16.26 $16.56 $16.56 61,000
2019-11-05 $16.84 $16.84 $16.84 $16.84 $16.84 0
2019-11-04 $16.66 $16.84 $16.65 $16.84 $16.84 650
2019-11-01 $16.76 $16.76 $16.76 $16.76 $16.76 100
2019-10-31 $16.75 $16.85 $16.66 $16.84 $16.84 91,920
2019-10-30 $16.68 $16.95 $16.68 $16.95 $16.95 16,415
2019-10-29 $17.00 $17.00 $17.00 $17.00 $17.00 0
2019-10-28 $16.90 $17.05 $16.90 $17.00 $17.00 1,711
2019-10-25 $16.90 $16.90 $16.90 $16.90 $16.90 300
2019-10-24 $17.10 $17.20 $16.84 $17.09 $17.09 1,150
2019-10-23 $17.17 $17.17 $17.17 $17.17 $17.17 335
2019-10-22 $17.19 $17.19 $17.19 $17.19 $17.19 0
2019-10-21 $17.09 $17.50 $17.09 $17.19 $17.19 5,501
2019-10-18 $17.00 $17.09 $17.00 $17.09 $17.09 600
2019-10-17 $16.99 $17.00 $16.99 $17.00 $17.00 550
2019-10-16 $17.00 $17.00 $16.77 $16.95 $16.95 1,137
2019-10-15 $16.75 $17.33 $16.75 $17.15 $17.15 3,010
2019-10-14 $16.75 $17.10 $16.75 $17.10 $17.10 2,100
2019-10-11 $17.00 $17.00 $17.00 $17.00 $17.00 0
2019-10-10 $17.00 $17.00 $17.00 $17.00 $17.00 295
2019-10-09 $16.98 $17.17 $16.98 $17.00 $17.00 1,939
2019-10-08 $16.98 $16.98 $16.98 $16.98 $16.98 600
2019-10-07 $16.90 $16.99 $16.75 $16.99 $16.99 1,221
2019-10-04 $16.85 $16.90 $16.85 $16.90 $16.90 490
2019-10-03 $16.87 $16.90 $16.80 $16.90 $16.90 2,970
2019-10-02 $16.95 $16.95 $16.95 $16.95 $16.95 0
2019-10-01 $16.80 $16.95 $16.80 $16.95 $16.95 1,100
2019-09-30 $16.80 $16.94 $16.20 $16.94 $16.94 2,527
2019-09-27 $16.75 $16.75 $16.75 $16.75 $16.75 8
2019-09-26 $16.71 $16.75 $16.20 $16.75 $16.75 3,998
2019-09-25 $16.82 $17.00 $16.70 $16.71 $16.71 910
2019-09-24 $16.70 $16.70 $16.70 $16.70 $16.70 6,130
2019-09-23 $16.93 $16.93 $16.93 $16.93 $16.93 1
2019-09-20 $16.80 $16.93 $16.65 $16.93 $16.93 500
2019-09-19 $16.50 $16.80 $16.50 $16.80 $16.80 200
2019-09-18 $16.50 $16.80 $16.50 $16.80 $16.80 300
2019-09-17 $16.79 $16.79 $16.79 $16.79 $16.79 2,000
2019-09-16 $16.50 $16.75 $16.50 $16.75 $16.75 725
2019-09-13 $16.75 $16.75 $16.75 $16.75 $16.75 2,268
2019-09-12 $16.70 $16.70 $16.70 $16.70 $16.70 0
2019-09-11 $16.70 $16.70 $16.70 $16.70 $16.70 0
2019-09-10 $16.70 $16.70 $16.70 $16.70 $16.70 460
2019-09-09 $16.40 $16.40 $16.40 $16.40 $16.40 1,000
2019-09-06 $16.49 $16.50 $16.49 $16.50 $16.50 4,123
2019-09-05 $16.30 $16.49 $16.30 $16.49 $16.49 15,552
2019-09-04 $16.25 $16.29 $16.25 $16.29 $16.29 250
2019-09-03 $16.22 $16.25 $16.22 $16.25 $16.25 425
2019-08-30 $16.22 $16.22 $16.22 $16.22 $16.22 193
2019-08-29 $16.15 $16.20 $16.15 $16.15 $16.15 5,395
2019-08-28 $16.10 $16.40 $16.10 $16.40 $16.40 3,754
2019-08-27 $16.40 $16.40 $16.25 $16.40 $16.40 2,515
2019-08-26 $16.20 $16.20 $16.20 $16.20 $16.20 11,775
2019-08-23 $16.20 $16.35 $16.20 $16.20 $16.20 3,599
2019-08-22 $16.20 $16.20 $16.20 $16.20 $16.20 2,537
2019-08-21 $16.20 $16.20 $16.20 $16.20 $16.20 465
2019-08-20 $16.20 $16.20 $16.20 $16.20 $16.20 587
2019-08-19 $16.30 $16.30 $16.25 $16.25 $16.25 2,400
2019-08-15 $16.15 $16.15 $16.15 $16.15 $16.15 8,493
2019-08-14 $16.15 $16.15 $16.15 $16.15 $16.15 560
2019-08-13 $16.25 $16.25 $16.25 $16.25 $16.25 200
2019-08-12 $16.15 $16.25 $15.81 $15.81 $15.81 1,398
2019-08-09 $16.10 $16.20 $16.10 $16.20 $16.20 1,225
2019-08-08 $16.10 $16.10 $16.10 $16.10 $16.10 300
2019-08-07 $15.82 $16.15 $15.82 $16.14 $16.14 3,230
2019-08-06 $16.39 $16.39 $16.39 $16.39 $16.39 400
2019-08-05 $16.39 $16.39 $16.39 $16.39 $16.39 350
2019-08-02 $16.20 $16.20 $16.20 $16.20 $16.20 1,100
2019-08-01 $16.20 $16.20 $16.20 $16.20 $16.20 2,000
2019-07-31 $16.20 $16.20 $16.20 $16.20 $16.20 2,000
2019-07-30 $16.25 $16.25 $16.25 $16.25 $16.25 1,950
2019-07-29 $16.38 $16.38 $16.10 $16.10 $16.10 535
2019-07-26 $16.25 $16.38 $16.25 $16.38 $16.38 7,893
2019-07-25 $16.14 $16.24 $15.80 $16.18 $16.18 37,910
2019-07-24 $16.00 $16.13 $16.00 $16.13 $16.13 350
2019-07-23 $16.13 $16.13 $15.80 $15.80 $15.80 800
2019-07-22 $16.00 $16.00 $16.00 $16.00 $16.00 0
2019-07-19 $16.00 $16.16 $15.70 $16.00 $16.00 3,575
2019-07-18 $15.25 $15.95 $15.25 $15.93 $15.93 15,246
2019-07-17 $15.10 $15.20 $15.05 $15.18 $15.18 8,343
2019-07-16 $14.95 $15.15 $14.95 $15.15 $15.15 3,000
2019-07-15 $14.85 $14.85 $14.80 $14.80 $14.80 1,500
2019-07-12 $14.75 $14.90 $14.75 $14.90 $14.90 2,696
2019-07-11 $14.80 $14.80 $14.75 $14.75 $14.75 1,805
2019-07-10 $14.80 $14.90 $14.80 $14.80 $14.80 6,985
2019-07-09 $14.80 $14.80 $14.80 $14.80 $14.80 4,666
2019-07-08 $14.80 $14.80 $14.80 $14.80 $14.80 0
2019-07-05 $14.80 $14.85 $14.80 $14.80 $14.80 1,138
2019-07-03 $14.75 $14.75 $14.75 $14.75 $14.75 900
2019-07-02 $14.60 $14.75 $14.60 $14.75 $14.75 1,936
2019-07-01 $14.25 $14.50 $14.25 $14.50 $14.50 2,050
2019-06-28 $14.25 $14.25 $14.25 $14.25 $14.25 75
2019-06-27 $14.05 $14.25 $14.05 $14.25 $14.25 5,860
2019-06-26 $14.05 $14.25 $14.05 $14.25 $14.25 5,531
2019-06-25 $14.00 $14.30 $14.00 $14.25 $14.25 4,435
2019-06-24 $14.30 $14.30 $14.00 $14.10 $14.10 38,118
2019-06-21 $14.05 $14.05 $14.05 $14.05 $14.05 1,844
2019-06-20 $14.00 $14.05 $14.00 $14.05 $14.05 4,400
2019-06-19 $14.05 $14.05 $14.05 $14.05 $14.05 500
2019-06-18 $14.05 $14.20 $14.00 $14.20 $14.20 3,140
2019-06-17 $14.42 $14.42 $14.42 $14.42 $14.42 0
2019-06-14 $14.42 $14.42 $14.42 $14.42 $14.42 100
2019-06-13 $14.11 $14.40 $14.11 $14.40 $14.40 900
2019-06-12 $14.07 $14.11 $13.91 $14.06 $14.06 2,441
2019-06-11 $14.11 $14.11 $14.11 $14.11 $14.11 1,800
2019-06-10 $14.56 $14.56 $14.11 $14.11 $14.11 2,923
2019-06-07 $14.76 $14.80 $14.75 $14.75 $14.75 400
2019-06-06 $15.00 $15.00 $14.90 $15.00 $15.00 4,071
2019-06-05 $14.65 $14.65 $14.65 $14.65 $14.65 0
2019-06-03 $14.65 $14.65 $14.65 $14.65 $14.65 650
2019-05-31 $14.65 $14.85 $14.65 $14.75 $14.75 1,600
2019-05-30 $15.50 $15.50 $14.50 $14.94 $14.94 8,662
2019-05-29 $15.45 $15.88 $15.32 $15.32 $15.32 1,500
2019-05-28 $15.65 $15.65 $15.65 $15.65 $15.65 100
2019-05-24 $15.70 $15.70 $15.70 $15.70 $15.70 100
2019-05-23 $15.65 $15.83 $15.50 $15.50 $15.50 4,696
2019-05-22 $15.65 $16.05 $15.65 $16.00 $16.00 1,100
2019-05-21 $15.60 $15.60 $15.60 $15.60 $15.60 0
2019-05-20 $15.99 $15.99 $15.60 $15.60 $15.60 575
2019-05-17 $16.00 $16.00 $16.00 $16.00 $16.00 100
2019-05-16 $15.80 $16.05 $15.70 $16.00 $16.00 1,728
2019-05-15 $16.00 $16.05 $15.83 $16.05 $16.05 1,685
2019-05-14 $16.00 $16.00 $16.00 $16.00 $16.00 8,993
2019-05-13 $16.01 $16.01 $15.95 $16.00 $16.00 14,520
2019-05-10 $16.06 $16.06 $16.01 $16.01 $16.01 500
2019-05-09 $16.28 $16.32 $16.05 $16.32 $16.32 1,225
2019-05-08 $16.32 $16.32 $16.32 $16.32 $16.32 0
2019-05-07 $16.32 $16.32 $16.32 $16.32 $16.32 0
2019-05-06 $16.32 $16.32 $16.32 $16.32 $16.32 600
2019-05-03 $16.27 $16.27 $16.27 $16.27 $16.27 2,500
2019-05-02 $16.03 $16.03 $16.03 $16.03 $16.03 0
2019-05-01 $16.03 $16.03 $16.03 $16.03 $16.03 0
2019-04-30 $16.03 $16.03 $16.03 $16.03 $16.03 285
2019-04-29 $16.01 $16.01 $16.01 $16.01 $16.01 0
2019-04-26 $16.01 $16.01 $16.01 $16.01 $16.01 1,600
2019-04-25 $16.00 $16.00 $16.00 $16.00 $16.00 5,932
2019-04-24 $16.25 $16.25 $16.20 $16.20 $16.20 1,900
2019-04-23 $16.00 $16.00 $16.00 $16.00 $16.00 940
2019-04-22 $15.57 $15.95 $15.57 $15.95 $15.95 600
2019-04-18 $15.80 $15.95 $15.61 $15.95 $15.95 700
2019-04-17 $16.05 $16.05 $16.00 $16.00 $16.00 400
2019-04-16 $15.75 $16.00 $15.75 $16.00 $16.00 1,327
2019-04-15 $15.40 $16.00 $15.02 $16.00 $16.00 1,625
2019-04-12 $16.00 $16.00 $16.00 $16.00 $16.00 400
2019-04-11 $16.00 $16.00 $16.00 $16.00 $16.00 363
2019-04-10 $15.90 $15.95 $15.90 $15.95 $15.95 550
2019-04-09 $15.86 $15.95 $15.86 $15.95 $15.95 800
2019-04-08 $15.45 $15.45 $15.45 $15.45 $15.45 0
2019-04-05 $15.45 $15.45 $15.45 $15.45 $15.45 2,100
2019-04-04 $15.80 $15.85 $15.80 $15.85 $15.85 900
2019-04-03 $15.42 $15.75 $15.42 $15.75 $15.75 3,821
2019-04-02 $15.99 $16.00 $15.31 $15.80 $15.80 10,680
2019-04-01 $15.95 $15.95 $15.80 $15.80 $15.80 1,100
2019-03-29 $15.95 $15.95 $15.95 $15.95 $15.95 0
2019-03-28 $15.95 $15.95 $15.95 $15.95 $15.95 0
2019-03-27 $16.19 $16.19 $15.40 $15.95 $15.95 800
2019-03-26 $16.50 $16.50 $16.50 $16.50 $16.50 100
2019-03-25 $15.30 $16.68 $15.25 $16.63 $16.63 2,573
2019-03-22 $15.17 $15.17 $15.17 $15.17 $15.17 0
2019-03-21 $15.25 $15.25 $15.17 $15.17 $15.17 250
2019-03-20 $15.50 $15.50 $15.50 $15.50 $15.50 0
2019-03-19 $15.50 $15.50 $15.50 $15.50 $15.50 100
2019-03-18 $15.20 $15.59 $15.20 $15.20 $15.20 60,580
2019-03-15 $15.00 $15.50 $15.00 $15.25 $15.25 123,687
2019-03-14 $15.60 $15.60 $15.50 $15.50 $15.50 800
2019-03-13 $15.60 $15.60 $15.60 $15.60 $15.60 0
2019-03-12 $15.51 $15.60 $15.11 $15.60 $15.60 1,300
2019-03-11 $15.60 $15.85 $15.52 $15.52 $15.52 500
2019-03-08 $15.55 $15.55 $15.51 $15.51 $15.51 1,250
2019-03-07 $15.75 $15.75 $15.32 $15.32 $15.32 1,945
2019-03-06 $15.99 $15.99 $15.85 $15.85 $15.85 1,665
2019-03-05 $16.25 $16.25 $16.00 $16.00 $16.00 900
2019-03-04 $16.35 $16.35 $16.16 $16.30 $16.30 1,400
2019-03-01 $16.35 $16.35 $16.35 $16.35 $16.35 500
2019-02-28 $16.40 $16.40 $16.35 $16.35 $16.35 387
2019-02-27 $16.40 $16.40 $16.40 $16.40 $16.40 313
2019-02-26 $16.60 $16.60 $16.60 $16.60 $16.60 189
2019-02-22 $16.70 $16.70 $16.35 $16.60 $16.60 3,559
2019-02-21 $16.58 $16.70 $16.36 $16.70 $16.70 951
2019-02-20 $16.58 $16.58 $16.58 $16.58 $16.58 515
2019-02-19 $16.65 $16.65 $16.60 $16.60 $16.60 42,090
2019-02-15 $16.68 $16.68 $16.40 $16.40 $16.40 67,350
2019-02-14 $16.68 $16.68 $16.68 $16.68 $16.68 17,102
2019-02-13 $16.60 $16.68 $16.60 $16.68 $16.68 22,498
2019-02-12 $16.48 $16.50 $16.48 $16.50 $16.50 900
2019-02-11 $16.45 $16.48 $16.40 $16.48 $16.48 17,075
2019-02-08 $16.40 $16.40 $16.40 $16.40 $16.40 0
2019-02-07 $16.40 $16.40 $16.40 $16.40 $16.40 5,156
2019-02-06 $16.40 $16.42 $16.40 $16.40 $16.40 8,094
2019-02-05 $16.35 $16.43 $16.35 $16.40 $16.40 8,006
2019-02-04 $16.35 $16.35 $16.35 $16.35 $16.35 1,000
2019-02-01 $16.25 $16.30 $16.21 $16.30 $16.30 14,451
2019-01-31 $16.14 $16.25 $16.14 $16.25 $16.25 1,600
2019-01-30 $15.66 $15.66 $15.66 $15.66 $15.66 0
2019-01-29 $16.00 $16.00 $15.66 $15.66 $15.66 1,172
2019-01-28 $15.55 $16.25 $15.55 $16.25 $16.25 544
2019-01-25 $16.00 $16.00 $16.00 $16.00 $16.00 952
2019-01-24 $15.75 $16.20 $15.75 $16.20 $16.20 465
2019-01-23 $16.00 $16.00 $16.00 $16.00 $16.00 2,000
2019-01-22 $16.01 $16.01 $15.95 $15.95 $15.95 1,795
2019-01-18 $15.95 $16.35 $15.95 $16.25 $16.25 1,593
2019-01-17 $16.00 $16.00 $15.25 $15.95 $15.95 4,355
2019-01-16 $15.95 $16.25 $15.95 $15.95 $15.95 1,400
2019-01-15 $15.95 $16.00 $15.31 $15.31 $15.31 1,025
2019-01-14 $16.00 $16.00 $16.00 $16.00 $16.00 403
2019-01-11 $16.25 $16.25 $16.20 $16.20 $16.20 5,728
2019-01-10 $16.10 $16.10 $16.10 $16.10 $16.10 310
2019-01-09 $16.00 $16.15 $16.00 $16.15 $16.15 500
2019-01-08 $15.90 $16.15 $15.90 $16.15 $16.15 1,796
2019-01-07 $14.76 $15.85 $14.76 $15.85 $15.85 6,328
2019-01-04 $14.50 $14.70 $14.50 $14.70 $14.70 3,267
2019-01-03 $14.50 $14.65 $14.26 $14.60 $14.60 2,330
2019-01-02 $14.85 $14.85 $14.50 $14.80 $14.80 2,889
2018-12-31 $15.25 $15.26 $14.47 $14.95 $14.95 5,128
2018-12-28 $15.30 $15.90 $15.25 $15.25 $15.25 2,350
2018-12-27 $15.75 $15.90 $15.26 $15.80 $15.80 5,232
2018-12-26 $15.89 $15.90 $15.85 $15.85 $15.85 1,535
2018-12-24 $15.85 $15.85 $15.85 $15.85 $15.85 0
2018-12-21 $15.77 $15.89 $15.62 $15.85 $15.85 2,360
2018-12-20 $15.90 $15.90 $15.90 $15.90 $15.90 14
2018-12-18 $15.95 $15.95 $15.90 $15.90 $15.90 877
2018-12-17 $16.15 $16.15 $16.00 $16.00 $16.00 400
2018-12-14 $16.24 $16.24 $16.24 $16.24 $16.24 635
2018-12-13 $16.20 $16.20 $16.10 $16.10 $16.10 2,768
2018-12-12 $16.44 $16.44 $16.44 $16.44 $16.44 750
2018-12-11 $16.10 $16.10 $16.00 $16.00 $16.00 2,439
2018-12-10 $16.15 $16.40 $16.15 $16.40 $16.40 1,200
2018-12-07 $16.35 $16.50 $16.15 $16.40 $16.40 4,093
2018-12-06 $16.90 $16.90 $16.90 $16.90 $16.90 30
2018-12-04 $16.30 $16.90 $16.20 $16.90 $16.90 1,440
2018-12-03 $16.50 $16.50 $16.25 $16.50 $16.50 4,500
2018-11-30 $16.45 $16.50 $16.20 $16.20 $16.20 4,553
2018-11-29 $16.65 $16.65 $16.41 $16.41 $16.41 897
2018-11-28 $16.90 $16.95 $16.26 $16.31 $16.31 2,298
2018-11-27 $16.75 $16.75 $16.75 $16.75 $16.75 0
2018-11-26 $16.75 $17.10 $16.75 $16.75 $16.75 1,460
2018-11-23 $16.50 $16.70 $16.45 $16.56 $16.56 3,487
2018-11-21 $17.10 $17.29 $16.45 $16.46 $16.46 3,975
2018-11-20 $17.40 $17.40 $17.40 $17.40 $17.40 0
2018-11-19 $17.30 $17.47 $17.30 $17.40 $17.40 2,979
2018-11-16 $17.21 $17.22 $17.21 $17.22 $17.22 720
2018-11-15 $17.39 $17.45 $17.20 $17.30 $17.30 1,115
2018-11-14 $17.28 $17.39 $17.26 $17.39 $17.39 940
2018-11-13 $17.23 $17.23 $17.20 $17.20 $17.20 1,779
2018-11-12 $17.30 $17.47 $17.20 $17.47 $17.47 3,350
2018-11-09 $17.75 $17.75 $17.75 $17.75 $17.75 27
2018-11-08 $17.30 $17.75 $17.25 $17.75 $17.75 653
2018-11-07 $17.25 $17.25 $17.25 $17.25 $17.25 506
2018-11-06 $17.50 $17.50 $17.01 $17.20 $17.20 2,566
2018-11-05 $17.60 $17.60 $17.50 $17.50 $17.50 1,400
2018-11-02 $17.82 $17.82 $17.60 $17.60 $17.60 900
2018-11-01 $17.90 $17.90 $17.85 $17.85 $17.85 2,129
2018-10-31 $18.00 $18.00 $17.95 $18.00 $18.00 1,400
2018-10-30 $18.00 $18.15 $17.90 $18.15 $18.15 1,693
2018-10-29 $18.10 $18.40 $18.10 $18.40 $18.40 12,962
2018-10-26 $18.05 $18.10 $18.00 $18.10 $18.10 371
2018-10-25 $18.45 $18.45 $18.45 $18.45 $18.45 1,148
2018-10-24 $18.10 $18.50 $18.10 $18.45 $18.45 1,345
2018-10-23 $18.10 $18.10 $18.10 $18.10 $18.10 550
2018-10-22 $18.45 $18.50 $18.45 $18.50 $18.50 1,735
2018-10-19 $18.28 $18.45 $18.28 $18.45 $18.45 300
2018-10-18 $18.30 $18.30 $18.20 $18.20 $18.20 71,479
2018-10-17 $18.15 $18.20 $18.10 $18.20 $18.20 8,868
2018-10-16 $18.15 $18.20 $18.05 $18.10 $18.10 3,733
2018-10-15 $18.20 $18.20 $18.18 $18.18 $18.18 1,515
2018-10-12 $18.25 $18.25 $18.25 $18.25 $18.25 230
2018-10-11 $18.13 $18.35 $18.05 $18.35 $18.35 5,954
2018-10-10 $18.20 $18.20 $18.12 $18.13 $18.13 1,460
2018-10-09 $18.20 $18.45 $18.15 $18.15 $18.15 1,425
2018-10-08 $18.20 $18.20 $18.15 $18.20 $18.20 2,190
2018-10-05 $18.20 $18.20 $18.20 $18.20 $18.20 2,200
2018-10-04 $18.40 $18.40 $18.25 $18.25 $18.25 3,060
2018-10-03 $18.40 $18.40 $18.40 $18.40 $18.40 200
2018-10-02 $18.70 $18.70 $18.25 $18.35 $18.35 2,756
2018-10-01 $18.45 $18.45 $18.45 $18.45 $18.45 0
2018-09-28 $18.25 $18.70 $18.25 $18.45 $18.45 1,300
2018-09-27 $18.40 $18.40 $18.25 $18.25 $18.25 800
2018-09-26 $18.25 $18.60 $18.15 $18.60 $18.60 2,449
2018-09-25 $18.25 $18.25 $18.07 $18.25 $18.25 6,724
2018-09-24 $18.20 $18.20 $18.20 $18.20 $18.20 3,500
2018-09-21 $18.24 $18.25 $18.20 $18.25 $18.25 1,393
2018-09-20 $18.24 $18.24 $18.10 $18.24 $18.24 2,880
2018-09-19 $18.24 $18.24 $18.24 $18.24 $18.24 200
2018-09-18 $18.10 $18.24 $18.10 $18.24 $18.24 7,100
2018-09-17 $18.10 $18.10 $18.05 $18.10 $18.10 3,800
2018-09-14 $18.10 $18.10 $18.10 $18.10 $18.10 0
2018-09-13 $18.07 $18.10 $18.05 $18.10 $18.10 21,153
2018-09-12 $18.10 $18.10 $18.05 $18.10 $18.10 10,550
2018-09-11 $18.05 $18.10 $18.05 $18.10 $18.10 21,380
2018-09-10 $18.10 $18.10 $18.10 $18.10 $18.10 1,225
2018-09-07 $18.05 $18.05 $18.05 $18.05 $18.05 3,000
2018-09-06 $17.90 $18.00 $17.90 $18.00 $18.00 16,575
2018-09-05 $17.90 $18.00 $17.90 $17.95 $17.95 8,823
2018-09-04 $18.00 $18.00 $18.00 $18.00 $18.00 441
2018-08-31 $18.00 $18.00 $18.00 $18.00 $18.00 5,910
2018-08-30 $17.95 $18.00 $17.90 $18.00 $18.00 7,687
2018-08-29 $18.00 $18.10 $18.00 $18.10 $18.10 3,200
2018-08-28 $17.85 $17.85 $17.85 $17.85 $17.85 1,174
2018-08-27 $18.00 $18.00 $17.90 $17.90 $17.90 1,338
2018-08-24 $17.95 $17.95 $17.95 $17.95 $17.95 150
2018-08-23 $17.95 $17.95 $17.90 $17.90 $17.90 368
2018-08-22 $18.00 $18.00 $17.95 $17.95 $17.95 1,775
2018-08-21 $18.00 $18.00 $17.95 $17.95 $17.95 2,800
2018-08-20 $17.93 $18.00 $17.93 $18.00 $18.00 3,379
2018-08-17 $18.00 $18.00 $18.00 $18.00 $18.00 0
2018-08-16 $18.01 $18.01 $18.00 $18.00 $18.00 805
2018-08-15 $18.25 $18.25 $18.00 $18.00 $18.00 2,500
2018-08-14 $18.05 $18.20 $18.05 $18.20 $18.20 2,310
2018-08-13 $18.00 $18.00 $18.00 $18.00 $18.00 1,034
2018-08-10 $18.05 $18.05 $18.05 $18.05 $18.05 0
2018-08-09 $18.05 $18.05 $18.05 $18.05 $18.05 100
2018-08-08 $18.15 $18.15 $18.00 $18.00 $18.00 5,196
2018-08-07 $18.10 $18.10 $18.00 $18.05 $18.05 4,040
2018-08-06 $18.05 $18.10 $18.00 $18.10 $18.10 3,200
2018-08-03 $18.15 $18.15 $18.05 $18.05 $18.05 5,100
2018-08-02 $18.25 $18.25 $18.10 $18.10 $18.10 10,891
2018-08-01 $18.40 $18.40 $18.20 $18.20 $18.20 700
2018-07-31 $18.20 $18.54 $18.20 $18.21 $18.21 13,361
2018-07-30 $18.15 $18.15 $18.15 $18.15 $18.15 0
2018-07-27 $18.15 $18.15 $18.15 $18.15 $18.15 1,000
2018-07-26 $18.10 $18.10 $18.10 $18.10 $18.10 1,000
2018-07-25 $18.05 $18.06 $18.05 $18.05 $18.05 2,320
2018-07-24 $18.05 $18.25 $18.00 $18.25 $18.25 4,500
2018-07-23 $18.06 $18.06 $18.06 $18.06 $18.06 312
2018-07-20 $18.05 $18.05 $18.05 $18.05 $18.05 0
2018-07-19 $18.05 $18.05 $18.05 $18.05 $18.05 0
2018-07-18 $18.15 $18.15 $18.05 $18.05 $18.05 5,229
2018-07-17 $18.41 $18.41 $18.15 $18.15 $18.15 3,069
2018-07-16 $18.45 $18.55 $18.40 $18.40 $18.40 2,900
2018-07-13 $18.60 $18.60 $18.58 $18.58 $18.58 3,646
2018-07-12 $18.70 $18.70 $18.70 $18.70 $18.70 0
2018-07-11 $18.72 $18.72 $18.70 $18.70 $18.70 4,822
2018-07-10 $18.75 $18.75 $18.75 $18.75 $18.75 442
2018-07-09 $18.75 $18.75 $18.75 $18.75 $18.75 0
2018-07-06 $18.65 $18.75 $18.65 $18.75 $18.75 1,100
2018-07-05 $18.60 $18.60 $18.60 $18.60 $18.60 350
2018-07-03 $18.60 $18.60 $18.60 $18.60 $18.60 328
2018-07-02 $18.65 $18.65 $18.60 $18.60 $18.60 1,001
2018-06-29 $18.65 $18.65 $18.65 $18.65 $18.65 2,683
2018-06-28 $18.60 $18.60 $18.60 $18.60 $18.60 947
2018-06-27 $18.70 $18.70 $18.70 $18.70 $18.70 1,300
2018-06-26 $18.70 $18.70 $18.70 $18.70 $18.70 100
2018-06-25 $18.50 $18.50 $18.50 $18.50 $18.50 458
2018-06-22 $18.69 $18.70 $18.69 $18.70 $18.70 1,400
2018-06-21 $18.40 $18.40 $18.40 $18.40 $18.40 950
2018-06-20 $18.70 $18.70 $18.41 $18.41 $18.41 1,582
2018-06-19 $18.70 $18.70 $18.70 $18.70 $18.70 212
2018-06-18 $18.65 $18.65 $18.65 $18.65 $18.65 424
2018-06-15 $18.70 $18.70 $18.65 $18.70 $18.70 915
2018-06-14 $18.70 $18.70 $18.70 $18.70 $18.70 0
2018-06-13 $18.70 $18.70 $18.70 $18.70 $18.70 1,400
2018-06-12 $18.75 $18.75 $18.75 $18.75 $18.75 0
2018-06-11 $18.75 $18.75 $18.75 $18.75 $18.75 1,029
2018-06-08 $18.75 $18.75 $18.75 $18.75 $18.75 528
2018-06-07 $18.70 $18.70 $18.70 $18.70 $18.70 1,550
2018-06-06 $18.70 $18.70 $18.61 $18.61 $18.61 850
2018-06-05 $18.75 $18.75 $18.70 $18.70 $18.70 1,900
2018-06-04 $18.65 $18.70 $18.65 $18.70 $18.70 1,884
2018-06-01 $18.60 $18.65 $18.60 $18.65 $18.65 27,753
2018-05-31 $18.33 $19.25 $18.28 $18.64 $18.64 11,300
2018-05-30 $18.33 $18.33 $18.33 $18.33 $18.33 600
2018-05-29 $18.15 $18.23 $18.15 $18.23 $18.23 3,017
2018-05-25 $18.18 $18.23 $18.18 $18.23 $18.23 880
2018-05-24 $18.18 $18.18 $18.15 $18.15 $18.15 1,712
2018-05-23 $18.18 $18.18 $18.15 $18.18 $18.18 1,068
2018-05-22 $18.15 $18.15 $18.15 $18.15 $18.15 500
2018-05-21 $18.15 $18.15 $17.90 $18.15 $18.15 5,725
2018-05-18 $18.15 $18.25 $18.15 $18.20 $18.20 5,161
2018-05-17 $18.10 $18.10 $18.10 $18.10 $18.10 0
2018-05-16 $18.60 $18.60 $18.10 $18.10 $18.10 2,840
2018-05-15 $18.40 $18.40 $18.25 $18.25 $18.25 3,566
2018-05-14 $18.65 $18.65 $18.60 $18.60 $18.60 3,700
2018-05-11 $18.60 $18.70 $18.60 $18.70 $18.70 1,450
2018-05-10 $18.80 $18.80 $18.70 $18.70 $18.70 255
2018-05-09 $17.84 $19.25 $17.84 $18.80 $18.80 22,009
2018-05-08 $17.83 $17.88 $17.83 $17.88 $17.88 2,237
2018-05-07 $17.76 $17.76 $17.76 $17.76 $17.76 1,500
2018-05-04 $17.75 $17.85 $17.75 $17.85 $17.85 1,612
2018-05-03 $17.47 $17.70 $17.47 $17.70 $17.70 9,767
2018-05-02 $17.40 $17.47 $17.40 $17.47 $17.47 3,409
2018-05-01 $17.36 $17.45 $17.36 $17.45 $17.45 6,836
2018-04-30 $17.36 $17.36 $17.36 $17.36 $17.36 200
2018-04-27 $17.30 $17.35 $17.30 $17.35 $17.35 1,515
2018-04-26 $17.30 $17.40 $17.30 $17.40 $17.40 2,735
2018-04-25 $17.40 $17.40 $17.30 $17.30 $17.30 1,900
2018-04-24 $17.35 $17.35 $17.35 $17.35 $17.35 141
2018-04-23 $17.35 $17.35 $17.35 $17.35 $17.35 2,776
2018-04-20 $17.35 $17.35 $17.35 $17.35 $17.35 0
2018-04-19 $17.50 $17.50 $17.35 $17.35 $17.35 5,282
2018-04-18 $17.50 $17.50 $17.50 $17.50 $17.50 461
2018-04-17 $17.49 $17.50 $17.46 $17.46 $17.46 1,255
2018-04-16 $17.50 $17.50 $17.50 $17.50 $17.50 2,350
2018-04-13 $17.55 $17.55 $17.55 $17.55 $17.55 20
2018-04-12 $17.50 $17.55 $17.46 $17.55 $17.55 1,586
2018-04-11 $17.50 $17.50 $17.50 $17.50 $17.50 132
2018-04-10 $17.50 $17.50 $17.50 $17.50 $17.50 1,000
2018-04-09 $17.46 $17.46 $17.46 $17.46 $17.46 375
2018-04-06 $17.46 $17.46 $17.45 $17.45 $17.45 350
2018-04-05 $17.52 $17.52 $17.46 $17.50 $17.50 28,531
2018-04-04 $17.52 $17.52 $17.50 $17.50 $17.50 1,000
2018-04-03 $17.60 $17.60 $17.60 $17.60 $17.60 395
2018-04-02 $17.56 $17.56 $17.50 $17.51 $17.51 7,187
2018-03-29 $17.55 $17.55 $17.55 $17.55 $17.55 200
2018-03-28 $17.55 $17.55 $17.55 $17.55 $17.55 2,500
2018-03-27 $17.60 $17.65 $17.51 $17.51 $17.51 1,630
2018-03-26 $17.60 $17.60 $17.60 $17.60 $17.60 500
2018-03-23 $17.60 $17.60 $17.60 $17.60 $17.60 944
2018-03-22 $17.70 $17.70 $17.51 $17.59 $17.59 7,370
2018-03-21 $17.58 $17.70 $17.58 $17.70 $17.70 782
2018-03-20 $17.55 $17.55 $17.55 $17.55 $17.55 0
2018-03-19 $17.65 $17.65 $17.55 $17.55 $17.55 3,700
2018-03-16 $17.65 $17.65 $17.65 $17.65 $17.65 4,060
2018-03-15 $17.65 $17.70 $17.65 $17.65 $17.65 8,142
2018-03-14 $17.65 $17.65 $17.65 $17.65 $17.65 260
2018-03-13 $17.65 $17.70 $17.65 $17.70 $17.70 8,420
2018-03-12 $17.66 $17.80 $17.65 $17.65 $17.65 9,970
2018-03-09 $17.65 $17.68 $17.65 $17.66 $17.66 4,708
2018-03-08 $17.68 $17.68 $17.68 $17.68 $17.68 200
2018-03-07 $17.70 $17.70 $17.65 $17.65 $17.65 1,200
2018-03-06 $17.72 $17.72 $17.72 $17.72 $17.72 500
2018-03-05 $17.71 $17.71 $17.71 $17.71 $17.71 175
2018-03-02 $17.75 $17.75 $17.70 $17.70 $17.70 1,300
2018-03-01 $17.71 $17.71 $17.71 $17.71 $17.71 1,038
2018-02-28 $17.70 $17.75 $17.70 $17.75 $17.75 9,100
2018-02-27 $17.75 $17.75 $17.70 $17.70 $17.70 1,500
2018-02-26 $17.77 $17.77 $17.75 $17.75 $17.75 17,399
2018-02-23 $17.75 $17.90 $17.75 $17.89 $17.89 925
2018-02-22 $17.75 $17.75 $17.75 $17.75 $17.75 1,625
2018-02-21 $17.85 $17.85 $17.75 $17.75 $17.75 1,300
2018-02-20 $17.77 $17.77 $17.77 $17.77 $17.77 5,000
2018-02-16 $17.78 $17.82 $17.75 $17.82 $17.82 12,585
2018-02-15 $17.75 $17.75 $17.75 $17.75 $17.75 0
2018-02-14 $17.55 $17.75 $17.55 $17.75 $17.75 12,575
2018-02-13 $17.75 $17.77 $17.75 $17.75 $17.75 15,375
2018-02-12 $17.75 $17.77 $17.75 $17.77 $17.77 17,332
2018-02-09 $17.75 $17.75 $17.75 $17.75 $17.75 8
2018-02-08 $17.77 $17.77 $17.75 $17.75 $17.75 16,830
2018-02-07 $17.80 $17.80 $17.77 $17.77 $17.77 522
2018-02-06 $17.77 $17.85 $17.77 $17.85 $17.85 12,323
2018-02-05 $17.80 $17.80 $17.80 $17.80 $17.80 0
2018-02-02 $17.75 $17.80 $17.75 $17.80 $17.80 11,607
2018-02-01 $17.72 $17.80 $17.72 $17.72 $17.72 24,482
2018-01-31 $17.90 $17.95 $17.90 $17.95 $17.95 538
2018-01-30 $17.70 $17.85 $17.70 $17.85 $17.85 8,640
2018-01-29 $17.70 $17.70 $17.70 $17.70 $17.70 0
2018-01-26 $17.70 $17.70 $17.70 $17.70 $17.70 3,000
2018-01-25 $17.73 $17.73 $17.70 $17.70 $17.70 1,430
2018-01-24 $17.77 $17.77 $17.77 $17.77 $17.77 55
2018-01-23 $17.77 $17.77 $17.77 $17.77 $17.77 1,127
2018-01-22 $17.75 $17.75 $17.75 $17.75 $17.75 740
2018-01-19 $17.80 $17.80 $17.80 $17.80 $17.80 200
2018-01-18 $17.90 $17.90 $17.90 $17.90 $17.90 125
2018-01-17 $17.75 $17.90 $17.75 $17.90 $17.90 1,421
2018-01-16 $17.90 $17.90 $17.90 $17.90 $17.90 115
2018-01-12 $17.90 $17.90 $17.90 $17.90 $17.90 1,000
2018-01-11 $17.75 $17.75 $17.75 $17.75 $17.75 1,570
2018-01-10 $17.90 $17.90 $17.90 $17.90 $17.90 125
2018-01-09 $17.75 $17.75 $17.75 $17.75 $17.75 350
2018-01-08 $17.80 $17.90 $17.75 $17.90 $17.90 5,370
2018-01-05 $17.80 $17.89 $17.80 $17.89 $17.89 2,564
2018-01-04 $17.80 $17.80 $17.80 $17.80 $17.80 101
2018-01-03 $17.80 $17.80 $17.80 $17.80 $17.80 3,557
2018-01-02 $17.80 $17.80 $17.80 $17.80 $17.80 500
2017-12-29 $17.85 $17.85 $17.80 $17.80 $17.80 1,903
2017-12-28 $17.85 $17.85 $17.85 $17.85 $17.85 423
2017-12-27 $17.85 $17.85 $17.85 $17.85 $17.85 278
2017-12-26 $17.85 $17.85 $17.85 $17.85 $17.85 1,100
2017-12-22 $17.95 $17.95 $17.85 $17.85 $17.85 6,890
2017-12-21 $17.95 $17.95 $17.95 $17.95 $17.95 675
2017-12-20 $18.10 $18.10 $18.00 $18.00 $18.00 2,800
2017-12-19 $18.02 $18.02 $17.99 $17.99 $17.99 2,700
2017-12-18 $18.01 $18.10 $18.01 $18.01 $18.01 890
2017-12-15 $18.03 $18.03 $18.00 $18.00 $18.00 962
2017-12-14 $18.05 $18.05 $18.05 $18.05 $18.05 600
2017-12-13 $18.01 $18.10 $18.01 $18.05 $18.05 11,300
2017-12-12 $18.06 $18.06 $18.00 $18.01 $18.01 3,467
2017-12-11 $18.00 $18.10 $18.00 $18.10 $18.10 1,010
2017-12-08 $18.00 $18.00 $18.00 $18.00 $18.00 2,763
2017-12-07 $18.05 $18.05 $18.00 $18.04 $18.04 1,958
2017-12-06 $18.00 $18.00 $18.00 $18.00 $18.00 0
2017-12-05 $18.00 $18.05 $18.00 $18.00 $18.00 1,933
2017-12-04 $18.00 $18.00 $18.00 $18.00 $18.00 960
2017-12-01 $17.95 $17.95 $17.95 $17.95 $17.95 122
2017-11-30 $17.95 $17.95 $17.95 $17.95 $17.95 0
2017-11-29 $17.95 $17.95 $17.95 $17.95 $17.95 0
2017-11-28 $18.00 $18.00 $17.95 $17.95 $17.95 1,470
2017-11-27 $18.05 $18.05 $18.05 $18.05 $18.05 78
2017-11-24 $18.05 $18.05 $18.05 $18.05 $18.05 0
2017-11-22 $18.05 $18.05 $18.05 $18.05 $18.05 100
2017-11-21 $18.02 $18.02 $18.00 $18.00 $18.00 2,230
2017-11-20 $18.00 $18.12 $18.00 $18.02 $18.02 2,800
2017-11-17 $18.10 $18.10 $18.05 $18.05 $18.05 2,600
2017-11-16 $18.10 $18.10 $18.05 $18.05 $18.05 2,050
2017-11-15 $18.10 $18.10 $18.05 $18.10 $18.10 2,250
2017-11-14 $18.15 $18.25 $18.15 $18.15 $18.15 5,841
2017-11-13 $18.15 $18.15 $18.10 $18.15 $18.15 1,950
2017-11-10 $18.30 $18.45 $18.30 $18.45 $18.45 550
2017-11-09 $18.20 $18.25 $18.10 $18.25 $18.25 2,519
2017-11-08 $18.15 $18.15 $18.15 $18.15 $18.15 400
2017-11-07 $18.10 $18.10 $18.10 $18.10 $18.10 75
2017-11-06 $18.10 $18.10 $18.10 $18.10 $18.10 0
2017-11-03 $18.32 $18.32 $18.10 $18.10 $18.10 4,254
2017-11-02 $18.40 $18.40 $18.40 $18.40 $18.40 31
2017-11-01 $18.40 $18.40 $18.40 $18.40 $18.40 825
2017-10-31 $18.32 $18.40 $18.32 $18.40 $18.40 1,100
2017-10-30 $18.45 $18.45 $18.45 $18.45 $18.45 515
2017-10-27 $18.45 $18.45 $18.45 $18.45 $18.45 0
2017-10-26 $18.40 $18.45 $18.40 $18.45 $18.45 625
2017-10-25 $18.40 $18.40 $18.40 $18.40 $18.40 0
2017-10-24 $18.30 $18.40 $18.30 $18.40 $18.40 600
2017-10-23 $18.30 $18.30 $18.30 $18.30 $18.30 740
2017-10-20 $18.30 $18.30 $18.25 $18.25 $18.25 17,128
2017-10-19 $18.30 $18.30 $18.30 $18.30 $18.30 1,217
2017-10-18 $18.25 $18.30 $18.25 $18.30 $18.30 2,000
2017-10-17 $18.25 $18.25 $18.25 $18.25 $18.25 3,587
2017-10-16 $18.35 $18.35 $18.35 $18.35 $18.35 500
2017-10-13 $18.35 $18.35 $18.35 $18.35 $18.35 0
2017-10-12 $18.35 $18.45 $18.35 $18.35 $18.35 1,350
2017-10-11 $18.25 $18.25 $18.25 $18.25 $18.25 0
2017-10-10 $18.25 $18.25 $18.25 $18.25 $18.25 0
2017-10-09 $18.25 $18.25 $18.25 $18.25 $18.25 125
2017-10-06 $18.25 $18.25 $18.25 $18.25 $18.25 2,000
2017-10-05 $18.45 $18.45 $18.45 $18.45 $18.45 0
2017-10-04 $18.40 $18.45 $18.40 $18.45 $18.45 500
2017-10-03 $18.43 $18.45 $18.43 $18.45 $18.45 407
2017-10-02 $18.25 $18.35 $18.25 $18.35 $18.35 600
2017-09-29 $18.40 $18.40 $18.40 $18.40 $18.40 500
2017-09-28 $18.25 $18.45 $18.19 $18.40 $18.40 1,790
2017-09-27 $18.50 $18.50 $18.50 $18.50 $18.50 0
2017-09-26 $18.50 $18.50 $18.50 $18.50 $18.50 0
2017-09-25 $18.50 $18.50 $18.50 $18.50 $18.50 200
2017-09-22 $18.50 $18.50 $18.50 $18.50 $18.50 46
2017-09-21 $18.25 $18.50 $18.25 $18.50 $18.50 1,475
2017-09-20 $18.05 $18.05 $18.05 $18.05 $18.05 115
2017-09-19 $18.05 $18.20 $18.05 $18.20 $18.20 2,730
2017-09-18 $18.10 $18.10 $18.00 $18.00 $18.00 14,334
2017-09-15 $18.05 $18.05 $18.05 $18.05 $18.05 0
2017-09-14 $18.05 $18.05 $18.05 $18.05 $18.05 500
2017-09-13 $18.20 $18.20 $18.05 $18.05 $18.05 1,331
2017-09-12 $18.00 $18.15 $17.95 $18.15 $18.15 1,642
2017-09-11 $18.10 $18.15 $18.03 $18.03 $18.03 1,428
2017-09-08 $18.40 $18.50 $18.40 $18.50 $18.50 1,346
2017-09-07 $18.50 $18.50 $18.50 $18.50 $18.50 494
2017-09-06 $22.10 $22.10 $22.10 $22.10 $22.10 100
2017-09-05 $21.85 $22.10 $21.85 $22.10 $17.68 750
2017-09-01 $21.81 $21.81 $21.81 $21.81 $17.45 250
2017-08-31 $21.81 $21.81 $21.81 $21.81 $17.45 125
2017-08-30 $21.90 $21.90 $21.80 $21.80 $17.44 25,137
2017-08-29 $21.80 $21.80 $21.80 $21.80 $17.44 0
2017-08-28 $21.80 $21.80 $21.80 $21.80 $17.44 2,375
2017-08-25 $21.60 $21.60 $21.60 $21.60 $17.28 0
2017-08-24 $21.80 $21.80 $21.50 $21.60 $17.28 681
2017-08-23 $22.00 $22.00 $22.00 $22.00 $17.60 212
2017-08-22 $21.90 $22.00 $21.90 $22.00 $17.60 9,335
2017-08-21 $22.00 $22.00 $21.90 $21.90 $17.52 7,361
2017-08-18 $22.15 $22.15 $22.15 $22.15 $17.72 3,000
2017-08-17 $22.15 $22.15 $22.15 $22.15 $17.72 125
2017-08-16 $22.20 $22.20 $22.20 $22.20 $17.76 17
2017-08-15 $22.10 $22.49 $22.00 $22.20 $17.76 7,246
2017-08-14 $22.40 $22.49 $22.40 $22.45 $17.96 3,250
2017-08-11 $22.40 $22.45 $22.40 $22.40 $17.92 7,432
2017-08-10 $22.44 $22.44 $22.40 $22.40 $17.92 1,375
2017-08-09 $22.40 $22.44 $22.40 $22.44 $17.95 500
2017-08-08 $22.40 $22.40 $22.40 $22.40 $17.92 1,880
2017-08-07 $22.00 $22.00 $22.00 $22.00 $17.60 0
2017-08-04 $22.00 $22.00 $22.00 $22.00 $17.60 0
2017-08-03 $22.00 $22.00 $22.00 $22.00 $17.60 0
2017-08-02 $22.00 $22.00 $22.00 $22.00 $17.60 28
2017-08-01 $22.00 $22.00 $22.00 $22.00 $17.60 250
2017-07-31 $21.95 $22.40 $21.95 $22.39 $17.91 958
2017-07-28 $22.10 $22.30 $21.95 $22.30 $17.84 4,807
2017-07-27 $21.40 $22.10 $21.40 $22.10 $17.68 3,750
2017-07-26 $21.25 $21.25 $21.25 $21.25 $17.00 125
2017-07-25 $21.25 $21.25 $21.25 $21.25 $17.00 125
2017-07-24 $20.94 $20.94 $20.94 $20.94 $16.75 343
2017-07-21 $20.95 $20.95 $20.95 $20.95 $16.76 625
2017-07-20 $20.95 $20.95 $20.95 $20.95 $16.76 0
2017-07-19 $20.95 $20.95 $20.95 $20.95 $16.76 0
2017-07-18 $21.05 $21.10 $20.95 $20.95 $16.76 2,868
2017-07-17 $21.25 $21.25 $21.25 $21.25 $17.00 500
2017-07-14 $21.25 $21.25 $21.25 $21.25 $17.00 750
2017-07-13 $21.15 $21.15 $21.15 $21.15 $16.92 250
2017-07-12 $21.05 $21.10 $21.05 $21.10 $16.88 625
2017-07-11 $21.00 $21.00 $21.00 $21.00 $16.80 375
2017-07-10 $21.00 $21.00 $21.00 $21.00 $16.80 2,266
2017-07-07 $20.75 $20.75 $20.75 $20.75 $16.60 0
2017-07-06 $20.75 $20.75 $20.75 $20.75 $16.60 1,250
2017-07-05 $20.80 $21.00 $20.80 $21.00 $16.80 1,718
2017-07-03 $20.80 $20.80 $20.80 $20.80 $16.64 0
2017-06-30 $20.80 $20.80 $20.80 $20.80 $16.64 0
2017-06-29 $20.80 $20.80 $20.80 $20.80 $16.64 2,625
2017-06-28 $20.60 $20.60 $20.60 $20.60 $16.48 0
2017-06-27 $20.60 $20.60 $20.60 $20.60 $16.48 0
2017-06-26 $20.60 $20.60 $20.60 $20.60 $16.48 750
2017-06-23 $20.70 $20.70 $20.61 $20.61 $16.49 687
2017-06-22 $20.60 $20.60 $20.60 $20.60 $16.48 4,000
2017-06-21 $20.60 $20.60 $20.60 $20.60 $16.48 0
2017-06-20 $20.95 $20.95 $20.60 $20.60 $16.48 14,312
2017-06-19 $21.00 $21.00 $21.00 $21.00 $16.80 0
2017-06-16 $21.00 $21.00 $21.00 $21.00 $16.80 625
2017-06-15 $20.90 $20.90 $20.90 $20.90 $16.72 662
2017-06-14 $21.00 $21.00 $21.00 $21.00 $16.80 0
2017-06-13 $21.00 $21.00 $21.00 $21.00 $16.80 367
2017-06-12 $21.10 $21.10 $21.10 $21.10 $16.88 250
2017-06-09 $21.10 $21.10 $21.10 $21.10 $16.88 125
2017-06-08 $21.00 $21.00 $21.00 $21.00 $16.80 0
2017-06-07 $20.80 $21.00 $20.75 $21.00 $16.80 4,460
2017-06-06 $21.10 $21.10 $20.80 $20.80 $16.64 562
2017-06-05 $21.05 $21.20 $21.00 $21.20 $16.96 2,837
2017-06-02 $21.10 $21.10 $21.10 $21.10 $16.88 2,625
2017-06-01 $21.10 $21.10 $21.10 $21.10 $16.88 750
2017-05-31 $21.20 $21.20 $21.20 $21.20 $16.96 1,962
2017-05-30 $21.25 $21.25 $21.25 $21.25 $17.00 125
2017-05-26 $21.25 $21.25 $21.25 $21.25 $17.00 125
2017-05-25 $21.60 $21.60 $21.60 $21.60 $17.28 0
2017-05-24 $21.60 $21.60 $21.60 $21.60 $17.28 625
2017-05-23 $20.90 $20.90 $20.80 $20.80 $16.64 812
2017-05-22 $20.88 $21.50 $20.80 $20.80 $16.64 10,300
2017-05-19 $21.00 $21.40 $21.00 $21.30 $17.04 3,777
2017-05-18 $21.10 $21.10 $21.10 $21.10 $16.88 262
2017-05-17 $21.25 $21.25 $20.85 $20.85 $16.68 2,903
2017-05-16 $20.25 $21.25 $20.20 $21.25 $17.00 6,375
2017-05-15 $20.20 $20.20 $20.20 $20.20 $16.16 0
2017-05-12 $20.20 $20.20 $20.10 $20.20 $16.16 12,718
2017-05-11 $20.15 $20.15 $20.15 $20.15 $16.12 1,907
2017-05-10 $20.20 $20.20 $20.20 $20.20 $16.16 0
2017-05-09 $20.20 $20.20 $20.20 $20.20 $16.16 1,500
2017-05-08 $20.20 $20.25 $20.20 $20.20 $16.16 5,222
2017-05-05 $20.40 $20.40 $20.20 $20.20 $16.16 24,062
2017-05-04 $20.55 $20.55 $20.40 $20.40 $16.32 4,375
2017-05-03 $20.70 $20.70 $20.55 $20.55 $16.44 1,293
2017-05-02 $20.70 $20.90 $20.70 $20.90 $16.72 625
2017-05-01 $21.00 $21.00 $21.00 $21.00 $16.80 2,500
2017-04-28 $21.00 $21.00 $21.00 $21.00 $16.80 0
2017-04-27 $20.65 $21.00 $20.60 $21.00 $16.80 2,395
2017-04-26 $20.10 $20.70 $20.10 $20.65 $16.52 43,606
2017-04-25 $20.10 $20.10 $20.10 $20.10 $16.08 875
2017-04-24 $19.70 $19.70 $19.70 $19.70 $15.76 625
2017-04-21 $19.80 $20.75 $19.70 $19.70 $15.76 6,325
2017-04-20 $19.50 $19.80 $19.50 $19.80 $15.84 625
2017-04-19 $19.75 $19.80 $19.63 $19.80 $15.84 1,312
2017-04-18 $19.50 $19.50 $19.50 $19.50 $15.60 656
2017-04-17 $19.80 $19.80 $19.00 $19.50 $15.60 7,037
2017-04-13 $20.00 $20.00 $19.80 $19.80 $15.84 1,375
2017-04-12 $20.00 $20.00 $20.00 $20.00 $16.00 562
2017-04-11 $20.75 $20.76 $20.01 $20.01 $16.01 1,528
2017-04-10 $20.50 $20.50 $20.50 $20.50 $16.40 125
2017-04-07 $21.50 $21.50 $19.50 $19.50 $15.60 7,875
2017-04-06 $21.65 $21.65 $21.50 $21.50 $17.20 625
2017-04-05 $21.75 $21.75 $21.75 $21.75 $17.40 0
2017-04-04 $21.75 $21.75 $21.75 $21.75 $17.40 500
2017-04-03 $21.75 $21.75 $21.75 $21.75 $17.40 0
2017-03-31 $21.80 $21.90 $21.75 $21.75 $17.40 1,625
2017-03-30 $21.83 $21.83 $21.83 $21.83 $17.46 31
2017-03-29 $21.83 $21.83 $21.83 $21.83 $17.46 250
2017-03-28 $21.81 $21.81 $21.80 $21.80 $17.44 750
2017-03-27 $21.80 $21.83 $21.80 $21.83 $17.46 906
2017-03-24 $21.90 $21.90 $21.90 $21.90 $17.52 250
2017-03-23 $21.90 $21.90 $21.90 $21.90 $17.52 625
2017-03-22 $22.00 $22.00 $22.00 $22.00 $17.60 0
2017-03-21 $22.00 $22.00 $22.00 $22.00 $17.60 125
2017-03-20 $22.10 $22.10 $22.10 $22.10 $17.68 0
2017-03-17 $22.10 $22.10 $22.10 $22.10 $17.68 125
2017-03-16 $22.10 $22.10 $22.00 $22.00 $17.60 1,432
2017-03-15 $22.00 $22.00 $22.00 $22.00 $17.60 0
2017-03-14 $22.00 $22.00 $22.00 $22.00 $17.60 0
2017-03-13 $22.00 $22.00 $22.00 $22.00 $17.60 0
2017-03-10 $22.00 $22.00 $21.90 $22.00 $17.60 4,325
2017-03-09 $22.25 $22.25 $22.25 $22.25 $17.80 0
2017-03-08 $22.25 $22.25 $22.25 $22.25 $17.80 0
2017-03-07 $22.25 $22.25 $22.25 $22.25 $17.80 0
2017-03-06 $22.25 $22.25 $22.25 $22.25 $17.80 0
2017-03-03 $22.25 $22.25 $22.25 $22.25 $17.80 375
2017-03-02 $22.01 $22.25 $21.80 $22.25 $17.80 2,050
2017-03-01 $22.10 $22.20 $22.10 $22.20 $17.76 1,125
2017-02-28 $22.20 $22.20 $22.10 $22.10 $17.68 1,048
2017-02-27 $22.00 $22.00 $22.00 $22.00 $17.60 500
2017-02-24 $22.25 $22.25 $22.25 $22.25 $17.80 0
2017-02-23 $22.25 $22.25 $22.00 $22.25 $17.80 2,350
2017-02-22 $22.35 $22.35 $22.35 $22.35 $17.88 425
2017-02-21 $22.70 $22.70 $22.70 $22.70 $18.16 187
2017-02-17 $22.35 $22.35 $22.35 $22.35 $17.88 4,250
2017-02-16 $22.35 $22.35 $22.35 $22.35 $17.88 2,381
2017-02-15 $22.60 $22.60 $22.35 $22.35 $17.88 937
2017-02-14 $22.75 $22.95 $22.75 $22.90 $18.32 2,971
2017-02-13 $22.75 $23.00 $22.75 $23.00 $18.40 525
2017-02-10 $23.00 $23.00 $22.75 $22.75 $18.20 1,306
2017-02-09 $22.94 $22.94 $22.94 $22.94 $18.35 43
2017-02-08 $23.00 $23.00 $22.94 $22.94 $18.35 992
2017-02-07 $23.00 $23.00 $22.95 $22.95 $18.36 652
2017-02-06 $22.50 $23.00 $22.50 $22.95 $18.36 1,075
2017-02-03 $22.50 $23.00 $22.00 $22.00 $17.60 1,650
2017-02-02 $21.50 $22.50 $21.50 $22.50 $18.00 1,562
2017-02-01 $21.25 $21.25 $21.25 $21.25 $17.00 375
2017-01-31 $20.75 $20.95 $20.75 $20.95 $16.76 2,632
2017-01-30 $21.05 $21.05 $20.65 $21.00 $16.80 5,331
2017-01-27 $21.00 $21.00 $21.00 $21.00 $16.80 2,093
2017-01-26 $20.80 $20.95 $20.80 $20.95 $16.76 3,758
2017-01-25 $21.00 $21.00 $20.66 $20.80 $16.64 3,425
2017-01-24 $20.85 $21.00 $20.85 $21.00 $16.80 912
2017-01-23 $20.70 $20.85 $20.70 $20.85 $16.68 4,875
2017-01-20 $20.85 $20.85 $20.85 $20.85 $16.68 375
2017-01-19 $20.60 $20.60 $20.60 $20.60 $16.48 125
2017-01-18 $20.50 $20.50 $20.50 $20.50 $16.40 0
2017-01-17 $21.10 $21.10 $20.50 $20.50 $16.40 912
2017-01-13 $21.00 $21.05 $20.75 $20.75 $16.60 3,337
2017-01-12 $20.75 $20.75 $20.75 $20.75 $16.60 950
2017-01-11 $20.50 $20.50 $20.50 $20.50 $16.40 0
2017-01-10 $20.50 $20.50 $20.50 $20.50 $16.40 625
2017-01-09 $20.55 $20.55 $20.55 $20.55 $16.44 250
2017-01-06 $20.34 $20.55 $20.34 $20.55 $16.44 801
2017-01-05 $20.35 $20.35 $20.35 $20.35 $16.28 312
2017-01-04 $20.50 $21.00 $20.36 $20.36 $16.29 2,005
2017-01-03 $20.75 $20.75 $20.50 $20.50 $16.40 1,010
2016-12-30 $20.75 $20.75 $20.75 $20.75 $16.60 67
2016-12-29 $20.75 $20.75 $20.75 $20.75 $16.60 125
2016-12-28 $20.75 $24.00 $20.75 $20.75 $16.60 9,626
2016-12-27 $19.00 $19.50 $19.00 $19.50 $15.60 2,150
2016-12-23 $19.00 $19.00 $19.00 $19.00 $15.20 3,875
2016-12-22 $18.50 $18.50 $18.50 $18.50 $14.80 3,968
2016-12-21 $18.65 $18.65 $18.50 $18.50 $14.80 451
2016-12-20 $18.95 $18.95 $18.95 $18.95 $15.16 130
2016-12-19 $18.90 $18.90 $18.90 $18.90 $15.12 968
2016-12-16 $18.85 $18.85 $18.85 $18.85 $15.08 687
2016-12-15 $18.85 $18.85 $18.85 $18.85 $15.08 625
2016-12-14 $18.85 $18.85 $18.75 $18.75 $15.00 3,375
2016-12-13 $18.85 $18.85 $18.85 $18.85 $15.08 750
2016-12-12 $19.00 $19.00 $19.00 $19.00 $15.20 335
2016-12-09 $18.60 $18.60 $18.60 $18.60 $14.88 922
2016-12-08 $18.51 $18.51 $18.51 $18.51 $14.81 0
2016-12-07 $18.51 $18.51 $18.51 $18.51 $14.81 0
2016-12-06 $18.51 $18.51 $18.51 $18.51 $14.81 0
2016-12-05 $18.51 $18.51 $18.51 $18.51 $14.81 0
2016-12-02 $18.51 $18.51 $18.51 $18.51 $14.81 0
2016-12-01 $18.51 $18.51 $18.51 $18.51 $14.81 125
2016-11-30 $18.75 $18.75 $18.50 $18.50 $14.80 3,435
2016-11-29 $18.50 $18.50 $18.50 $18.50 $14.80 1,250
2016-11-28 $18.50 $18.50 $18.05 $18.05 $14.44 375
2016-11-25 $18.50 $18.50 $18.50 $18.50 $14.80 0
2016-11-23 $18.10 $18.50 $18.10 $18.50 $14.80 345
2016-11-22 $17.76 $18.00 $17.76 $18.00 $14.40 1,625
2016-11-21 $17.70 $17.70 $17.70 $17.70 $14.16 500
2016-11-18 $17.55 $17.55 $17.55 $17.55 $14.04 3,812
2016-11-17 $17.51 $17.51 $17.51 $17.51 $14.01 125
2016-11-16 $17.50 $17.50 $17.50 $17.50 $14.00 17,545
2016-11-15 $17.50 $17.50 $17.50 $17.50 $14.00 0
2016-11-14 $17.50 $17.51 $17.50 $17.50 $14.00 13,202
2016-11-11 $17.45 $17.45 $17.40 $17.40 $13.92 468
2016-11-10 $17.46 $17.46 $17.46 $17.46 $13.97 0
2016-11-09 $17.46 $17.46 $17.46 $17.46 $13.97 15
2016-11-08 $17.46 $17.46 $17.46 $17.46 $13.97 2,000
2016-11-07 $17.50 $17.50 $17.46 $17.46 $13.97 375
2016-11-04 $17.55 $17.55 $17.55 $17.55 $14.04 0
2016-11-03 $17.55 $17.55 $17.55 $17.55 $14.04 0
2016-11-02 $17.55 $17.60 $17.55 $17.55 $14.04 5,485
2016-11-01 $17.51 $17.55 $17.50 $17.55 $14.04 39,825
2016-10-31 $17.50 $17.50 $17.50 $17.50 $14.00 12,500
2016-10-28 $17.50 $17.55 $17.50 $17.50 $14.00 5,125
2016-10-27 $17.40 $17.55 $17.40 $17.55 $14.04 1,431
2016-10-26 $17.30 $17.30 $17.30 $17.30 $13.84 343
2016-10-25 $17.20 $17.20 $17.20 $17.20 $13.76 522
2016-10-24 $17.10 $17.10 $17.10 $17.10 $13.68 5,750
2016-10-21 $17.05 $17.05 $17.05 $17.05 $13.64 0
2016-10-20 $17.05 $17.05 $17.05 $17.05 $13.64 625
2016-10-19 $17.05 $17.05 $17.05 $17.05 $13.64 625
2016-10-18 $17.06 $17.06 $17.06 $17.06 $13.65 0
2016-10-17 $17.05 $17.06 $17.05 $17.06 $13.65 890
2016-10-14 $17.30 $17.30 $17.00 $17.00 $13.60 5,000
2016-10-13 $17.55 $17.55 $17.55 $17.55 $14.04 0
2016-10-12 $17.55 $17.55 $17.55 $17.55 $14.04 0
2016-10-11 $17.55 $17.55 $17.55 $17.55 $14.04 70
2016-10-10 $17.55 $17.55 $17.55 $17.55 $14.04 0
2016-10-07 $17.30 $17.55 $17.30 $17.55 $14.04 2,581
2016-10-06 $17.50 $17.50 $17.50 $17.50 $14.00 0
2016-10-05 $17.50 $17.50 $17.50 $17.50 $14.00 0
2016-10-04 $17.50 $17.50 $17.50 $17.50 $14.00 125
2016-10-03 $17.15 $17.15 $17.15 $17.15 $13.72 0
2016-09-30 $17.15 $17.15 $17.15 $17.15 $13.72 187
2016-09-29 $17.15 $17.15 $17.15 $17.15 $13.72 581
2016-09-28 $17.15 $17.15 $17.15 $17.15 $13.72 0
2016-09-27 $17.15 $17.15 $17.15 $17.15 $13.72 18
2016-09-26 $17.15 $17.15 $17.15 $17.15 $13.72 250
2016-09-23 $17.15 $17.55 $17.15 $17.55 $14.04 2,231
2016-09-22 $17.10 $17.10 $17.10 $17.10 $13.68 478
2016-09-21 $17.10 $17.10 $17.01 $17.01 $13.61 11,625
2016-09-20 $17.10 $17.10 $17.10 $17.10 $13.68 0
2016-09-19 $17.10 $17.10 $17.10 $17.10 $13.68 171
2016-09-16 $17.00 $17.00 $17.00 $17.00 $13.60 4,313
2016-09-15 $17.00 $17.00 $17.00 $17.00 $13.60 0
2016-09-14 $17.00 $17.00 $17.00 $17.00 $13.60 5,418
2016-09-13 $16.90 $17.00 $16.90 $17.00 $13.60 750
2016-09-12 $16.70 $16.70 $16.70 $16.70 $13.36 0
2016-09-09 $16.70 $16.70 $16.70 $16.70 $13.36 0
2016-09-08 $16.70 $16.70 $16.70 $16.70 $13.36 5,875
2016-09-07 $16.70 $16.70 $16.70 $16.70 $13.36 0
2016-09-06 $16.80 $16.90 $16.70 $16.70 $13.36 5,198
2016-09-02 $16.70 $16.70 $16.70 $16.70 $13.36 375
2016-09-01 $16.65 $16.65 $16.65 $16.65 $13.32 0
2016-08-31 $16.65 $16.65 $16.65 $16.65 $13.32 5,100
2016-08-30 $16.60 $16.70 $16.60 $16.65 $13.32 2,000
2016-08-29 $16.51 $16.51 $16.50 $16.50 $13.20 3,450
2016-08-26 $16.60 $16.61 $16.50 $16.50 $13.20 6,900
2016-08-25 $16.60 $16.60 $16.60 $16.60 $13.28 2,000
2016-08-24 $16.40 $16.50 $16.40 $16.50 $13.20 3,088
2016-08-23 $16.40 $16.40 $16.40 $16.40 $13.12 0
2016-08-22 $16.25 $16.40 $16.25 $16.40 $13.12 2,426
2016-08-19 $16.25 $16.40 $16.25 $16.40 $13.12 4,537
2016-08-18 $16.40 $16.40 $16.20 $16.20 $12.96 2,000
2016-08-17 $16.30 $16.30 $16.20 $16.20 $12.96 2,125
2016-08-16 $16.20 $16.20 $16.20 $16.20 $12.96 1,875
2016-08-15 $16.16 $16.20 $16.15 $16.20 $12.96 3,388
2016-08-12 $16.16 $16.16 $16.16 $16.16 $12.93 1,250
2016-08-11 $16.15 $16.15 $16.15 $16.15 $12.92 20,050
2016-08-10 $16.12 $16.15 $16.12 $16.15 $12.92 43,287
2016-08-09 $16.15 $16.15 $16.12 $16.15 $12.92 4,281
2016-08-08 $16.15 $16.20 $16.12 $16.15 $12.92 7,687
2016-08-05 $16.12 $16.12 $16.12 $16.12 $12.90 1,250
2016-08-04 $16.15 $16.15 $16.10 $16.12 $12.90 1,500
2016-08-03 $16.10 $16.10 $16.10 $16.10 $12.88 1,250
2016-08-02 $16.10 $16.10 $16.10 $16.10 $12.88 2,375
2016-08-01 $16.10 $16.10 $16.10 $16.10 $12.88 825
2016-07-29 $16.10 $16.24 $16.10 $16.24 $12.99 875
2016-07-28 $16.10 $16.25 $16.10 $16.25 $13.00 1,238
2016-07-27 $16.05 $16.25 $16.05 $16.10 $12.88 2,250
2016-07-26 $16.10 $16.11 $16.10 $16.10 $12.88 2,813
2016-07-25 $16.11 $16.11 $16.10 $16.10 $12.88 2,375
2016-07-22 $16.10 $16.10 $16.10 $16.10 $12.88 500
2016-07-21 $16.25 $16.25 $16.12 $16.12 $12.89 375
2016-07-20 $16.10 $16.25 $16.10 $16.25 $13.00 3,975
2016-07-19 $16.05 $16.05 $16.05 $16.05 $12.84 3,875
2016-07-18 $16.05 $16.05 $16.05 $16.05 $12.84 11,328
2016-07-15 $16.05 $16.06 $16.05 $16.05 $12.84 3,281
2016-07-14 $16.05 $16.05 $16.05 $16.05 $12.84 5,875
2016-07-13 $16.05 $16.05 $16.05 $16.05 $12.84 3,031
2016-07-12 $16.05 $16.05 $16.05 $16.05 $12.84 781
2016-07-11 $16.05 $16.05 $16.05 $16.05 $12.84 1,406
2016-07-08 $16.10 $16.10 $16.05 $16.05 $12.84 5,668
2016-07-07 $16.05 $16.05 $16.05 $16.05 $12.84 14,370
2016-07-06 $16.06 $16.06 $16.06 $16.06 $12.85 0
2016-07-05 $16.05 $16.06 $16.05 $16.06 $12.85 700
2016-07-01 $16.05 $16.05 $16.05 $16.05 $12.84 0
2016-06-30 $16.05 $16.05 $16.05 $16.05 $12.84 0
2016-06-29 $16.10 $16.10 $16.05 $16.05 $12.84 2,206
2016-06-28 $16.10 $16.15 $16.10 $16.15 $12.92 3,312
2016-06-27 $16.15 $16.15 $16.10 $16.10 $12.88 2,375
2016-06-24 $16.05 $16.05 $16.05 $16.05 $12.84 0
2016-06-23 $16.05 $16.15 $16.05 $16.05 $12.84 4,937
2016-06-22 $16.15 $16.15 $16.15 $16.15 $12.92 500
2016-06-21 $16.15 $16.15 $16.15 $16.15 $12.92 827
2016-06-20 $16.05 $16.05 $16.05 $16.05 $12.84 0
2016-06-17 $16.05 $16.05 $16.05 $16.05 $12.84 2,781
2016-06-16 $16.00 $16.05 $16.00 $16.05 $12.84 7,987
2016-06-15 $16.10 $16.10 $16.05 $16.05 $12.84 11,990
2016-06-14 $16.10 $16.10 $16.10 $16.10 $12.88 572
2016-06-13 $16.05 $16.05 $16.03 $16.03 $12.82 39,625
2016-06-10 $16.05 $16.05 $16.05 $16.05 $12.84 0
2016-06-09 $16.05 $16.05 $16.05 $16.05 $12.84 1,600
2016-06-08 $16.05 $16.05 $16.05 $16.05 $12.84 2,187
2016-06-07 $16.05 $16.05 $16.05 $16.05 $12.84 0
2016-06-06 $16.05 $16.05 $16.05 $16.05 $12.84 125
2016-06-03 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-06-02 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-06-01 $16.01 $16.01 $16.00 $16.00 $12.80 251,597
2016-05-31 $16.00 $16.00 $16.00 $16.00 $12.80 37
2016-05-27 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-05-26 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-05-25 $16.00 $16.00 $16.00 $16.00 $12.80 31
2016-05-24 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-05-23 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-05-20 $16.00 $16.00 $16.00 $16.00 $12.80 3,125
2016-05-19 $16.00 $16.00 $16.00 $16.00 $12.80 1,375
2016-05-18 $16.00 $16.00 $16.00 $16.00 $12.80 7,331
2016-05-17 $16.00 $16.00 $16.00 $16.00 $12.80 5,640
2016-05-16 $16.00 $16.00 $16.00 $16.00 $12.80 6,875
2016-05-13 $16.05 $16.06 $16.05 $16.05 $12.84 2,437
2016-05-12 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-05-11 $16.00 $16.00 $16.00 $16.00 $12.80 4,125
2016-05-10 $16.00 $16.00 $16.00 $16.00 $12.80 1,911
2016-05-09 $16.00 $16.05 $16.00 $16.05 $12.84 10,750
2016-05-06 $16.00 $16.00 $16.00 $16.00 $12.80 625
2016-05-05 $16.01 $16.01 $16.00 $16.00 $12.80 1,387
2016-05-04 $16.00 $16.00 $16.00 $16.00 $12.80 625
2016-05-03 $16.00 $16.00 $16.00 $16.00 $12.80 1,718
2016-05-02 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-04-29 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-04-28 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-04-27 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-04-26 $16.00 $16.00 $16.00 $16.00 $12.80 0
2016-04-25 $16.01 $16.01 $16.00 $16.00 $12.80 1,250
2016-04-22 $16.30 $16.30 $16.25 $16.30 $13.04 1,161
2016-04-21 $16.30 $16.30 $16.25 $16.25 $13.00 1,651
2016-04-20 $16.30 $16.30 $16.30 $16.30 $13.04 250
2016-04-19 $16.15 $16.15 $16.01 $16.01 $12.81 1,687
2016-04-18 $16.06 $16.06 $16.06 $16.06 $12.85 0
2016-04-15 $16.25 $16.25 $16.06 $16.06 $12.85 1,293
2016-04-14 $16.25 $16.25 $16.25 $16.25 $13.00 312
2016-04-13 $16.25 $16.25 $16.25 $16.25 $13.00 96
2016-04-12 $16.25 $16.25 $16.25 $16.25 $13.00 0
2016-04-11 $16.25 $16.25 $16.25 $16.25 $13.00 500
2016-04-08 $16.52 $16.52 $16.31 $16.31 $13.05 375
2016-04-07 $16.70 $16.70 $16.70 $16.70 $13.36 0
2016-04-06 $16.70 $16.70 $16.70 $16.70 $13.36 250
2016-04-05 $16.69 $16.69 $16.69 $16.69 $13.35 343
2016-04-04 $16.66 $16.66 $16.50 $16.50 $13.20 7,750
2016-04-01 $16.75 $16.75 $16.50 $16.50 $13.20 2,187
2016-03-31 $16.81 $16.81 $16.80 $16.80 $13.44 937
2016-03-30 $17.00 $17.00 $17.00 $17.00 $13.60 0
2016-03-29 $17.00 $17.00 $17.00 $17.00 $13.60 93
2016-03-28 $17.00 $17.00 $17.00 $17.00 $13.60 0
2016-03-24 $17.00 $17.00 $17.00 $17.00 $13.60 0
2016-03-23 $17.00 $17.00 $17.00 $17.00 $13.60 0
2016-03-22 $17.00 $17.00 $17.00 $17.00 $13.60 31
2016-03-21 $17.00 $17.00 $17.00 $17.00 $13.60 0
2016-03-18 $17.00 $17.00 $17.00 $17.00 $13.60 0
2016-03-17 $17.00 $17.00 $17.00 $17.00 $13.60 1,481
2016-03-16 $17.00 $17.10 $17.00 $17.00 $13.60 448
2016-03-15 $17.00 $17.00 $17.00 $17.00 $13.60 250
2016-03-14 $17.08 $17.08 $17.04 $17.04 $13.63 250
2016-03-11 $17.09 $17.09 $17.05 $17.05 $13.64 312
2016-03-10 $17.44 $17.44 $17.44 $17.44 $13.95 0
2016-03-09 $17.44 $17.44 $17.44 $17.44 $13.95 0
2016-03-08 $17.44 $17.44 $17.44 $17.44 $13.95 0
2016-03-07 $17.44 $17.44 $17.44 $17.44 $13.95 250
2016-03-04 $17.00 $17.04 $17.00 $17.00 $13.60 1,981
2016-03-03 $17.20 $17.20 $17.00 $17.00 $13.60 3,875
2016-03-02 $17.00 $17.15 $17.00 $17.15 $13.72 1,575
2016-03-01 $16.90 $16.90 $16.90 $16.90 $13.52 0
2016-02-29 $16.90 $16.90 $16.90 $16.90 $13.52 0
2016-02-26 $16.90 $16.90 $16.90 $16.90 $13.52 3,950
2016-02-25 $16.80 $16.80 $16.80 $16.80 $13.44 312
2016-02-24 $17.00 $17.00 $17.00 $17.00 $13.60 47,108
2016-02-23 $17.15 $17.15 $17.15 $17.15 $13.72 0
2016-02-22 $17.15 $17.15 $17.15 $17.15 $13.72 0
2016-02-19 $17.15 $17.15 $17.15 $17.15 $13.72 0
2016-02-18 $17.15 $17.15 $17.15 $17.15 $13.72 1,395
2016-02-17 $16.90 $16.90 $16.90 $16.90 $13.52 0
2016-02-16 $17.00 $17.00 $16.90 $16.90 $13.52 5,257
2016-02-12 $16.90 $16.95 $16.90 $16.95 $13.56 1,293
2016-02-11 $16.75 $16.95 $16.75 $16.95 $13.56 2,562
2016-02-10 $16.89 $16.89 $16.89 $16.89 $13.51 3,027
2016-02-09 $16.80 $16.80 $16.80 $16.80 $13.44 1,500
2016-02-08 $16.75 $16.75 $16.75 $16.75 $13.40 1,250
2016-02-05 $16.85 $16.85 $16.85 $16.85 $13.48 1,906
2016-02-04 $16.70 $16.70 $16.70 $16.70 $13.36 250
2016-02-03 $16.75 $16.76 $16.65 $16.70 $13.36 21,871
2016-02-02 $16.75 $16.80 $16.75 $16.80 $13.44 14,562
2016-02-01 $16.80 $16.80 $16.80 $16.80 $13.44 1,250
2016-01-29 $16.80 $16.80 $16.80 $16.80 $13.44 1,250
2016-01-28 $16.75 $16.79 $16.75 $16.75 $13.40 5,918
2016-01-27 $16.45 $16.50 $16.45 $16.50 $13.20 1,156
2016-01-26 $16.50 $16.60 $16.50 $16.60 $13.28 3,662
2016-01-25 $16.60 $16.60 $16.50 $16.50 $13.20 375
2016-01-22 $16.60 $16.60 $16.60 $16.60 $13.28 125
2016-01-21 $16.55 $16.60 $16.55 $16.60 $13.28 1,250
2016-01-20 $16.80 $16.80 $16.50 $16.50 $13.20 4,250
2016-01-19 $17.00 $17.00 $16.97 $16.97 $13.57 506
2016-01-15 $17.00 $17.00 $17.00 $17.00 $13.60 47,520
2016-01-14 $17.00 $17.00 $17.00 $17.00 $13.60 3,880
2016-01-13 $17.05 $17.05 $17.05 $17.05 $13.64 55
2016-01-12 $17.05 $17.05 $17.05 $17.05 $13.64 312
2016-01-11 $16.80 $17.05 $16.80 $17.05 $13.64 3,551
2016-01-08 $16.92 $16.92 $16.92 $16.92 $13.54 381
2016-01-07 $16.99 $16.99 $16.99 $16.99 $13.59 0
2016-01-06 $16.55 $16.99 $16.55 $16.99 $13.59 10,600
2016-01-05 $16.70 $16.70 $16.55 $16.55 $13.24 1,250
2016-01-04 $16.85 $16.85 $16.55 $16.55 $13.24 1,462
2015-12-31 $16.76 $16.80 $16.75 $16.75 $13.40 2,875
2015-12-30 $16.90 $16.95 $16.75 $16.75 $13.40 6,262
2015-12-29 $16.91 $17.00 $16.91 $17.00 $13.60 1,375
2015-12-28 $17.05 $17.05 $17.00 $17.00 $13.60 1,125
2015-12-24 $17.00 $17.00 $17.00 $17.00 $13.60 0
2015-12-23 $17.00 $17.00 $17.00 $17.00 $13.60 0
2015-12-22 $17.00 $17.00 $17.00 $17.00 $13.60 0
2015-12-21 $17.00 $17.00 $17.00 $17.00 $13.60 625
2015-12-18 $17.00 $17.00 $17.00 $17.00 $13.60 125
2015-12-17 $17.00 $17.00 $17.00 $17.00 $13.60 175
2015-12-16 $17.00 $17.00 $17.00 $17.00 $13.60 0
2015-12-15 $17.00 $17.00 $17.00 $17.00 $13.60 0
2015-12-14 $17.10 $17.10 $17.00 $17.00 $13.60 1,500
2015-12-11 $17.84 $17.85 $17.10 $17.10 $13.68 8,112
2015-12-10 $17.80 $17.80 $17.80 $17.80 $14.24 28,958
2015-12-09 $17.80 $17.80 $17.80 $17.80 $14.24 9,966
2015-12-08 $17.78 $17.80 $17.77 $17.78 $14.22 14,925
2015-12-07 $17.74 $17.74 $17.74 $17.74 $14.19 875
2015-12-04 $17.65 $17.75 $17.65 $17.73 $14.18 625
2015-12-03 $17.30 $17.58 $17.30 $17.58 $14.06 3,450
2015-12-02 $17.45 $17.48 $17.30 $17.30 $13.84 1,200
2015-12-01 $17.00 $17.35 $17.00 $17.35 $13.88 875
2015-11-30 $16.90 $16.90 $16.90 $16.90 $13.52 3,900
2015-11-27 $17.00 $17.00 $17.00 $17.00 $13.60 0
2015-11-25 $17.00 $17.00 $17.00 $17.00 $13.60 0
2015-11-24 $16.85 $17.00 $16.85 $17.00 $13.60 4,775
2015-11-23 $17.00 $17.10 $17.00 $17.10 $13.68 500
2015-11-20 $16.45 $17.00 $16.45 $17.00 $13.60 2,450
2015-11-19 $16.30 $16.30 $16.30 $16.30 $13.04 288
2015-11-18 $16.30 $16.30 $16.30 $16.30 $13.04 0
2015-11-17 $16.30 $16.30 $16.30 $16.30 $13.04 0
2015-11-16 $16.35 $16.35 $16.25 $16.30 $13.04 3,125
2015-11-13 $16.25 $16.25 $16.25 $16.25 $13.00 1,868
2015-11-12 $16.25 $16.25 $16.25 $16.25 $13.00 1,618
2015-11-11 $16.25 $16.25 $16.25 $16.25 $13.00 0
2015-11-10 $16.00 $16.25 $16.00 $16.25 $13.00 3,875
2015-11-09 $16.00 $16.00 $16.00 $16.00 $12.80 1,875
2015-11-06 $15.93 $15.95 $15.93 $15.95 $12.76 875
2015-11-05 $15.75 $15.75 $15.70 $15.70 $12.56 450
2015-11-04 $15.55 $15.55 $15.55 $15.55 $12.44 0
2015-11-03 $15.35 $16.00 $15.35 $15.55 $12.44 10,187
2015-11-02 $15.15 $15.30 $15.15 $15.30 $12.24 5,641
2015-10-30 $15.10 $15.10 $15.10 $15.10 $12.08 0
2015-10-29 $15.05 $15.10 $15.05 $15.10 $12.08 12,750
2015-10-28 $15.01 $15.01 $15.01 $15.01 $12.01 625
2015-10-27 $15.05 $15.05 $15.05 $15.05 $12.04 0
2015-10-26 $15.05 $15.05 $15.05 $15.05 $12.04 0
2015-10-23 $15.00 $15.05 $15.00 $15.05 $12.04 850
2015-10-22 $14.90 $14.90 $14.90 $14.90 $11.92 0
2015-10-21 $14.90 $14.90 $14.90 $14.90 $11.92 0
2015-10-20 $14.90 $14.90 $14.90 $14.90 $11.92 0
2015-10-19 $14.90 $14.91 $14.90 $14.90 $11.92 1,375
2015-10-16 $14.90 $14.90 $14.90 $14.90 $11.92 25
2015-10-15 $14.90 $14.90 $14.90 $14.90 $11.92 0
2015-10-14 $14.90 $14.90 $14.90 $14.90 $11.92 17
2015-10-13 $14.90 $14.90 $14.90 $14.90 $11.92 522
2015-10-12 $14.90 $14.95 $14.90 $14.95 $11.96 727
2015-10-09 $14.85 $14.89 $14.85 $14.89 $11.91 1,125
2015-10-08 $14.80 $14.89 $14.80 $14.89 $11.91 4,745
2015-10-07 $14.85 $14.90 $14.85 $14.89 $11.91 1,237
2015-10-06 $14.80 $14.80 $14.80 $14.80 $11.84 500
2015-10-05 $14.80 $14.80 $14.80 $14.80 $11.84 1,912
2015-10-02 $14.80 $14.80 $14.80 $14.80 $11.84 9,875
2015-10-01 $14.90 $14.90 $14.90 $14.90 $11.92 0