Mountain Comm Bancorp Inc (MCBI) Exchange: OTCQX

Data as of March 29, 2024

$18.45 ($0.55) 3.07%

Mountain Comm Bancorp Inc - Daily Information
Click for more stock information on Mountain Comm Bancorp Inc.
Daily Information Data
Date March 29, 2024
Open $17.90
Previous Close $18.45
High $18.45
Low $17.90
Adjusted Open $17.90
Previous Adjusted Close $18.45
Adjusted High $18.45
Adjusted Low $17.90

About Mountain Comm Bancorp Inc (MCBI)

MetroCorp Bancshares, Inc., is a holding company for MetroBank, National Association (MetroBank). The Company operates branches in niche markets through its subsidiary banks, MetroBank and Metro United Bank, by providing personalized service to the communities in Houston, Dallas, San Diego, Los Angeles, and San Francisco metropolitan areas. The primary lending focus of the Company is to small and medium-sized businesses in a variety of industries. The types of deposits vary from noninterest-bearing demand deposit transaction accounts to interest-bearing negotiable order of withdrawal (NOW) and money market transaction accounts, savings accounts, and various termed time deposits such as certificates of deposit (CD's) and individual retirement accounts (IRA's). The primary lending focus of the Company is to small and medium-sized businesses in a variety of industries.

Historical Stock Data for Mountain Comm Bancorp Inc (MCBI)

Date Open High Low Close Adj.Close Volume
2024-03-08 $17.90 $18.45 $17.90 $18.45 $18.45 600
2024-03-07 $17.90 $17.90 $17.90 $17.90 $17.90 0
2024-03-06 $17.90 $17.90 $17.90 $17.90 $17.90 0
2024-03-05 $17.82 $17.90 $17.82 $17.90 $17.90 7,600
2024-03-04 $17.82 $17.90 $17.81 $17.90 $17.90 2,600
2024-03-01 $18.00 $18.00 $18.00 $18.00 $18.00 0
2024-02-29 $18.00 $18.00 $18.00 $18.00 $18.00 0
2024-02-28 $18.00 $18.00 $17.65 $18.00 $18.00 5,700
2024-02-27 $18.45 $18.45 $18.45 $18.45 $18.45 4
2024-02-26 $18.45 $18.45 $18.45 $18.45 $18.45 0
2024-02-23 $18.02 $18.45 $18.02 $18.45 $18.45 1,200
2024-02-22 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-02-21 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-02-20 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-02-16 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-02-15 $18.24 $18.50 $18.24 $18.50 $18.50 811
2024-02-14 $18.24 $18.24 $18.24 $18.24 $18.24 0
2024-02-13 $18.50 $18.50 $18.00 $18.24 $18.24 6,200
2024-02-12 $18.55 $18.55 $18.55 $18.55 $18.55 0
2024-02-09 $18.55 $18.55 $18.55 $18.55 $18.55 0
2024-02-08 $18.55 $18.55 $18.55 $18.55 $18.55 0
2024-02-07 $18.55 $18.55 $18.55 $18.55 $18.55 0
2024-02-06 $18.55 $18.55 $18.55 $18.55 $18.55 0
2024-02-05 $18.55 $18.55 $18.55 $18.55 $18.55 0
2024-02-02 $18.55 $18.55 $18.55 $18.55 $18.55 0
2024-02-01 $18.50 $18.55 $18.50 $18.55 $18.47 300
2024-01-31 $18.60 $18.60 $18.60 $18.60 $18.60 711
2024-01-30 $18.60 $18.60 $18.60 $18.60 $18.60 0
2024-01-29 $18.51 $18.60 $18.50 $18.60 $18.60 4,000
2024-01-26 $18.65 $18.65 $18.65 $18.65 $18.65 0
2024-01-25 $18.65 $18.65 $18.65 $18.65 $18.65 0
2024-01-24 $18.55 $18.65 $18.55 $18.65 $18.65 39,102
2024-01-23 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-22 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-19 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-18 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-17 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-16 $18.30 $18.50 $18.30 $18.50 $18.50 2,400
2024-01-12 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-11 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-10 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-09 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-08 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-05 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-04 $18.50 $18.50 $18.50 $18.50 $18.50 0
2024-01-03 $18.43 $18.50 $18.43 $18.50 $18.50 2,400
2024-01-02 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-12-29 $18.50 $18.50 $18.50 $18.50 $18.50 100
2023-12-28 $18.35 $18.40 $18.35 $18.40 $18.40 4,069
2023-12-27 $18.25 $18.27 $18.25 $18.27 $18.27 4,001
2023-12-26 $18.15 $18.15 $18.15 $18.15 $18.15 0
2023-12-22 $18.15 $18.15 $18.15 $18.15 $18.15 1,000
2023-12-21 $18.25 $18.25 $18.25 $18.25 $18.25 0
2023-12-20 $18.25 $18.25 $18.25 $18.25 $18.25 1,002
2023-12-19 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-12-18 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-12-15 $18.00 $18.25 $18.00 $18.00 $18.00 3,601
2023-12-14 $17.50 $18.00 $17.50 $18.00 $18.00 500
2023-12-13 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-12-12 $17.00 $17.00 $17.00 $17.00 $17.00 2
2023-12-11 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-12-08 $16.95 $17.00 $16.95 $17.00 $17.00 4,700
2023-12-07 $16.75 $16.75 $16.75 $16.75 $16.75 300
2023-12-06 $16.50 $16.50 $16.50 $16.50 $16.50 8,000
2023-12-05 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-12-04 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-12-01 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-11-30 $16.50 $16.50 $16.50 $16.50 $16.50 8,000
2023-11-29 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-11-28 $16.50 $16.50 $16.50 $16.50 $16.50 475
2023-11-27 $16.42 $16.42 $16.42 $16.42 $16.42 150
2023-11-24 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-22 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-21 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-20 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-17 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-16 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-15 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-14 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-13 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-10 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-09 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-08 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-07 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-06 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-03 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-11-02 $16.25 $16.25 $16.25 $16.25 $16.25 22,856
2023-11-01 $16.35 $16.35 $16.25 $16.25 $16.25 5,300
2023-10-31 $16.40 $16.50 $16.35 $16.47 $16.47 23,300
2023-10-30 $16.50 $16.50 $16.50 $16.50 $16.50 100
2023-10-27 $16.55 $16.55 $16.50 $16.55 $16.55 5,125
2023-10-26 $17.00 $17.00 $16.90 $16.90 $16.90 2,900
2023-10-25 $16.56 $16.65 $16.55 $16.55 $16.55 5,547
2023-10-24 $16.55 $16.55 $16.55 $16.55 $16.55 0
2023-10-23 $16.53 $16.55 $16.53 $16.55 $16.55 400
2023-10-20 $16.50 $16.50 $16.50 $16.50 $16.50 3
2023-10-19 $16.50 $16.50 $16.50 $16.50 $16.50 100
2023-10-18 $16.36 $16.36 $16.36 $16.36 $16.36 0
2023-10-17 $16.36 $16.36 $16.36 $16.36 $16.36 32
2023-10-16 $16.36 $16.36 $16.36 $16.36 $16.36 890
2023-10-13 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-10-12 $16.50 $16.50 $16.50 $16.50 $16.50 75
2023-10-11 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-10-10 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-10-09 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-10-06 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-10-05 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-10-04 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-10-03 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-10-02 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-09-29 $16.50 $16.50 $16.50 $16.50 $16.50 30
2023-09-28 $16.50 $16.50 $16.50 $16.50 $16.50 19
2023-09-27 $16.50 $16.50 $16.50 $16.50 $16.50 4,001
2023-09-26 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-09-25 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-09-22 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-09-21 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-09-20 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-09-19 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-09-18 $16.25 $16.25 $16.25 $16.25 $16.25 1,230
2023-09-15 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-09-14 $16.25 $16.25 $16.25 $16.25 $16.25 950
2023-09-13 $16.30 $16.30 $16.25 $16.25 $16.25 600
2023-09-12 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-09-11 $16.25 $16.40 $16.25 $16.40 $16.40 650
2023-09-08 $16.35 $16.35 $16.35 $16.35 $16.35 150
2023-09-07 $16.32 $16.40 $16.20 $16.40 $16.40 5,900
2023-09-06 $16.30 $16.32 $16.30 $16.32 $16.32 600
2023-09-05 $16.40 $16.40 $16.40 $16.40 $16.40 5,026
2023-09-01 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-08-31 $16.40 $16.40 $16.40 $16.40 $16.40 2
2023-08-30 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-08-29 $16.40 $16.40 $16.40 $16.40 $16.40 7,400
2023-08-28 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-08-25 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-08-24 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-08-23 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-08-22 $16.40 $16.40 $16.40 $16.40 $16.40 0
2023-08-21 $16.40 $16.40 $16.40 $16.40 $16.40 900
2023-08-18 $16.50 $16.50 $16.50 $16.50 $16.50 8,000
2023-08-17 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-08-16 $16.50 $16.50 $16.50 $16.50 $16.50 1,477
2023-08-15 $16.52 $16.52 $16.52 $16.52 $16.52 100
2023-08-14 $16.51 $16.52 $16.51 $16.52 $16.52 3,700
2023-08-11 $16.80 $16.80 $16.80 $16.80 $16.80 0
2023-08-10 $16.80 $16.80 $16.80 $16.80 $16.80 1,000
2023-08-09 $16.78 $16.78 $16.78 $16.78 $16.78 0
2023-08-08 $16.90 $16.90 $16.20 $16.78 $16.78 8,654
2023-08-07 $16.30 $16.95 $16.30 $16.95 $16.95 4,101
2023-08-04 $16.30 $16.30 $16.30 $16.30 $16.30 8
2023-08-03 $16.30 $16.30 $16.30 $16.30 $16.30 8,000
2023-08-02 $16.35 $16.35 $16.30 $16.30 $16.30 8,052
2023-08-01 $16.40 $16.40 $16.40 $16.40 $16.40 50
2023-07-31 $16.60 $16.60 $16.40 $16.40 $16.40 200
2023-07-28 $16.60 $16.60 $16.60 $16.60 $16.60 6
2023-07-27 $16.60 $16.60 $16.60 $16.60 $16.60 0
2023-07-26 $16.60 $16.60 $16.60 $16.60 $16.60 0
2023-07-25 $16.60 $16.60 $16.60 $16.60 $16.60 1
2023-07-24 $16.57 $16.60 $16.57 $16.60 $16.60 406
2023-07-21 $16.00 $16.50 $16.00 $16.50 $16.50 400
2023-07-20 $15.85 $15.85 $15.25 $15.85 $15.85 175,989
2023-07-19 $15.80 $15.85 $15.75 $15.85 $15.85 600
2023-07-18 $15.85 $15.85 $15.75 $15.80 $15.80 800
2023-07-17 $15.90 $16.02 $15.81 $15.90 $15.90 825
2023-07-14 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-07-13 $16.21 $16.21 $16.20 $16.20 $16.20 1,324
2023-07-12 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-07-11 $16.20 $16.20 $16.20 $16.20 $16.20 0
2023-07-10 $16.20 $16.20 $16.20 $16.20 $16.20 100
2023-07-07 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-07-06 $16.25 $16.25 $16.00 $16.00 $16.00 10,423
2023-07-05 $16.35 $16.35 $16.25 $16.25 $16.25 1,100
2023-07-03 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-06-30 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-06-29 $16.50 $16.50 $16.50 $16.50 $16.50 29
2023-06-28 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-06-27 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-06-26 $16.50 $16.50 $16.50 $16.50 $16.50 5,009
2023-06-23 $16.52 $16.52 $16.52 $16.52 $16.52 100
2023-06-22 $16.00 $16.00 $16.00 $16.00 $16.00 1
2023-06-21 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-06-20 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-06-16 $16.00 $16.00 $16.00 $16.00 $16.00 1
2023-06-15 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-06-14 $16.00 $16.00 $16.00 $16.00 $16.00 65
2023-06-13 $16.00 $16.00 $16.00 $16.00 $16.00 2
2023-06-12 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-06-09 $16.00 $16.00 $16.00 $16.00 $16.00 1
2023-06-08 $16.00 $16.00 $16.00 $16.00 $16.00 1,002
2023-06-07 $16.00 $16.00 $16.00 $16.00 $16.00 4
2023-06-06 $16.16 $16.16 $16.00 $16.00 $16.00 203
2023-06-05 $16.00 $16.00 $16.00 $16.00 $16.00 1
2023-06-02 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-06-01 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-05-31 $16.55 $16.63 $16.00 $16.00 $16.00 14,795
2023-05-30 $16.82 $16.82 $16.75 $16.75 $16.75 6,400
2023-05-26 $16.88 $16.88 $16.88 $16.88 $16.88 100
2023-05-25 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-05-24 $17.00 $17.00 $17.00 $17.00 $17.00 3,377
2023-05-23 $16.75 $16.98 $16.75 $16.97 $16.97 162,430
2023-05-22 $17.00 $17.00 $17.00 $17.00 $17.00 3,300
2023-05-19 $17.10 $17.10 $17.00 $17.00 $17.00 2,000
2023-05-18 $17.20 $17.20 $17.20 $17.20 $17.20 1,001
2023-05-17 $17.20 $17.20 $17.20 $17.20 $17.20 2,010
2023-05-16 $17.40 $17.40 $17.10 $17.10 $17.10 11,000
2023-05-15 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-05-12 $17.50 $17.50 $17.50 $17.50 $17.50 2,100
2023-05-11 $18.35 $18.40 $17.60 $17.60 $17.60 7,000
2023-05-10 $18.50 $18.50 $18.35 $18.35 $18.35 1,500
2023-05-09 $18.50 $18.50 $18.50 $18.50 $18.50 2,000
2023-05-08 $20.00 $20.00 $19.00 $19.00 $19.00 3,475
2023-05-05 $19.95 $19.95 $19.95 $19.95 $19.95 0
2023-05-04 $19.37 $21.30 $19.37 $19.95 $19.79 5,101
2023-05-03 $22.50 $22.50 $22.50 $22.50 $22.32 0
2023-05-02 $22.50 $22.50 $22.50 $22.50 $22.32 0
2023-05-01 $22.50 $22.50 $22.50 $22.50 $22.32 120
2023-04-28 $22.75 $22.75 $22.50 $22.50 $22.50 201
2023-04-27 $22.75 $22.75 $22.75 $22.75 $22.75 0
2023-04-26 $22.75 $22.75 $22.75 $22.75 $22.75 0
2023-04-25 $22.75 $22.75 $22.75 $22.75 $22.75 106
2023-04-24 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-21 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-20 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-19 $23.00 $23.00 $23.00 $23.00 $23.00 95
2023-04-18 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-17 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-14 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-13 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-12 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-11 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-10 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-06 $23.00 $23.00 $23.00 $23.00 $23.00 0
2023-04-05 $23.50 $23.50 $23.00 $23.00 $23.00 1,575
2023-04-04 $23.51 $23.51 $23.51 $23.51 $23.51 1
2023-04-03 $23.51 $23.51 $23.51 $23.51 $23.51 0
2023-03-31 $23.51 $23.51 $23.51 $23.51 $23.51 50
2023-03-30 $23.51 $23.51 $23.51 $23.51 $23.51 10
2023-03-29 $23.51 $23.51 $23.51 $23.51 $23.51 0
2023-03-28 $24.50 $24.50 $23.51 $23.51 $23.51 4,458
2023-03-27 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-24 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-23 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-22 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-21 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-20 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-17 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-16 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-15 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-03-14 $22.00 $22.00 $22.00 $22.00 $22.00 50
2023-03-13 $24.00 $24.00 $22.00 $22.00 $22.00 664
2023-03-10 $24.60 $24.60 $24.00 $24.00 $24.00 700
2023-03-09 $24.85 $24.85 $24.60 $24.80 $24.80 4,800
2023-03-08 $25.00 $25.00 $25.00 $25.00 $25.00 0
2023-03-07 $25.10 $25.10 $25.00 $25.00 $25.00 990
2023-03-06 $26.78 $26.78 $25.01 $25.15 $25.15 5,309
2023-03-03 $26.90 $26.90 $26.90 $26.90 $26.90 0
2023-03-02 $26.90 $26.90 $26.90 $26.90 $26.90 250
2023-03-01 $27.02 $27.02 $27.00 $27.02 $27.02 400
2023-02-28 $27.26 $27.26 $27.26 $27.26 $27.26 0
2023-02-27 $27.26 $27.26 $27.25 $27.26 $27.26 610
2023-02-24 $27.29 $27.29 $27.29 $27.29 $27.29 500
2023-02-23 $27.50 $27.50 $27.50 $27.50 $27.50 0
2023-02-22 $27.51 $27.51 $27.50 $27.50 $27.50 2,200
2023-02-21 $27.51 $27.51 $27.51 $27.51 $27.51 400
2023-02-17 $27.51 $27.51 $27.51 $27.51 $27.51 0
2023-02-16 $27.51 $27.51 $27.51 $27.51 $27.51 0
2023-02-15 $27.51 $27.51 $27.51 $27.51 $27.51 1,000
2023-02-14 $27.60 $27.60 $27.60 $27.60 $27.60 0
2023-02-13 $27.60 $27.60 $27.60 $27.60 $27.60 30
2023-02-10 $27.62 $27.62 $27.51 $27.60 $27.60 1,366
2023-02-09 $27.69 $27.69 $27.69 $27.69 $27.69 0
2023-02-08 $27.69 $27.69 $27.69 $27.69 $27.69 0
2023-02-07 $27.69 $27.69 $27.69 $27.69 $27.69 170
2023-02-06 $27.70 $27.70 $27.70 $27.70 $27.70 0
2023-02-03 $27.70 $27.70 $27.70 $27.70 $27.70 0
2023-02-02 $27.75 $27.75 $27.50 $27.70 $27.54 1,544
2023-02-01 $27.80 $27.80 $27.80 $27.80 $27.64 500
2023-01-31 $28.00 $28.00 $28.00 $28.00 $27.84 0
2023-01-30 $28.00 $28.00 $28.00 $28.00 $27.84 0
2023-01-27 $28.00 $28.00 $28.00 $28.00 $27.84 0
2023-01-26 $28.00 $28.00 $28.00 $28.00 $27.84 20
2023-01-25 $28.00 $28.00 $28.00 $28.00 $27.84 0
2023-01-24 $28.00 $28.00 $28.00 $28.00 $27.84 241
2023-01-23 $28.25 $28.25 $28.00 $28.05 $27.89 1,243
2023-01-20 $28.75 $28.75 $28.75 $28.75 $28.58 0
2023-01-19 $28.75 $28.75 $28.75 $28.75 $28.58 0
2023-01-18 $28.75 $28.75 $28.75 $28.75 $28.58 427
2023-01-17 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-13 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-12 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-11 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-10 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-09 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-06 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-05 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-04 $28.50 $28.50 $28.50 $28.50 $28.34 0
2023-01-03 $28.50 $28.50 $28.50 $28.50 $28.34 2,050
2022-12-30 $27.75 $27.75 $27.75 $27.75 $27.59 600
2022-12-29 $28.25 $28.25 $28.25 $28.25 $28.09 0
2022-12-28 $28.25 $28.25 $28.25 $28.25 $28.09 1,050
2022-12-27 $27.78 $27.78 $27.78 $27.78 $27.62 0
2022-12-23 $27.78 $27.78 $27.78 $27.78 $27.62 0
2022-12-22 $27.78 $27.78 $27.78 $27.78 $27.62 0
2022-12-21 $27.78 $27.78 $27.78 $27.78 $27.62 0
2022-12-20 $27.78 $27.78 $27.78 $27.78 $27.62 0
2022-12-19 $27.78 $27.78 $27.78 $27.78 $27.62 0
2022-12-16 $27.78 $27.78 $27.78 $27.78 $27.62 0
2022-12-15 $27.78 $27.78 $27.78 $27.78 $27.62 0
2022-12-14 $28.21 $28.25 $27.78 $27.78 $27.62 1,995
2022-12-13 $27.75 $27.75 $27.75 $27.75 $27.59 0
2022-12-12 $27.91 $27.91 $27.75 $27.75 $27.59 600
2022-12-09 $28.22 $28.22 $28.22 $28.22 $28.06 0
2022-12-08 $28.22 $28.22 $28.22 $28.22 $28.06 180
2022-12-07 $27.91 $27.91 $27.91 $27.91 $27.75 0
2022-12-06 $27.91 $27.91 $27.91 $27.91 $27.75 0
2022-12-05 $27.91 $27.91 $27.91 $27.91 $27.75 200
2022-12-02 $28.23 $28.23 $28.23 $28.23 $28.23 0
2022-12-01 $28.23 $28.23 $28.23 $28.23 $28.23 600
2022-11-30 $28.00 $28.05 $28.00 $28.05 $28.05 300
2022-11-29 $27.95 $27.95 $27.95 $27.95 $27.95 1
2022-11-28 $27.95 $27.95 $27.95 $27.95 $27.95 9
2022-11-25 $27.95 $27.95 $27.95 $27.95 $27.95 0
2022-11-23 $27.95 $27.95 $27.95 $27.95 $27.95 0
2022-11-22 $27.95 $27.95 $27.95 $27.95 $27.95 0
2022-11-21 $27.95 $27.95 $27.95 $27.95 $27.95 18
2022-11-18 $27.90 $27.95 $27.90 $27.95 $27.95 7,000
2022-11-17 $27.60 $27.60 $27.60 $27.60 $27.60 280
2022-11-16 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-11-15 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-11-14 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-11-11 $27.13 $27.13 $27.13 $27.13 $27.13 8
2022-11-10 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-11-09 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-11-08 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-11-07 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-11-04 $27.13 $27.13 $27.13 $27.13 $27.13 0
2022-11-03 $27.13 $27.13 $27.13 $27.13 $26.97 0
2022-11-02 $27.13 $27.13 $27.13 $27.13 $26.97 0
2022-11-01 $26.75 $27.45 $26.75 $27.13 $26.97 47,022
2022-10-31 $27.05 $27.05 $27.02 $27.05 $26.89 4,201
2022-10-28 $27.10 $27.10 $27.10 $27.10 $26.94 0
2022-10-27 $27.10 $27.10 $27.10 $27.10 $26.94 8
2022-10-26 $27.10 $27.10 $27.10 $27.10 $26.94 3,497
2022-10-25 $28.00 $28.00 $28.00 $28.00 $27.84 0
2022-10-24 $28.00 $28.00 $28.00 $28.00 $27.84 7
2022-10-21 $28.00 $28.00 $28.00 $28.00 $27.84 0
2022-10-20 $28.00 $28.00 $28.00 $28.00 $27.84 0
2022-10-19 $28.00 $28.00 $28.00 $28.00 $27.84 0
2022-10-18 $28.00 $28.00 $28.00 $28.00 $27.84 0
2022-10-17 $28.00 $28.00 $28.00 $28.00 $28.00 1
2022-10-14 $27.25 $28.00 $27.25 $28.00 $28.00 6,101
2022-10-13 $27.05 $27.05 $27.05 $27.05 $27.05 0
2022-10-12 $27.25 $27.25 $27.00 $27.05 $27.05 26,204
2022-10-11 $27.30 $27.30 $27.30 $27.30 $27.30 2,100
2022-10-10 $27.61 $27.61 $27.30 $27.50 $27.50 6,200
2022-10-07 $27.95 $27.95 $27.86 $27.86 $27.86 700
2022-10-06 $28.01 $28.01 $28.01 $28.01 $28.01 1
2022-10-05 $28.02 $28.02 $28.01 $28.01 $28.01 401
2022-10-04 $28.01 $28.01 $28.01 $28.01 $28.01 0
2022-10-03 $28.13 $28.13 $28.01 $28.01 $28.01 907
2022-09-30 $28.12 $28.12 $28.12 $28.12 $28.12 260
2022-09-29 $28.12 $28.12 $28.12 $28.12 $28.12 0
2022-09-28 $28.12 $28.12 $28.12 $28.12 $28.12 0
2022-09-27 $28.12 $28.12 $28.12 $28.12 $28.12 0
2022-09-26 $29.00 $29.00 $28.12 $28.12 $28.12 260
2022-09-23 $29.70 $29.70 $29.70 $29.70 $29.70 0
2022-09-22 $29.70 $29.70 $29.70 $29.70 $29.70 0
2022-09-21 $29.70 $29.70 $29.70 $29.70 $29.70 100
2022-09-20 $29.98 $29.98 $29.98 $29.98 $29.98 0
2022-09-19 $29.98 $29.98 $29.98 $29.98 $29.98 0
2022-09-16 $29.98 $29.98 $29.98 $29.98 $29.98 0
2022-09-15 $31.00 $31.00 $29.95 $29.98 $29.98 9,228
2022-09-14 $30.25 $31.50 $30.25 $31.50 $31.50 700
2022-09-13 $30.00 $30.00 $29.95 $29.95 $29.95 8,102
2022-09-12 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-09-09 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-09-08 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-09-07 $30.25 $30.25 $30.25 $30.25 $30.25 14
2022-09-06 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-09-02 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-09-01 $30.25 $30.25 $30.25 $30.25 $30.25 30
2022-08-31 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-30 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-29 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-26 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-25 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-24 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-23 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-22 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-19 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-18 $30.25 $30.25 $30.25 $30.25 $30.25 34
2022-08-17 $30.25 $30.25 $30.25 $30.25 $30.25 44
2022-08-16 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-15 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-08-12 $28.99 $30.25 $28.99 $30.25 $30.25 2,100
2022-08-11 $28.96 $28.96 $28.96 $28.96 $28.96 0
2022-08-10 $28.95 $28.96 $28.95 $28.96 $28.96 1,200
2022-08-09 $28.90 $28.90 $28.89 $28.90 $28.90 800
2022-08-08 $28.99 $28.99 $28.99 $28.99 $28.99 0
2022-08-05 $28.99 $28.99 $28.99 $28.99 $28.99 0
2022-08-04 $28.99 $28.99 $28.99 $28.99 $28.84 500
2022-08-03 $28.65 $28.99 $28.50 $28.99 $28.84 2,105
2022-08-02 $28.10 $28.10 $28.10 $28.10 $27.95 0
2022-08-01 $28.10 $28.10 $28.10 $28.10 $27.95 4,618
2022-07-29 $29.00 $29.00 $28.10 $28.10 $27.95 3,191
2022-07-28 $29.08 $29.08 $29.08 $29.08 $28.93 0
2022-07-27 $29.08 $29.08 $29.08 $29.08 $28.93 0
2022-07-26 $29.05 $29.08 $29.00 $29.08 $28.93 24,470
2022-07-25 $28.00 $28.03 $28.00 $28.03 $27.88 20,600
2022-07-22 $28.00 $28.00 $28.00 $28.00 $27.85 0
2022-07-21 $28.00 $28.00 $28.00 $28.00 $27.85 0
2022-07-20 $28.00 $28.00 $28.00 $28.00 $27.85 10,000
2022-07-19 $28.00 $28.00 $27.80 $27.80 $27.65 2,651
2022-07-18 $28.50 $28.50 $28.50 $28.50 $28.35 2,309
2022-07-15 $28.50 $28.50 $28.50 $28.50 $28.35 0
2022-07-14 $28.50 $28.50 $28.50 $28.50 $28.35 0
2022-07-13 $28.50 $28.50 $28.50 $28.50 $28.35 1,000
2022-07-12 $28.99 $28.99 $28.99 $28.99 $28.84 0
2022-07-11 $28.99 $28.99 $28.99 $28.99 $28.84 0
2022-07-08 $28.99 $28.99 $28.99 $28.99 $28.84 0
2022-07-07 $28.99 $28.99 $28.99 $28.99 $28.84 0
2022-07-06 $28.99 $28.99 $28.99 $28.99 $28.84 0
2022-07-05 $28.99 $28.99 $28.99 $28.99 $28.84 0
2022-07-01 $28.50 $28.99 $28.50 $28.99 $28.84 904
2022-06-30 $27.00 $27.00 $27.00 $27.00 $26.86 0
2022-06-29 $27.00 $27.00 $27.00 $27.00 $26.86 64,941
2022-06-28 $28.50 $28.50 $28.50 $28.50 $28.35 7,100
2022-06-27 $28.50 $28.50 $28.50 $28.50 $28.35 0
2022-06-24 $28.50 $28.50 $28.50 $28.50 $28.35 1,656
2022-06-23 $28.50 $28.50 $28.50 $28.50 $28.35 0
2022-06-22 $28.50 $28.50 $28.50 $28.50 $28.35 0
2022-06-21 $28.50 $28.50 $28.50 $28.50 $28.35 1
2022-06-17 $28.50 $28.50 $28.50 $28.50 $28.35 0
2022-06-16 $28.50 $28.50 $28.50 $28.50 $28.35 100
2022-06-15 $28.50 $28.50 $28.50 $28.50 $28.35 0
2022-06-14 $28.50 $28.50 $28.50 $28.50 $28.35 0
2022-06-13 $28.70 $28.70 $28.50 $28.50 $28.35 9,690
2022-06-10 $28.70 $28.70 $28.70 $28.70 $28.55 6,000
2022-06-09 $28.70 $28.70 $28.70 $28.70 $28.55 0
2022-06-08 $29.10 $29.10 $28.70 $28.70 $28.55 9,046
2022-06-07 $29.00 $29.00 $29.00 $29.00 $28.85 0
2022-06-06 $29.00 $29.01 $29.00 $29.00 $28.85 1,000
2022-06-03 $29.00 $29.00 $29.00 $29.00 $28.85 0
2022-06-02 $29.00 $29.00 $29.00 $29.00 $28.85 0
2022-06-01 $29.00 $29.00 $29.00 $29.00 $28.85 260
2022-05-31 $29.05 $29.05 $29.00 $29.00 $28.85 1,005
2022-05-27 $28.97 $29.50 $28.70 $29.50 $29.34 6,627
2022-05-26 $28.30 $28.70 $28.30 $28.70 $28.55 2,200
2022-05-25 $28.30 $28.30 $28.30 $28.30 $28.15 0
2022-05-24 $28.30 $28.30 $28.30 $28.30 $28.15 0
2022-05-23 $28.75 $28.75 $28.30 $28.30 $28.15 3,800
2022-05-20 $28.60 $28.60 $28.60 $28.60 $28.45 0
2022-05-19 $29.00 $29.00 $28.60 $28.60 $28.45 8,400
2022-05-18 $29.00 $29.00 $29.00 $29.00 $28.85 0
2022-05-17 $29.00 $29.00 $29.00 $29.00 $28.85 0
2022-05-16 $29.00 $29.05 $29.00 $29.00 $28.85 2,000
2022-05-13 $29.00 $29.00 $29.00 $29.00 $28.85 67
2022-05-12 $29.01 $29.06 $29.00 $29.00 $28.85 4,000
2022-05-11 $29.01 $29.01 $29.01 $29.01 $28.86 100
2022-05-10 $29.00 $29.00 $29.00 $29.00 $28.85 0
2022-05-09 $29.00 $29.00 $29.00 $29.00 $28.85 400
2022-05-06 $29.00 $29.00 $29.00 $29.00 $28.85 1
2022-05-05 $29.30 $29.30 $29.00 $29.00 $28.70 4,001
2022-05-04 $29.30 $29.30 $29.30 $29.30 $28.99 0
2022-05-03 $29.60 $29.60 $29.30 $29.30 $28.99 3,300
2022-05-02 $29.80 $29.99 $29.60 $29.60 $29.29 3,015
2022-04-29 $30.00 $30.00 $30.00 $30.00 $29.69 0
2022-04-28 $30.00 $30.00 $30.00 $30.00 $29.69 0
2022-04-27 $30.00 $30.00 $30.00 $30.00 $29.69 0
2022-04-26 $30.00 $30.00 $30.00 $30.00 $29.69 0
2022-04-25 $30.00 $30.00 $30.00 $30.00 $29.69 1
2022-04-22 $30.31 $30.54 $30.00 $30.00 $29.69 7,600
2022-04-21 $30.50 $30.50 $30.30 $30.30 $29.98 7,100
2022-04-20 $30.50 $30.63 $30.50 $30.50 $30.18 1,200
2022-04-19 $30.50 $30.50 $30.40 $30.50 $30.18 2,000
2022-04-18 $30.50 $30.55 $30.40 $30.50 $30.18 3,000
2022-04-14 $30.50 $30.50 $30.50 $30.50 $30.18 1,000
2022-04-13 $30.65 $30.65 $30.64 $30.64 $30.32 600
2022-04-12 $30.50 $30.50 $30.50 $30.50 $30.18 0
2022-04-11 $30.55 $30.55 $30.50 $30.50 $30.18 1,067
2022-04-08 $30.65 $30.65 $30.55 $30.60 $30.28 100
2022-04-07 $30.60 $30.60 $30.60 $30.60 $30.28 0
2022-04-06 $30.60 $30.60 $30.60 $30.60 $30.28 100
2022-04-05 $30.60 $30.60 $30.60 $30.60 $30.28 0
2022-04-04 $30.60 $30.60 $30.60 $30.60 $30.28 0
2022-04-01 $31.00 $31.00 $30.60 $30.60 $30.28 3,650
2022-03-31 $30.90 $30.90 $30.90 $30.90 $30.58 4
2022-03-30 $30.90 $30.90 $30.90 $30.90 $30.58 0
2022-03-29 $30.90 $30.90 $30.90 $30.90 $30.58 0
2022-03-28 $30.90 $30.90 $30.90 $30.90 $30.58 0
2022-03-25 $30.90 $30.90 $30.90 $30.90 $30.58 0
2022-03-24 $30.90 $30.90 $30.90 $30.90 $30.58 3
2022-03-23 $30.90 $30.90 $30.90 $30.90 $30.58 200
2022-03-22 $30.60 $30.60 $30.60 $30.60 $30.28 3,900
2022-03-21 $30.60 $30.60 $30.60 $30.60 $30.28 0
2022-03-18 $30.60 $30.60 $30.60 $30.60 $30.28 0
2022-03-17 $30.60 $30.60 $30.60 $30.60 $30.28 0
2022-03-16 $30.60 $30.60 $30.60 $30.60 $30.28 3,900
2022-03-15 $30.90 $30.90 $30.90 $30.90 $30.58 155
2022-03-14 $30.30 $30.30 $30.30 $30.30 $29.98 0
2022-03-11 $30.30 $30.30 $30.30 $30.30 $29.98 50
2022-03-10 $30.30 $30.30 $30.30 $30.30 $29.98 0
2022-03-09 $30.30 $30.30 $30.30 $30.30 $29.98 0
2022-03-08 $30.50 $30.50 $29.75 $30.30 $29.98 5,300
2022-03-07 $30.80 $30.80 $30.80 $30.80 $30.48 0
2022-03-04 $30.80 $30.80 $30.80 $30.80 $30.48 0
2022-03-03 $30.55 $30.80 $30.50 $30.80 $30.48 2,287
2022-03-02 $30.65 $30.66 $30.50 $30.50 $30.18 3,200
2022-03-01 $30.90 $30.90 $30.90 $30.90 $30.58 0
2022-02-28 $30.90 $30.90 $30.90 $30.90 $30.58 3,000
2022-02-25 $30.62 $30.62 $30.62 $30.62 $30.30 0
2022-02-24 $30.62 $30.62 $30.62 $30.62 $30.30 0
2022-02-23 $30.62 $30.62 $30.62 $30.62 $30.30 0
2022-02-22 $30.62 $30.62 $30.62 $30.62 $30.30 0
2022-02-18 $30.62 $30.62 $30.62 $30.62 $30.30 0
2022-02-17 $30.65 $30.65 $30.62 $30.62 $30.30 2,500
2022-02-16 $30.90 $31.00 $30.60 $30.60 $30.28 3,003
2022-02-15 $31.00 $31.00 $31.00 $31.00 $30.68 0
2022-02-14 $31.00 $31.00 $31.00 $31.00 $30.68 100
2022-02-11 $30.89 $30.90 $30.89 $30.90 $30.58 400
2022-02-10 $30.75 $30.75 $30.75 $30.75 $30.43 5,203
2022-02-09 $30.75 $30.75 $30.75 $30.75 $30.43 0
2022-02-08 $30.75 $30.75 $30.75 $30.75 $30.43 0
2022-02-07 $30.75 $30.75 $30.75 $30.75 $30.43 200
2022-02-04 $30.74 $30.74 $30.74 $30.74 $30.42 0
2022-02-03 $30.74 $30.74 $30.74 $30.74 $30.28 500
2022-02-02 $31.24 $31.24 $31.24 $31.24 $30.77 0
2022-02-01 $31.24 $31.24 $31.24 $31.24 $30.77 155
2022-01-31 $31.01 $31.01 $30.66 $30.66 $30.20 2,018
2022-01-28 $31.06 $31.06 $31.00 $31.01 $30.54 1,750
2022-01-27 $31.10 $31.11 $31.10 $31.11 $30.64 2,003
2022-01-26 $31.01 $31.01 $31.01 $31.01 $30.54 0
2022-01-25 $31.01 $31.01 $31.01 $31.01 $30.54 0
2022-01-24 $31.01 $31.01 $31.01 $31.01 $30.54 0
2022-01-21 $31.01 $31.01 $31.01 $31.01 $30.54 100
2022-01-20 $31.10 $31.10 $31.01 $31.01 $30.54 5,400
2022-01-19 $31.10 $31.10 $31.10 $31.10 $30.63 0
2022-01-18 $31.10 $31.10 $31.10 $31.10 $30.63 0
2022-01-14 $31.10 $31.10 $31.10 $31.10 $30.63 2,426
2022-01-13 $31.50 $31.50 $31.50 $31.50 $31.02 0
2022-01-12 $31.50 $31.50 $31.50 $31.50 $31.02 100
2022-01-11 $31.00 $31.00 $31.00 $31.00 $30.53 0
2022-01-10 $31.00 $31.00 $31.00 $31.00 $30.53 0
2022-01-07 $31.00 $31.00 $31.00 $31.00 $30.53 0
2022-01-06 $30.85 $31.00 $30.85 $31.00 $30.53 200
2022-01-05 $30.80 $30.80 $30.80 $30.80 $30.34 100
2022-01-04 $30.75 $30.75 $30.75 $30.75 $30.29 0
2022-01-03 $30.75 $30.75 $30.75 $30.75 $30.29 85
2021-12-31 $30.75 $30.75 $30.75 $30.75 $30.29 1,419
2021-12-30 $31.00 $31.00 $31.00 $31.00 $30.53 100
2021-12-29 $30.95 $30.95 $30.95 $30.95 $30.48 100
2021-12-28 $31.00 $31.00 $30.90 $30.90 $30.43 10,392
2021-12-27 $31.00 $31.00 $31.00 $31.00 $30.53 0
2021-12-23 $31.00 $31.00 $31.00 $31.00 $30.53 0
2021-12-22 $31.00 $31.00 $31.00 $31.00 $30.53 100
2021-12-21 $30.70 $30.70 $30.70 $30.70 $30.24 0
2021-12-20 $30.70 $30.70 $30.70 $30.70 $30.24 0
2021-12-17 $30.70 $30.70 $30.70 $30.70 $30.24 0
2021-12-16 $30.70 $30.70 $30.70 $30.70 $30.24 0
2021-12-15 $30.70 $30.70 $30.70 $30.70 $30.24 0
2021-12-14 $30.70 $30.70 $30.70 $30.70 $30.24 20
2021-12-13 $30.70 $30.70 $30.70 $30.70 $30.24 0
2021-12-10 $30.70 $30.70 $30.70 $30.70 $30.24 0
2021-12-09 $30.70 $30.70 $30.70 $30.70 $30.24 500
2021-12-08 $30.75 $31.00 $30.75 $31.00 $30.53 740
2021-12-07 $30.49 $30.75 $30.49 $30.75 $30.29 105,909
2021-12-06 $30.50 $30.50 $30.50 $30.50 $30.04 2
2021-12-03 $30.50 $30.50 $30.50 $30.50 $30.04 0
2021-12-02 $30.50 $30.50 $30.50 $30.50 $30.04 0
2021-12-01 $30.50 $30.50 $30.50 $30.50 $30.04 22
2021-11-30 $30.50 $30.50 $30.50 $30.50 $30.04 32
2021-11-29 $30.50 $30.50 $30.50 $30.50 $30.04 406
2021-11-26 $30.50 $30.50 $30.50 $30.50 $30.04 300
2021-11-24 $30.80 $30.80 $30.80 $30.80 $30.34 0
2021-11-23 $30.80 $30.80 $30.80 $30.80 $30.34 0
2021-11-22 $30.80 $30.80 $30.80 $30.80 $30.34 0
2021-11-19 $30.80 $30.80 $30.80 $30.80 $30.34 40
2021-11-18 $30.80 $30.80 $30.80 $30.80 $30.34 0
2021-11-17 $30.80 $30.80 $30.80 $30.80 $30.34 4
2021-11-16 $30.80 $30.80 $30.75 $30.80 $30.34 100,333
2021-11-15 $30.80 $30.87 $30.80 $30.87 $30.40 2,502
2021-11-12 $30.80 $30.90 $30.80 $30.80 $30.34 850
2021-11-11 $31.00 $31.00 $31.00 $31.00 $30.53 0
2021-11-10 $30.80 $31.00 $30.80 $31.00 $30.53 179,300
2021-11-09 $31.00 $31.00 $31.00 $31.00 $30.53 2,100
2021-11-08 $31.00 $31.00 $30.75 $31.00 $30.53 8,500
2021-11-05 $30.15 $30.75 $30.15 $30.75 $30.29 1,300
2021-11-04 $29.99 $30.01 $29.99 $30.00 $29.41 4,400
2021-11-03 $29.84 $29.90 $29.65 $29.90 $29.32 1,500
2021-11-02 $29.35 $29.35 $29.35 $29.35 $28.78 0
2021-11-01 $29.35 $29.35 $29.25 $29.35 $28.78 5,015
2021-10-29 $29.12 $29.12 $29.12 $29.12 $28.55 0
2021-10-28 $29.12 $29.12 $29.12 $29.12 $28.55 1
2021-10-27 $29.12 $29.12 $29.12 $29.12 $28.55 0
2021-10-26 $29.12 $29.16 $29.12 $29.12 $28.55 4,600
2021-10-25 $28.85 $29.84 $28.85 $29.84 $29.26 2,200
2021-10-22 $28.10 $28.10 $28.10 $28.10 $27.55 0
2021-10-21 $28.10 $28.10 $28.10 $28.10 $27.55 0
2021-10-20 $28.10 $28.10 $28.10 $28.10 $27.55 0
2021-10-19 $28.10 $28.10 $28.10 $28.10 $27.55 5,000
2021-10-18 $28.05 $28.05 $28.05 $28.05 $27.50 15
2021-10-15 $28.20 $28.25 $28.05 $28.05 $27.50 11,000
2021-10-14 $28.20 $28.20 $28.20 $28.20 $27.65 2,000
2021-10-13 $29.50 $29.50 $29.50 $29.50 $28.92 300
2021-10-12 $28.00 $28.00 $28.00 $28.00 $27.45 0
2021-10-11 $28.00 $28.00 $28.00 $28.00 $27.45 0
2021-10-08 $28.00 $28.00 $28.00 $28.00 $27.45 7,616
2021-10-07 $28.00 $28.00 $28.00 $28.00 $27.45 400
2021-10-06 $27.99 $28.00 $27.99 $28.00 $27.45 2,461
2021-10-05 $27.80 $27.80 $27.80 $27.80 $27.26 0
2021-10-04 $27.80 $27.80 $27.80 $27.80 $27.26 0
2021-10-01 $27.80 $27.80 $27.80 $27.80 $27.26 2,501
2021-09-30 $27.76 $27.76 $27.76 $27.76 $27.22 0
2021-09-29 $27.80 $27.80 $27.60 $27.76 $27.22 19,000
2021-09-28 $28.00 $28.00 $28.00 $28.00 $27.45 0
2021-09-27 $28.00 $28.00 $28.00 $28.00 $27.45 1,660
2021-09-24 $27.50 $27.50 $27.50 $27.50 $26.96 0
2021-09-23 $27.50 $27.50 $27.50 $27.50 $26.96 0
2021-09-22 $27.50 $27.50 $27.50 $27.50 $26.96 0
2021-09-21 $27.50 $27.50 $27.50 $27.50 $26.96 0
2021-09-20 $27.50 $27.50 $27.50 $27.50 $26.96 0
2021-09-17 $27.50 $27.50 $27.50 $27.50 $26.96 1
2021-09-16 $27.50 $27.50 $27.50 $27.50 $26.96 5,930
2021-09-15 $27.49 $27.53 $27.49 $27.53 $26.99 1,059
2021-09-14 $27.38 $27.38 $27.38 $27.38 $26.84 100
2021-09-13 $27.49 $27.49 $27.49 $27.49 $26.95 190
2021-09-10 $27.49 $27.49 $27.45 $27.45 $26.91 6,496
2021-09-09 $27.48 $27.49 $27.48 $27.49 $26.95 700
2021-09-08 $27.50 $27.50 $27.50 $27.50 $26.96 0
2021-09-07 $27.50 $27.50 $27.50 $27.50 $26.96 0
2021-09-03 $27.50 $27.50 $27.50 $27.50 $26.96 50
2021-09-02 $27.50 $27.50 $27.50 $27.50 $26.96 20,042
2021-09-01 $27.49 $27.49 $27.49 $27.49 $26.95 1,239
2021-08-31 $27.50 $27.50 $27.50 $27.50 $26.96 35
2021-08-30 $27.50 $27.50 $27.50 $27.50 $26.96 110
2021-08-27 $27.50 $27.50 $27.50 $27.50 $26.96 15,300
2021-08-26 $27.05 $27.05 $27.05 $27.05 $26.52 0
2021-08-25 $27.05 $27.05 $27.05 $27.05 $26.52 4
2021-08-24 $27.05 $27.05 $27.05 $27.05 $26.52 0
2021-08-23 $27.05 $27.05 $27.05 $27.05 $26.52 100
2021-08-20 $27.00 $27.00 $27.00 $27.00 $26.47 0
2021-08-19 $27.95 $27.95 $27.00 $27.00 $26.47 10,000
2021-08-18 $27.95 $27.97 $27.95 $27.97 $27.42 42,424
2021-08-17 $27.80 $27.99 $27.80 $27.99 $27.44 1,299
2021-08-16 $28.00 $28.00 $28.00 $28.00 $27.45 0
2021-08-13 $28.00 $28.00 $28.00 $28.00 $27.45 0
2021-08-12 $28.00 $28.00 $28.00 $28.00 $27.45 0
2021-08-11 $28.00 $28.00 $28.00 $28.00 $27.45 0
2021-08-10 $28.00 $28.00 $28.00 $28.00 $27.45 10,000
2021-08-09 $28.00 $28.00 $28.00 $28.00 $27.45 250
2021-08-06 $28.00 $28.00 $27.95 $28.00 $27.45 1,840
2021-08-05 $27.50 $27.50 $27.50 $27.50 $26.83 100
2021-08-04 $27.25 $27.50 $27.25 $27.50 $26.83 45,025
2021-08-03 $26.50 $27.00 $26.50 $27.00 $26.35 5,201
2021-08-02 $26.50 $26.50 $26.50 $26.50 $25.86 0
2021-07-30 $26.50 $26.50 $26.50 $26.50 $25.86 2,500
2021-07-29 $26.50 $26.50 $26.50 $26.50 $25.86 2,500
2021-07-28 $26.20 $26.45 $26.20 $26.45 $25.81 3,700
2021-07-27 $26.15 $26.15 $26.09 $26.09 $25.45 1,100
2021-07-26 $25.75 $25.75 $25.75 $25.75 $25.13 27
2021-07-23 $25.75 $25.75 $25.75 $25.75 $25.13 0
2021-07-22 $25.75 $25.75 $25.75 $25.75 $25.13 0
2021-07-21 $25.75 $25.75 $25.75 $25.75 $25.13 0
2021-07-20 $25.75 $25.75 $25.75 $25.75 $25.13 0
2021-07-19 $25.75 $25.75 $25.75 $25.75 $25.13 10,000
2021-07-16 $25.75 $25.75 $25.75 $25.75 $25.13 0
2021-07-15 $25.75 $25.75 $25.75 $25.75 $25.13 0
2021-07-14 $26.00 $26.00 $25.75 $25.75 $25.13 300
2021-07-13 $26.50 $26.50 $26.50 $26.50 $25.86 300
2021-07-12 $26.50 $26.50 $26.50 $26.50 $25.86 175
2021-07-09 $26.65 $26.65 $26.65 $26.65 $26.00 0
2021-07-08 $26.65 $26.65 $26.65 $26.65 $26.00 400
2021-07-07 $26.20 $26.20 $26.20 $26.20 $25.56 0
2021-07-06 $26.20 $26.20 $26.20 $26.20 $25.56 0
2021-07-02 $26.20 $26.20 $26.20 $26.20 $25.56 0
2021-07-01 $26.10 $26.20 $25.75 $26.20 $25.56 5,191
2021-06-30 $26.20 $26.20 $26.20 $26.20 $25.56 0
2021-06-29 $26.20 $26.20 $26.20 $26.20 $25.56 0
2021-06-28 $26.20 $26.20 $26.20 $26.20 $25.56 1,311
2021-06-25 $26.50 $26.50 $26.10 $26.10 $25.47 1,040
2021-06-24 $26.75 $26.75 $26.75 $26.75 $26.10 125
2021-06-23 $26.85 $26.85 $26.85 $26.85 $26.20 290
2021-06-22 $27.05 $27.05 $27.00 $27.00 $26.35 300
2021-06-21 $27.20 $27.20 $27.20 $27.20 $26.54 1,000
2021-06-18 $27.10 $27.10 $27.10 $27.10 $26.44 200
2021-06-17 $27.30 $27.30 $27.30 $27.30 $26.64 1,404
2021-06-16 $27.30 $27.30 $27.30 $27.30 $26.64 623
2021-06-15 $27.30 $27.30 $27.30 $27.30 $26.64 0
2021-06-14 $27.30 $27.30 $27.30 $27.30 $26.64 0
2021-06-11 $27.30 $27.30 $27.30 $27.30 $26.64 623
2021-06-10 $27.05 $27.05 $27.05 $27.05 $26.39 0
2021-06-09 $27.05 $27.05 $27.05 $27.05 $26.39 0
2021-06-08 $27.05 $27.05 $27.05 $27.05 $26.39 0
2021-06-07 $27.05 $27.05 $27.05 $27.05 $26.39 0
2021-06-04 $27.05 $27.05 $27.05 $27.05 $26.39 50
2021-06-03 $27.01 $27.05 $27.01 $27.05 $26.39 1,396
2021-06-02 $27.00 $27.00 $27.00 $27.00 $26.35 3,700
2021-06-01 $27.00 $27.00 $27.00 $27.00 $26.35 1,858
2021-05-28 $27.10 $27.10 $27.10 $27.10 $26.44 6,507
2021-05-27 $27.30 $27.30 $27.30 $27.30 $26.64 100
2021-05-26 $27.00 $27.00 $27.00 $27.00 $26.35 15,000
2021-05-25 $27.00 $27.00 $27.00 $27.00 $26.35 0
2021-05-24 $27.00 $27.00 $27.00 $27.00 $26.35 0
2021-05-21 $27.00 $27.00 $27.00 $27.00 $26.35 146
2021-05-20 $26.75 $26.75 $26.75 $26.75 $26.10 100
2021-05-19 $25.50 $25.50 $25.50 $25.50 $24.88 0
2021-05-18 $25.50 $25.50 $25.50 $25.50 $24.88 0
2021-05-17 $25.50 $25.50 $25.50 $25.50 $24.88 0
2021-05-14 $25.50 $25.50 $25.50 $25.50 $24.88 746
2021-05-13 $25.44 $25.50 $25.44 $25.50 $24.88 2,065
2021-05-12 $25.25 $25.25 $25.25 $25.25 $24.64 1,100
2021-05-11 $25.50 $25.50 $25.50 $25.50 $24.88 0
2021-05-10 $25.50 $25.50 $25.50 $25.50 $24.76 0
2021-05-07 $25.50 $25.51 $25.50 $25.50 $24.76 3,200
2021-05-06 $25.51 $25.51 $25.51 $25.51 $24.77 0
2021-05-05 $25.51 $25.51 $25.51 $25.51 $24.77 9,100
2021-05-04 $25.50 $25.50 $25.50 $25.50 $24.76 0
2021-05-03 $25.50 $25.50 $25.50 $25.50 $24.76 0
2021-04-30 $25.50 $25.50 $25.50 $25.50 $24.76 0
2021-04-29 $25.50 $25.50 $25.50 $25.50 $24.76 0
2021-04-28 $25.50 $25.50 $25.50 $25.50 $24.76 0
2021-04-27 $25.50 $25.50 $25.50 $25.50 $24.76 1
2021-04-26 $25.00 $25.50 $25.00 $25.50 $24.76 11,910
2021-04-23 $25.25 $25.25 $25.25 $25.25 $24.51 0
2021-04-22 $25.25 $25.25 $25.25 $25.25 $24.51 0
2021-04-21 $25.25 $25.25 $25.25 $25.25 $24.51 100
2021-04-20 $24.75 $24.75 $24.75 $24.75 $24.03 0
2021-04-19 $24.75 $24.75 $24.75 $24.75 $24.03 800
2021-04-16 $24.75 $24.75 $24.75 $24.75 $24.03 0
2021-04-15 $24.75 $24.75 $24.75 $24.75 $24.03 400
2021-04-14 $25.00 $25.00 $25.00 $25.00 $24.27 0
2021-04-13 $25.00 $25.00 $25.00 $25.00 $24.27 1,200
2021-04-12 $23.75 $23.75 $23.75 $23.75 $23.06 1,400
2021-04-09 $24.00 $24.00 $24.00 $24.00 $23.30 0
2021-04-08 $24.00 $24.00 $24.00 $24.00 $23.30 1,000
2021-04-07 $23.75 $23.75 $23.75 $23.75 $23.06 0
2021-04-06 $23.75 $23.75 $23.75 $23.75 $23.06 0
2021-04-05 $23.75 $23.75 $23.75 $23.75 $23.06 0
2021-04-01 $23.75 $23.75 $23.75 $23.75 $23.06 1,000
2021-03-31 $23.80 $23.80 $23.80 $23.80 $23.11 0
2021-03-30 $23.80 $23.80 $23.80 $23.80 $23.11 0
2021-03-29 $23.80 $23.80 $23.80 $23.80 $23.11 0
2021-03-26 $23.80 $23.80 $23.80 $23.80 $23.11 0
2021-03-25 $23.80 $23.80 $23.80 $23.80 $23.11 100
2021-03-24 $24.85 $24.85 $24.85 $24.85 $24.12 0
2021-03-23 $24.55 $24.85 $24.55 $24.85 $24.12 200
2021-03-22 $25.00 $25.00 $25.00 $25.00 $24.27 0
2021-03-19 $25.00 $25.00 $25.00 $25.00 $24.27 0
2021-03-18 $25.00 $25.00 $25.00 $25.00 $24.27 0
2021-03-17 $25.00 $25.00 $25.00 $25.00 $24.27 840
2021-03-16 $22.50 $22.50 $22.50 $22.50 $21.84 0
2021-03-15 $22.50 $22.50 $22.50 $22.50 $21.84 0
2021-03-12 $22.75 $22.75 $22.50 $22.50 $21.84 1,400
2021-03-11 $22.63 $23.00 $22.63 $23.00 $22.33 1,550
2021-03-10 $22.00 $22.00 $22.00 $22.00 $21.36 0
2021-03-09 $22.00 $22.00 $22.00 $22.00 $21.36 0
2021-03-08 $22.00 $22.00 $22.00 $22.00 $21.36 0
2021-03-05 $22.00 $22.00 $22.00 $22.00 $21.36 246
2021-03-04 $21.19 $21.75 $21.19 $21.75 $21.11 200
2021-03-03 $21.00 $21.00 $21.00 $21.00 $20.39 0
2021-03-02 $21.00 $21.00 $21.00 $21.00 $20.39 0
2021-03-01 $21.10 $21.10 $21.00 $21.00 $20.39 1,904
2021-02-26 $21.05 $21.05 $21.05 $21.05 $20.44 0
2021-02-25 $21.60 $21.60 $21.05 $21.05 $20.44 2,000
2021-02-24 $22.00 $22.00 $22.00 $22.00 $21.36 5,000
2021-02-23 $22.50 $22.50 $22.00 $22.00 $21.36 2,500
2021-02-22 $22.50 $22.50 $22.50 $22.50 $21.84 10
2021-02-19 $22.00 $22.50 $22.00 $22.50 $21.84 1,000
2021-02-18 $22.50 $22.50 $22.50 $22.50 $21.84 0
2021-02-17 $22.50 $22.50 $22.50 $22.50 $21.84 0
2021-02-16 $22.50 $22.50 $22.50 $22.50 $21.84 0
2021-02-12 $22.50 $22.50 $22.50 $22.50 $21.84 0
2021-02-11 $22.50 $22.50 $22.50 $22.50 $21.84 0
2021-02-10 $22.50 $22.50 $22.50 $22.50 $21.84 0
2021-02-09 $22.00 $22.75 $22.00 $22.50 $21.84 1,400
2021-02-08 $22.00 $22.00 $22.00 $22.00 $21.36 200
2021-02-05 $24.10 $24.10 $24.10 $24.10 $23.40 0
2021-02-04 $24.10 $24.10 $24.10 $24.10 $23.40 0
2021-02-03 $24.10 $24.10 $24.10 $24.10 $23.28 0
2021-02-02 $24.10 $24.10 $24.10 $24.10 $23.28 0
2021-02-01 $22.95 $24.10 $22.95 $24.10 $23.28 1,000
2021-01-29 $21.50 $23.00 $21.45 $23.00 $22.21 1,124
2021-01-28 $21.24 $21.24 $21.24 $21.24 $20.51 50
2021-01-27 $19.90 $21.25 $19.90 $21.24 $20.51 1,026
2021-01-26 $19.75 $19.75 $19.75 $19.75 $19.07 200
2021-01-25 $19.00 $19.50 $19.00 $19.50 $18.83 400
2021-01-22 $18.80 $18.80 $18.80 $18.80 $18.16 0
2021-01-21 $18.80 $18.80 $18.80 $18.80 $18.16 0
2021-01-20 $18.80 $18.80 $18.80 $18.80 $18.16 55
2021-01-19 $18.80 $18.80 $18.75 $18.80 $18.16 600
2021-01-15 $18.80 $18.80 $18.80 $18.80 $18.16 0
2021-01-14 $18.80 $18.80 $18.80 $18.80 $18.16 0
2021-01-13 $18.80 $18.80 $18.80 $18.80 $18.16 0
2021-01-12 $18.80 $18.80 $18.80 $18.80 $18.16 0
2021-01-11 $19.00 $19.00 $18.80 $18.80 $18.16 600
2021-01-08 $18.95 $18.95 $18.80 $18.80 $18.16 4,700
2021-01-07 $19.95 $19.95 $19.95 $19.95 $19.27 426
2021-01-06 $20.00 $20.00 $18.75 $18.75 $18.11 1,000
2021-01-05 $20.50 $20.50 $20.50 $20.50 $19.80 0
2021-01-04 $20.50 $20.50 $20.50 $20.50 $19.80 0
2020-12-31 $20.50 $20.50 $20.50 $20.50 $19.80 0
2020-12-30 $20.50 $20.50 $20.50 $20.50 $19.80 100
2020-12-29 $20.00 $20.00 $20.00 $20.00 $19.32 5,000
2020-12-28 $19.60 $19.60 $19.60 $19.60 $18.93 0
2020-12-24 $19.60 $19.60 $19.60 $19.60 $18.93 0
2020-12-23 $19.60 $19.60 $19.60 $19.60 $18.93 0
2020-12-22 $20.50 $20.50 $19.60 $19.60 $18.93 15,000
2020-12-21 $20.95 $20.95 $20.95 $20.95 $20.23 0
2020-12-18 $20.95 $20.95 $20.95 $20.95 $20.23 0
2020-12-17 $20.50 $20.95 $20.50 $20.95 $20.23 1,000
2020-12-16 $21.45 $21.45 $21.45 $21.45 $20.72 0
2020-12-15 $21.45 $21.45 $21.45 $21.45 $20.72 0
2020-12-14 $20.25 $21.45 $20.25 $21.45 $20.72 2,000
2020-12-11 $19.50 $19.50 $19.50 $19.50 $18.83 1,074
2020-12-10 $19.25 $19.25 $19.25 $19.25 $18.59 0
2020-12-09 $19.25 $19.25 $19.25 $19.25 $18.59 0
2020-12-08 $19.25 $19.25 $19.25 $19.25 $18.59 0
2020-12-07 $19.25 $19.25 $19.25 $19.25 $18.59 3
2020-12-04 $19.25 $19.25 $19.25 $19.25 $18.59 100
2020-12-03 $19.25 $19.25 $19.25 $19.25 $18.59 726
2020-12-02 $19.00 $19.00 $19.00 $19.00 $18.35 530
2020-12-01 $19.25 $19.25 $19.25 $19.25 $18.59 0
2020-11-30 $19.25 $19.25 $19.25 $19.25 $18.59 100
2020-11-27 $18.75 $19.00 $18.75 $19.00 $18.35 1,304
2020-11-25 $18.50 $18.50 $18.50 $18.50 $17.87 0
2020-11-24 $18.25 $18.50 $18.25 $18.50 $17.87 1,103
2020-11-23 $18.50 $18.50 $18.00 $18.25 $17.63 2,620
2020-11-20 $18.00 $18.00 $18.00 $18.00 $17.38 0
2020-11-19 $18.00 $18.00 $18.00 $18.00 $17.38 0
2020-11-18 $17.70 $18.00 $17.70 $18.00 $17.38 200
2020-11-17 $16.56 $17.50 $16.56 $17.50 $16.90 880
2020-11-16 $16.50 $16.50 $16.25 $16.50 $15.94 55,360
2020-11-13 $16.05 $16.05 $16.05 $16.05 $15.50 61,383
2020-11-12 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-11-11 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-11-10 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-11-09 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-11-06 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-11-05 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-11-04 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-11-03 $15.60 $15.70 $15.60 $15.70 $15.16 10,400
2020-11-02 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-10-30 $15.55 $15.55 $15.50 $15.50 $14.97 27,000
2020-10-29 $15.50 $15.50 $15.50 $15.50 $14.97 10
2020-10-28 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-10-27 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-10-26 $15.50 $15.50 $15.50 $15.50 $14.97 4
2020-10-23 $15.48 $15.50 $15.48 $15.50 $14.97 15,100
2020-10-22 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-21 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-20 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-19 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-16 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-15 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-14 $15.40 $15.40 $15.40 $15.40 $14.87 100
2020-10-13 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-12 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-09 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-08 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-07 $15.40 $15.40 $15.40 $15.40 $14.87 633
2020-10-06 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-05 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-02 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-10-01 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-09-30 $15.40 $15.40 $15.40 $15.40 $14.87 0
2020-09-29 $15.40 $15.40 $15.40 $15.40 $14.87 7,657
2020-09-28 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-09-25 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-09-24 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-09-23 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-09-22 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-09-21 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-09-18 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-09-17 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-09-16 $15.09 $15.50 $15.09 $15.50 $14.97 500
2020-09-15 $14.95 $14.95 $14.95 $14.95 $14.44 150
2020-09-14 $15.00 $15.00 $15.00 $15.00 $14.49 275
2020-09-11 $14.85 $14.85 $14.85 $14.85 $14.34 6,000
2020-09-10 $14.90 $14.90 $14.90 $14.90 $14.39 0
2020-09-09 $14.90 $14.90 $14.90 $14.90 $14.39 0
2020-09-08 $14.90 $14.90 $14.90 $14.90 $14.39 0
2020-09-04 $14.90 $14.90 $14.90 $14.90 $14.39 0
2020-09-03 $14.90 $14.90 $14.90 $14.90 $14.39 650
2020-09-02 $15.05 $15.05 $15.00 $15.00 $14.49 3,637
2020-09-01 $15.05 $15.05 $15.05 $15.05 $14.54 8,467
2020-08-31 $15.05 $15.10 $15.05 $15.05 $14.54 5,450
2020-08-28 $15.05 $15.05 $15.05 $15.05 $14.54 200
2020-08-27 $15.05 $15.05 $15.05 $15.05 $14.54 500
2020-08-26 $15.05 $15.05 $15.05 $15.05 $14.54 0
2020-08-25 $15.03 $15.05 $15.03 $15.05 $14.54 15,400
2020-08-24 $15.05 $15.05 $15.05 $15.05 $14.54 0
2020-08-21 $15.10 $15.10 $15.05 $15.05 $14.54 4,476
2020-08-20 $15.05 $15.05 $15.05 $15.05 $14.54 1,201
2020-08-19 $15.05 $15.07 $15.05 $15.07 $14.55 970
2020-08-18 $15.10 $15.10 $15.05 $15.05 $14.54 854
2020-08-17 $15.02 $15.02 $15.02 $15.02 $14.51 100
2020-08-14 $15.02 $15.02 $15.02 $15.02 $14.51 0
2020-08-13 $15.02 $15.02 $15.02 $15.02 $14.51 0
2020-08-12 $15.02 $15.02 $15.02 $15.02 $14.51 0
2020-08-11 $15.02 $15.02 $15.02 $15.02 $14.51 0
2020-08-10 $15.02 $15.02 $15.02 $15.02 $14.51 100
2020-08-07 $15.00 $15.00 $15.00 $15.00 $14.49 21,833
2020-08-06 $15.00 $15.00 $15.00 $15.00 $14.49 0
2020-08-05 $15.00 $15.00 $15.00 $15.00 $14.49 0
2020-08-04 $15.00 $15.00 $15.00 $15.00 $14.49 0
2020-08-03 $15.55 $15.55 $15.00 $15.00 $14.49 10,800
2020-07-31 $15.65 $15.65 $15.65 $15.65 $15.11 0
2020-07-30 $15.65 $15.65 $15.65 $15.65 $15.11 0
2020-07-29 $15.65 $15.65 $15.65 $15.65 $15.11 4
2020-07-28 $15.65 $15.65 $15.65 $15.65 $15.11 0
2020-07-27 $15.65 $15.65 $15.65 $15.65 $15.11 0
2020-07-24 $15.65 $15.65 $15.65 $15.65 $15.11 0
2020-07-23 $15.65 $15.65 $15.65 $15.65 $15.11 100
2020-07-22 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-07-21 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-07-20 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-07-17 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-07-16 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-07-15 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-07-14 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-07-13 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-07-10 $15.25 $15.25 $15.25 $15.25 $14.73 30,000
2020-07-09 $15.65 $15.65 $15.25 $15.25 $14.73 59,065
2020-07-08 $15.60 $15.60 $15.60 $15.60 $15.07 0
2020-07-07 $15.60 $15.60 $15.60 $15.60 $15.07 0
2020-07-06 $15.60 $15.60 $15.60 $15.60 $15.07 0
2020-07-02 $15.60 $15.60 $15.60 $15.60 $15.07 0
2020-07-01 $15.90 $15.92 $15.60 $15.60 $15.07 14,066
2020-06-30 $15.90 $15.90 $15.90 $15.90 $15.36 104
2020-06-29 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-06-26 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-06-25 $15.70 $15.70 $15.70 $15.70 $15.16 99
2020-06-24 $15.70 $15.70 $15.70 $15.70 $15.16 100
2020-06-23 $15.70 $15.70 $15.70 $15.70 $15.16 201
2020-06-22 $15.70 $15.70 $15.70 $15.70 $15.16 1
2020-06-19 $15.70 $15.70 $15.70 $15.70 $15.16 86,981
2020-06-18 $15.75 $15.75 $15.75 $15.75 $15.21 5,000
2020-06-17 $15.80 $15.80 $15.80 $15.80 $15.26 5,010
2020-06-16 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-06-15 $15.70 $15.70 $15.70 $15.70 $15.16 60
2020-06-12 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-06-11 $15.85 $15.85 $15.70 $15.70 $15.16 640
2020-06-10 $15.85 $15.85 $15.85 $15.85 $15.31 5,000
2020-06-09 $15.70 $15.70 $15.70 $15.70 $15.16 0
2020-06-08 $15.73 $15.73 $15.70 $15.70 $15.16 232
2020-06-05 $15.61 $15.75 $15.61 $15.70 $15.16 19,200
2020-06-04 $15.50 $15.75 $15.50 $15.50 $14.97 2,901
2020-06-03 $15.32 $15.32 $15.32 $15.32 $14.80 0
2020-06-02 $15.40 $15.40 $15.32 $15.32 $14.80 966
2020-06-01 $15.57 $15.57 $15.45 $15.50 $14.97 10,809
2020-05-29 $15.60 $15.60 $15.60 $15.60 $15.07 6
2020-05-28 $15.60 $15.60 $15.60 $15.60 $15.07 4,006
2020-05-27 $15.60 $15.60 $15.60 $15.60 $15.07 78,426
2020-05-26 $15.65 $15.70 $15.60 $15.60 $15.07 4,063
2020-05-22 $15.55 $15.55 $15.55 $15.55 $15.02 0
2020-05-21 $15.55 $15.55 $15.55 $15.55 $15.02 0
2020-05-20 $15.55 $15.55 $15.55 $15.55 $15.02 0
2020-05-19 $15.55 $15.56 $15.55 $15.55 $15.02 6,520
2020-05-18 $15.45 $15.55 $15.45 $15.55 $15.02 6,675
2020-05-15 $15.50 $15.50 $15.50 $15.50 $14.97 0
2020-05-14 $15.50 $15.50 $15.50 $15.50 $14.97 2,100
2020-05-13 $15.75 $15.75 $15.75 $15.75 $15.21 51
2020-05-12 $15.75 $15.75 $15.75 $15.75 $15.21 0
2020-05-11 $15.75 $15.75 $15.75 $15.75 $15.21 0
2020-05-08 $15.75 $15.75 $15.75 $15.75 $15.21 0
2020-05-07 $15.75 $15.75 $15.75 $15.75 $15.21 0
2020-05-06 $15.75 $15.75 $15.75 $15.75 $15.21 0
2020-05-05 $15.75 $15.75 $15.75 $15.75 $15.21 1,000
2020-05-04 $15.50 $15.75 $15.50 $15.75 $15.21 4,200
2020-05-01 $15.00 $15.00 $15.00 $15.00 $14.49 0
2020-04-30 $15.00 $15.00 $15.00 $15.00 $14.49 1
2020-04-29 $14.72 $15.00 $14.72 $15.00 $14.49 4,725
2020-04-28 $14.60 $14.60 $14.60 $14.60 $14.10 0
2020-04-27 $14.55 $14.60 $14.55 $14.60 $14.10 10,000
2020-04-24 $15.00 $15.00 $14.50 $15.00 $14.49 2,966
2020-04-23 $14.50 $14.50 $14.50 $14.50 $14.00 0
2020-04-22 $14.50 $14.50 $14.50 $14.50 $14.00 138
2020-04-21 $14.50 $14.50 $14.50 $14.50 $14.00 640
2020-04-20 $15.00 $15.00 $15.00 $15.00 $14.49 0
2020-04-17 $15.10 $15.10 $15.00 $15.00 $14.49 1,200
2020-04-16 $15.75 $15.75 $15.05 $15.05 $14.54 1,960
2020-04-15 $15.15 $15.15 $15.15 $15.15 $14.63 0
2020-04-14 $15.15 $15.15 $15.15 $15.15 $14.63 0
2020-04-13 $15.15 $15.15 $15.15 $15.15 $14.63 0
2020-04-09 $15.15 $15.15 $15.15 $15.15 $14.63 0
2020-04-08 $15.15 $15.15 $15.15 $15.15 $14.63 0
2020-04-07 $15.15 $15.15 $15.15 $15.15 $14.63 0
2020-04-06 $15.15 $15.15 $15.15 $15.15 $14.63 1,200
2020-04-03 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-04-02 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-04-01 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-03-31 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-03-30 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-03-27 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-03-26 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-03-25 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-03-24 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-03-23 $13.00 $13.00 $13.00 $13.00 $12.56 0
2020-03-20 $13.00 $13.00 $13.00 $13.00 $12.56 13
2020-03-19 $17.00 $17.00 $13.00 $13.00 $12.56 1,200
2020-03-18 $17.00 $17.00 $17.00 $17.00 $16.42 500
2020-03-17 $16.00 $16.00 $16.00 $16.00 $15.45 0
2020-03-16 $18.00 $18.00 $16.00 $16.00 $15.45 417
2020-03-13 $20.00 $20.00 $15.00 $18.25 $17.63 213,433
2020-03-12 $20.11 $20.11 $20.00 $20.00 $19.32 300
2020-03-11 $20.67 $20.67 $20.57 $20.57 $19.87 2,200
2020-03-10 $20.71 $20.71 $20.71 $20.71 $20.00 0
2020-03-09 $20.71 $20.71 $20.71 $20.71 $20.00 300
2020-03-06 $22.40 $22.40 $22.40 $22.40 $21.63 400
2020-03-05 $22.70 $22.70 $22.66 $22.66 $21.88 1,800
2020-03-04 $22.75 $22.75 $22.75 $22.75 $21.97 0
2020-03-03 $22.70 $22.75 $22.70 $22.75 $21.97 1,184
2020-03-02 $22.81 $22.81 $22.81 $22.81 $22.03 0
2020-02-28 $22.91 $22.91 $22.81 $22.81 $22.03 1,741
2020-02-27 $23.00 $23.00 $23.00 $23.00 $22.21 0
2020-02-26 $22.92 $23.00 $22.92 $23.00 $22.21 317
2020-02-25 $22.95 $22.95 $22.95 $22.95 $22.16 0
2020-02-24 $22.95 $22.95 $22.95 $22.95 $22.16 100
2020-02-21 $22.91 $22.91 $22.91 $22.91 $22.13 0
2020-02-20 $22.91 $22.91 $22.91 $22.91 $22.13 0
2020-02-19 $22.91 $22.91 $22.91 $22.91 $22.13 0
2020-02-18 $22.91 $22.91 $22.91 $22.91 $22.13 0
2020-02-14 $22.91 $22.91 $22.91 $22.91 $22.13 0
2020-02-13 $22.91 $22.91 $22.91 $22.91 $22.13 1,000
2020-02-12 $22.85 $22.85 $22.85 $22.85 $22.07 0
2020-02-11 $22.85 $22.85 $22.85 $22.85 $22.07 4,166
2020-02-10 $22.81 $22.81 $22.81 $22.81 $22.03 0
2020-02-07 $22.81 $22.81 $22.81 $22.81 $22.03 0
2020-02-06 $22.81 $22.81 $22.81 $22.81 $22.03 0
2020-02-05 $23.00 $23.00 $22.81 $22.81 $22.03 1,850
2020-02-04 $23.25 $23.25 $23.25 $23.25 $22.45 0
2020-02-03 $23.25 $23.25 $23.25 $23.25 $22.45 100
2020-01-31 $23.00 $23.00 $23.00 $23.00 $22.21 200
2020-01-30 $22.50 $22.50 $22.50 $22.50 $21.73 1,983
2020-01-29 $22.50 $22.50 $22.50 $22.50 $21.73 0
2020-01-28 $22.50 $22.50 $22.50 $22.50 $21.73 0
2020-01-27 $22.50 $22.50 $22.50 $22.50 $21.73 2,083
2020-01-24 $22.50 $22.50 $22.50 $22.50 $21.73 100
2020-01-23 $22.41 $22.41 $22.41 $22.41 $21.64 0
2020-01-22 $22.41 $22.41 $22.41 $22.41 $21.64 600
2020-01-21 $22.50 $22.50 $22.50 $22.50 $21.73 5
2020-01-17 $22.50 $22.50 $22.50 $22.50 $21.73 164
2020-01-16 $22.30 $22.30 $22.30 $22.30 $21.54 500
2020-01-15 $22.21 $22.21 $22.21 $22.21 $21.45 0
2020-01-14 $22.21 $22.21 $22.21 $22.21 $21.45 0
2020-01-13 $22.21 $22.21 $22.21 $22.21 $21.45 0
2020-01-10 $22.21 $22.21 $22.21 $22.21 $21.45 0
2020-01-09 $22.21 $22.21 $22.21 $22.21 $21.45 0
2020-01-08 $22.21 $22.21 $22.21 $22.21 $21.45 500
2020-01-07 $22.16 $22.16 $22.16 $22.16 $21.40 1,500
2020-01-06 $22.15 $22.15 $22.15 $22.15 $21.39 4,802
2020-01-03 $22.15 $22.15 $22.15 $22.15 $21.39 144
2020-01-02 $22.10 $22.10 $22.10 $22.10 $21.34 1,120
2019-12-31 $22.10 $22.10 $22.10 $22.10 $21.34 1,000
2019-12-30 $22.00 $22.00 $22.00 $22.00 $21.25 0
2019-12-27 $22.00 $22.00 $22.00 $22.00 $21.25 0
2019-12-26 $22.00 $22.00 $22.00 $22.00 $21.25 0
2019-12-24 $22.00 $22.00 $22.00 $22.00 $21.25 0
2019-12-23 $22.00 $22.00 $22.00 $22.00 $21.25 0
2019-12-20 $22.00 $22.00 $22.00 $22.00 $21.25 0
2019-12-19 $22.00 $22.00 $22.00 $22.00 $21.25 9,900
2019-12-18 $21.71 $22.00 $21.71 $22.00 $21.25 14,700
2019-12-17 $21.50 $21.50 $21.50 $21.50 $20.76 0
2019-12-16 $21.50 $21.50 $21.50 $21.50 $20.76 0
2019-12-13 $21.50 $21.50 $21.50 $21.50 $20.76 0
2019-12-12 $21.50 $21.50 $21.50 $21.50 $20.76 0
2019-12-11 $21.50 $21.50 $21.50 $21.50 $20.76 0
2019-12-10 $21.50 $21.50 $21.50 $21.50 $20.76 20
2019-12-09 $21.50 $21.50 $21.50 $21.50 $20.76 0
2019-12-06 $21.50 $21.50 $21.50 $21.50 $20.76 142
2019-12-05 $21.40 $21.50 $21.40 $21.50 $20.76 3,900
2019-12-04 $21.55 $21.55 $21.55 $21.55 $20.81 0
2019-12-03 $21.41 $21.55 $21.41 $21.55 $20.81 12,956
2019-12-02 $21.15 $21.15 $21.15 $21.15 $20.43 0
2019-11-29 $21.15 $21.15 $21.15 $21.15 $20.43 0
2019-11-27 $21.10 $21.15 $21.10 $21.15 $20.43 105,000
2019-11-26 $21.36 $21.36 $21.00 $21.36 $20.63 10,817
2019-11-25 $21.35 $21.35 $21.35 $21.35 $20.62 3,649
2019-11-22 $21.25 $21.25 $21.25 $21.25 $20.52 20
2019-11-21 $21.25 $21.25 $21.25 $21.25 $20.52 0
2019-11-20 $21.25 $21.25 $21.25 $21.25 $20.52 0
2019-11-19 $21.00 $21.25 $21.00 $21.25 $20.52 12,348
2019-11-18 $20.65 $20.65 $20.65 $20.65 $19.94 0
2019-11-15 $20.65 $20.65 $20.65 $20.65 $19.94 0
2019-11-14 $20.65 $20.65 $20.65 $20.65 $19.94 0
2019-11-13 $20.62 $20.65 $20.62 $20.65 $19.94 10,000
2019-11-12 $20.55 $20.55 $20.55 $20.55 $19.85 1,948
2019-11-11 $21.32 $21.32 $21.32 $21.32 $20.59 0
2019-11-08 $21.32 $21.32 $21.32 $21.32 $20.59 100
2019-11-07 $21.50 $21.50 $21.50 $21.50 $20.76 500
2019-11-06 $21.50 $21.50 $21.50 $21.50 $20.76 201
2019-11-05 $21.27 $21.27 $21.27 $21.27 $20.54 0
2019-11-04 $21.27 $21.27 $21.27 $21.27 $20.54 0
2019-11-01 $21.27 $21.27 $21.27 $21.27 $20.54 100
2019-10-31 $21.25 $21.25 $21.25 $21.25 $20.52 0
2019-10-30 $21.25 $21.25 $21.25 $21.25 $20.52 950
2019-10-29 $21.25 $21.25 $21.25 $21.25 $20.52 450
2019-10-28 $20.25 $21.25 $20.25 $21.25 $20.52 967
2019-10-25 $20.10 $20.20 $20.10 $20.20 $19.51 200
2019-10-24 $20.00 $20.00 $20.00 $20.00 $19.32 0
2019-10-23 $19.80 $20.00 $19.80 $20.00 $19.32 5,733
2019-10-22 $19.60 $19.60 $19.60 $19.60 $18.93 0
2019-10-21 $19.20 $19.60 $19.20 $19.60 $18.93 1,300
2019-10-18 $19.20 $19.20 $19.20 $19.20 $18.54 100
2019-10-17 $19.15 $19.15 $19.15 $19.15 $18.49 0
2019-10-16 $19.10 $19.15 $19.10 $19.15 $18.49 16,113
2019-10-15 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-10-14 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-10-11 $19.16 $19.16 $19.10 $19.10 $18.45 10,966
2019-10-10 $19.16 $19.16 $19.16 $19.16 $18.50 0
2019-10-09 $19.16 $19.16 $19.16 $19.16 $18.50 0
2019-10-08 $19.16 $19.16 $19.16 $19.16 $18.50 0
2019-10-07 $19.16 $19.16 $19.16 $19.16 $18.50 200
2019-10-04 $19.22 $19.22 $19.22 $19.22 $18.56 0
2019-10-03 $19.22 $19.22 $19.22 $19.22 $18.56 0
2019-10-02 $19.22 $19.22 $19.22 $19.22 $18.56 0
2019-10-01 $19.22 $19.22 $19.22 $19.22 $18.56 6,150
2019-09-30 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-09-27 $19.10 $19.10 $19.10 $19.10 $18.45 9,400
2019-09-26 $19.08 $19.08 $19.08 $19.08 $18.43 0
2019-09-25 $19.08 $19.08 $19.08 $19.08 $18.43 0
2019-09-24 $19.08 $19.08 $19.08 $19.08 $18.43 0
2019-09-23 $19.08 $19.08 $19.08 $19.08 $18.43 10,000
2019-09-20 $19.12 $19.12 $19.12 $19.12 $18.47 45
2019-09-19 $19.12 $19.12 $19.12 $19.12 $18.47 0
2019-09-18 $19.12 $19.12 $19.12 $19.12 $18.47 400
2019-09-17 $19.20 $19.20 $19.20 $19.20 $18.54 100
2019-09-16 $19.20 $19.20 $19.20 $19.20 $18.54 0
2019-09-13 $19.20 $19.20 $19.20 $19.20 $18.54 100
2019-09-12 $19.03 $19.03 $19.03 $19.03 $18.38 0
2019-09-11 $19.03 $19.03 $19.03 $19.03 $18.38 0
2019-09-10 $19.10 $19.10 $19.03 $19.03 $18.38 7,638
2019-09-09 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-09-06 $19.05 $19.10 $19.05 $19.10 $18.45 26,421
2019-09-05 $19.05 $19.05 $19.05 $19.05 $18.40 3,018
2019-09-04 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-09-03 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-08-30 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-08-29 $19.10 $19.10 $19.10 $19.10 $18.45 200
2019-08-28 $19.06 $19.06 $19.06 $19.06 $18.41 0
2019-08-27 $19.06 $19.06 $19.06 $19.06 $18.41 0
2019-08-26 $19.06 $19.06 $19.06 $19.06 $18.41 0
2019-08-23 $19.06 $19.06 $19.06 $19.06 $18.41 0
2019-08-22 $19.02 $19.06 $19.02 $19.06 $18.41 19,125
2019-08-21 $19.10 $19.10 $19.10 $19.10 $18.45 200
2019-08-20 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-08-19 $19.10 $19.10 $19.10 $19.10 $18.45 100
2019-08-15 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-14 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-13 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-12 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-09 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-08 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-08-07 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-06 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-05 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-02 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-08-01 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-07-31 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-07-30 $19.00 $19.00 $19.00 $19.00 $18.35 100
2019-07-29 $19.00 $19.00 $19.00 $19.00 $18.35 5,100
2019-07-26 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-25 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-24 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-23 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-22 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-19 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-18 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-17 $19.00 $19.00 $19.00 $19.00 $18.35 2,625
2019-07-16 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-15 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-12 $19.00 $19.00 $19.00 $19.00 $18.35 1,500
2019-07-11 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-10 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-09 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-08 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-05 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-03 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-07-02 $19.00 $19.00 $19.00 $19.00 $18.35 5,000
2019-07-01 $19.10 $19.10 $19.10 $19.10 $18.45 0
2019-06-28 $19.10 $19.10 $19.10 $19.10 $18.45 125
2019-06-27 $18.95 $18.95 $18.95 $18.95 $18.30 100
2019-06-26 $18.90 $18.90 $18.90 $18.90 $18.25 244
2019-06-25 $19.01 $19.01 $19.01 $19.01 $18.36 0
2019-06-24 $19.01 $19.01 $19.01 $19.01 $18.36 0
2019-06-21 $19.01 $19.01 $19.01 $19.01 $18.36 0
2019-06-18 $19.01 $19.01 $19.01 $19.01 $18.36 0
2019-06-17 $19.01 $19.01 $19.01 $19.01 $18.36 3,600
2019-06-14 $19.20 $19.20 $19.00 $19.00 $18.35 9,364
2019-06-13 $19.15 $19.16 $19.10 $19.16 $18.50 2,610
2019-06-12 $19.00 $19.10 $19.00 $19.10 $18.45 1,000
2019-06-11 $19.00 $19.00 $19.00 $19.00 $18.35 25,251
2019-06-06 $18.82 $18.82 $18.82 $18.82 $18.18 0
2019-06-05 $18.82 $18.82 $18.82 $18.82 $18.18 0
2019-06-04 $18.90 $18.90 $18.82 $18.82 $18.18 200
2019-06-03 $18.90 $18.90 $18.90 $18.90 $18.25 200
2019-05-31 $18.80 $18.80 $18.80 $18.80 $18.16 0
2019-05-30 $18.80 $18.80 $18.80 $18.80 $18.16 0
2019-05-29 $18.80 $18.80 $18.80 $18.80 $18.16 0
2019-05-28 $18.80 $18.80 $18.80 $18.80 $18.16 3,000
2019-05-24 $18.80 $18.80 $18.80 $18.80 $18.16 100
2019-05-23 $19.25 $19.30 $19.25 $19.25 $18.59 2,176
2019-05-22 $18.90 $19.00 $18.90 $19.00 $18.35 500
2019-05-21 $18.85 $18.85 $18.85 $18.85 $18.21 0
2019-05-20 $18.85 $18.85 $18.85 $18.85 $18.21 0
2019-05-17 $18.85 $18.85 $18.85 $18.85 $18.21 0
2019-05-16 $18.85 $18.85 $18.85 $18.85 $18.21 175
2019-05-15 $18.85 $18.85 $18.85 $18.85 $18.21 0
2019-05-14 $18.85 $18.85 $18.85 $18.85 $18.21 0
2019-05-13 $18.85 $18.85 $18.85 $18.85 $18.21 0
2019-05-10 $18.85 $18.85 $18.85 $18.85 $18.21 0
2019-05-09 $18.85 $18.85 $18.85 $18.85 $18.21 0
2019-05-08 $18.81 $18.85 $18.81 $18.85 $18.21 200
2019-05-07 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-05-06 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-05-03 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-05-02 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-05-01 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-04-30 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-04-29 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-04-25 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-04-24 $18.76 $18.76 $18.76 $18.76 $18.12 8
2019-04-23 $18.76 $18.76 $18.76 $18.76 $18.12 0
2019-04-22 $18.76 $18.76 $18.76 $18.76 $18.12 2,500
2019-04-18 $18.85 $18.90 $18.85 $18.90 $18.25 491
2019-04-17 $18.55 $18.55 $18.55 $18.55 $17.92 100
2019-04-15 $18.35 $18.35 $18.35 $18.35 $17.72 0
2019-04-12 $18.90 $18.90 $18.35 $18.35 $17.72 106,000
2019-04-11 $18.76 $18.90 $18.76 $18.90 $18.25 50,200
2019-04-10 $18.82 $18.82 $18.75 $18.75 $18.11 1,000
2019-04-09 $18.80 $18.80 $18.80 $18.80 $18.16 0
2019-04-08 $18.84 $18.84 $18.80 $18.80 $18.16 57,410
2019-04-05 $18.86 $18.86 $18.86 $18.86 $18.21 0
2019-04-04 $18.86 $18.86 $18.86 $18.86 $18.21 0
2019-04-03 $18.86 $18.86 $18.86 $18.86 $18.21 0
2019-04-02 $18.86 $18.86 $18.86 $18.86 $18.21 59,574
2019-04-01 $18.82 $19.00 $18.82 $19.00 $18.35 2,944
2019-03-29 $18.77 $18.77 $18.77 $18.77 $18.13 0
2019-03-28 $18.77 $18.77 $18.77 $18.77 $18.13 100
2019-03-27 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-03-26 $19.00 $19.00 $19.00 $19.00 $18.35 56,103
2019-03-25 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-03-22 $19.15 $19.15 $19.00 $19.00 $18.35 4,550
2019-03-21 $19.12 $19.12 $19.12 $19.12 $18.47 0
2019-03-20 $19.12 $19.12 $19.12 $19.12 $18.47 0
2019-03-18 $19.12 $19.12 $19.12 $19.12 $18.47 0
2019-03-15 $19.15 $19.15 $19.10 $19.12 $18.47 28,020
2019-03-14 $19.25 $19.25 $19.25 $19.25 $18.59 1,700
2019-03-13 $19.20 $19.21 $19.20 $19.21 $18.55 1,200
2019-03-12 $19.05 $19.05 $19.05 $19.05 $18.40 0
2019-03-11 $19.05 $19.05 $19.05 $19.05 $18.40 0
2019-03-08 $19.05 $19.05 $19.05 $19.05 $18.40 0
2019-03-07 $19.05 $19.05 $19.05 $19.05 $18.40 0
2019-03-06 $19.05 $19.05 $19.05 $19.05 $18.40 400
2019-03-05 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-03-04 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-03-01 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-28 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-27 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-26 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-25 $19.00 $19.00 $19.00 $19.00 $18.35 11,200
2019-02-22 $18.92 $19.00 $18.92 $18.92 $18.27 9,592
2019-02-20 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-15 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-14 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-13 $19.00 $19.00 $19.00 $19.00 $18.35 11,400
2019-02-12 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-11 $19.00 $19.00 $19.00 $19.00 $18.35 3
2019-02-08 $19.00 $19.00 $19.00 $19.00 $18.35 7,600
2019-02-07 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-06 $18.95 $19.00 $18.95 $19.00 $18.35 4,900
2019-02-05 $18.82 $18.82 $18.75 $18.79 $18.15 20,000
2019-02-04 $19.00 $19.00 $19.00 $19.00 $18.35 0
2019-02-01 $18.95 $19.00 $18.95 $19.00 $18.35 9,600
2019-01-31 $18.90 $18.95 $18.90 $18.90 $18.25 5,150
2019-01-30 $18.50 $18.50 $18.50 $18.50 $17.87 0
2019-01-29 $18.50 $18.50 $18.50 $18.50 $17.87 500
2019-01-28 $18.25 $18.25 $18.25 $18.25 $17.63 0
2019-01-25 $18.50 $18.50 $18.25 $18.25 $17.63 4,464
2019-01-24 $18.00 $18.00 $18.00 $18.00 $17.38 0
2019-01-23 $18.00 $18.00 $18.00 $18.00 $17.38 0
2019-01-18 $18.00 $18.00 $18.00 $18.00 $17.38 500
2019-01-17 $18.00 $18.00 $18.00 $18.00 $17.38 16,550
2019-01-16 $17.75 $17.75 $17.75 $17.75 $17.14 0
2019-01-15 $17.75 $17.75 $17.75 $17.75 $17.14 0
2019-01-14 $17.75 $17.75 $17.75 $17.75 $17.14 0
2019-01-11 $17.75 $17.75 $17.75 $17.75 $17.14 30
2019-01-10 $18.00 $18.00 $17.75 $17.75 $17.14 2,055
2019-01-09 $17.40 $17.40 $17.40 $17.40 $16.80 0
2019-01-08 $17.50 $17.50 $17.40 $17.40 $16.80 6,803
2019-01-07 $17.63 $17.63 $17.63 $17.63 $17.02 100,000
2019-01-04 $17.50 $17.50 $17.50 $17.50 $16.90 0
2019-01-03 $17.50 $17.50 $17.50 $17.50 $16.90 2,800
2019-01-02 $17.50 $17.50 $17.50 $17.50 $16.90 1,000
2018-12-31 $17.82 $17.82 $17.72 $17.72 $17.11 1,300
2018-12-27 $18.00 $18.00 $18.00 $18.00 $17.38 0
2018-12-26 $18.00 $18.00 $18.00 $18.00 $17.38 100
2018-12-24 $18.10 $18.50 $18.10 $18.50 $17.87 5,949
2018-12-21 $18.10 $18.25 $18.10 $18.10 $17.48 635
2018-12-20 $18.52 $18.52 $18.52 $18.52 $17.89 100
2018-12-18 $19.00 $19.00 $19.00 $19.00 $18.35 250
2018-12-14 $19.42 $19.42 $19.21 $19.21 $18.55 400
2018-12-13 $19.46 $19.51 $19.42 $19.42 $18.76 2,435
2018-12-12 $19.58 $19.58 $19.52 $19.52 $18.85 2,000
2018-12-11 $19.60 $19.60 $19.60 $19.60 $18.93 500
2018-12-10 $19.48 $19.48 $19.46 $19.46 $18.79 500
2018-12-07 $19.60 $19.60 $19.60 $19.60 $18.93 250
2018-12-04 $19.56 $19.56 $19.47 $19.51 $18.84 1,700
2018-12-03 $19.56 $19.56 $19.56 $19.56 $18.89 3,000
2018-11-30 $19.60 $19.60 $19.60 $19.60 $18.93 968
2018-11-29 $19.60 $19.60 $19.60 $19.60 $18.93 0
2018-11-28 $19.60 $19.60 $19.60 $19.60 $18.93 59
2018-11-27 $19.63 $19.63 $19.60 $19.60 $18.93 1,173
2018-11-26 $19.60 $19.60 $19.60 $19.60 $18.93 100
2018-11-23 $19.55 $19.55 $19.55 $19.55 $18.88 100
2018-11-21 $19.52 $19.55 $19.51 $19.55 $18.88 11,790
2018-11-20 $19.52 $19.52 $19.52 $19.52 $18.85 100
2018-11-19 $19.52 $19.55 $19.52 $19.55 $18.88 47,472
2018-11-16 $19.55 $19.55 $19.55 $19.55 $18.88 100
2018-11-15 $19.55 $19.55 $19.55 $19.55 $18.88 0
2018-11-14 $19.55 $19.55 $19.55 $19.55 $18.88 0
2018-11-13 $19.61 $19.61 $19.55 $19.55 $18.88 9,030
2018-11-12 $19.60 $19.65 $19.56 $19.65 $18.98 13,050
2018-11-09 $19.65 $19.65 $19.62 $19.62 $18.95 3,620
2018-11-08 $19.65 $19.65 $19.65 $19.65 $18.98 1,000
2018-11-07 $19.62 $19.65 $19.62 $19.65 $18.98 11,545
2018-11-06 $19.60 $19.60 $19.60 $19.60 $18.93 0
2018-11-05 $19.60 $19.60 $19.60 $19.60 $18.93 0
2018-11-02 $19.60 $19.60 $19.60 $19.60 $18.93 0
2018-11-01 $19.60 $19.60 $19.60 $19.60 $18.93 0
2018-10-31 $19.60 $19.60 $19.60 $19.60 $18.93 129
2018-10-30 $19.75 $19.75 $19.75 $19.75 $19.07 0
2018-10-29 $20.00 $20.00 $19.75 $19.75 $19.07 49,495
2018-10-26 $19.90 $19.90 $19.90 $19.90 $19.22 0
2018-10-25 $20.25 $20.25 $19.90 $19.90 $19.22 1,100
2018-10-24 $20.30 $20.30 $20.25 $20.25 $19.56 1,000
2018-10-23 $20.30 $20.30 $20.30 $20.30 $19.61 0
2018-10-22 $20.30 $20.35 $20.30 $20.30 $19.61 2,537
2018-10-19 $20.35 $20.35 $20.35 $20.35 $19.65 0
2018-10-18 $20.35 $20.35 $20.35 $20.35 $19.65 0
2018-10-17 $20.35 $20.35 $20.35 $20.35 $19.65 3,100
2018-10-16 $20.50 $20.50 $20.50 $20.50 $19.80 100
2018-10-15 $20.50 $20.50 $20.50 $20.50 $19.80 700
2018-10-12 $20.75 $20.75 $20.75 $20.75 $20.04 3,720
2018-10-11 $21.00 $21.00 $21.00 $21.00 $20.28 0
2018-10-10 $21.00 $21.00 $21.00 $21.00 $20.28 500
2018-10-09 $21.30 $21.30 $21.30 $21.30 $20.57 100
2018-10-08 $21.00 $21.00 $21.00 $21.00 $20.28 0
2018-10-05 $21.00 $21.00 $21.00 $21.00 $20.28 2,350
2018-10-04 $21.00 $21.00 $21.00 $21.00 $20.28 2,500
2018-10-03 $21.50 $21.50 $21.50 $21.50 $20.76 0
2018-10-02 $21.50 $21.50 $21.50 $21.50 $20.76 1,000
2018-10-01 $21.00 $21.50 $21.00 $21.49 $20.75 25,400
2018-09-28 $21.45 $21.45 $21.45 $21.45 $20.72 0
2018-09-27 $21.45 $21.45 $21.45 $21.45 $20.72 0
2018-09-26 $21.45 $21.45 $21.45 $21.45 $20.72 0
2018-09-25 $20.70 $21.45 $20.70 $21.45 $20.72 2,500
2018-09-24 $20.55 $20.55 $20.55 $20.55 $19.85 1,000
2018-09-21 $20.70 $20.70 $20.70 $20.70 $19.99 0
2018-09-20 $20.70 $20.70 $20.70 $20.70 $19.99 0
2018-09-19 $20.50 $20.70 $20.50 $20.70 $19.99 10,100
2018-09-18 $20.49 $20.49 $20.49 $20.49 $19.79 0
2018-09-17 $20.49 $20.49 $20.49 $20.49 $19.79 0
2018-09-14 $20.50 $20.50 $20.49 $20.49 $19.79 1,100
2018-09-13 $20.45 $20.45 $20.45 $20.45 $19.75 0
2018-09-12 $20.45 $20.45 $20.45 $20.45 $19.75 0
2018-09-11 $20.32 $20.45 $20.32 $20.45 $19.75 800
2018-09-10 $20.30 $20.30 $20.30 $20.30 $19.61 0
2018-09-07 $20.25 $20.30 $20.25 $20.30 $19.61 700
2018-09-06 $20.30 $20.30 $20.25 $20.25 $19.56 2,000
2018-09-05 $20.25 $20.25 $20.00 $20.25 $19.56 30,100
2018-09-04 $20.00 $20.00 $20.00 $20.00 $19.32 1,200
2018-08-31 $19.95 $19.95 $19.95 $19.95 $19.27 2,500
2018-08-30 $19.95 $19.95 $19.95 $19.95 $19.27 0
2018-08-29 $19.95 $19.95 $19.95 $19.95 $19.27 0
2018-08-28 $19.92 $19.95 $19.85 $19.95 $19.27 4,300
2018-08-27 $19.85 $19.85 $19.85 $19.85 $19.17 0
2018-08-24 $19.85 $19.85 $19.85 $19.85 $19.17 0
2018-08-23 $19.85 $19.85 $19.85 $19.85 $19.17 0
2018-08-22 $19.85 $19.85 $19.85 $19.85 $19.17 3,000
2018-08-21 $19.80 $19.80 $19.80 $19.80 $19.12 0
2018-08-20 $19.80 $19.80 $19.80 $19.80 $19.12 2,100
2018-08-17 $19.80 $19.80 $19.80 $19.80 $19.12 0
2018-08-16 $19.80 $19.80 $19.80 $19.80 $19.12 0
2018-08-15 $19.80 $19.80 $19.80 $19.80 $19.12 4,400
2018-08-14 $19.80 $19.80 $19.80 $19.80 $19.12 0
2018-08-13 $19.80 $19.80 $19.80 $19.80 $19.12 2,500
2018-08-10 $19.70 $19.85 $19.70 $19.85 $19.17 700
2018-08-09 $19.62 $19.62 $19.62 $19.62 $18.95 200
2018-08-08 $19.62 $19.62 $19.60 $19.62 $18.95 3,900
2018-08-07 $19.62 $19.62 $19.62 $19.62 $18.95 125
2018-08-06 $19.61 $19.62 $19.58 $19.62 $18.95 11,763
2018-08-03 $19.60 $19.61 $19.60 $19.61 $18.94 5,900
2018-08-02 $19.60 $19.60 $19.60 $19.60 $18.93 10,400
2018-08-01 $19.57 $19.57 $19.57 $19.57 $18.90 0
2018-07-31 $19.57 $19.57 $19.57 $19.57 $18.90 0
2018-07-30 $19.57 $19.57 $19.57 $19.57 $18.90 500
2018-07-27 $19.55 $19.55 $19.55 $19.55 $18.88 0
2018-07-26 $19.55 $19.55 $19.55 $19.55 $18.88 300
2018-07-25 $19.55 $19.55 $19.55 $19.55 $18.88 100
2018-07-24 $19.52 $19.52 $19.52 $19.52 $18.85 120
2018-07-23 $19.50 $19.50 $19.50 $19.50 $18.83 0
2018-07-20 $19.50 $19.50 $19.50 $19.50 $18.83 0
2018-07-19 $19.50 $19.50 $19.50 $19.50 $18.83 0
2018-07-18 $19.50 $19.50 $19.50 $19.50 $18.83 0
2018-07-17 $19.50 $19.50 $19.50 $19.50 $18.83 0
2018-07-16 $19.45 $19.50 $19.45 $19.50 $18.83 10,537
2018-07-13 $19.40 $19.40 $19.40 $19.40 $18.74 0
2018-07-12 $19.40 $19.40 $19.40 $19.40 $18.74 0
2018-07-11 $19.40 $19.40 $19.40 $19.40 $18.74 0
2018-07-10 $19.40 $19.40 $19.40 $19.40 $18.74 0
2018-07-09 $19.40 $19.40 $19.40 $19.40 $18.74 5,200
2018-07-06 $19.36 $19.40 $19.36 $19.40 $18.74 600
2018-07-05 $19.36 $19.36 $19.36 $19.36 $18.70 10
2018-07-03 $19.36 $19.36 $19.36 $19.36 $18.70 0
2018-07-02 $19.35 $19.36 $19.35 $19.36 $18.70 947
2018-06-29 $19.35 $19.35 $19.35 $19.35 $18.69 0
2018-06-28 $19.35 $19.35 $19.35 $19.35 $18.69 0
2018-06-27 $19.35 $19.35 $19.35 $19.35 $18.69 0
2018-06-26 $19.35 $19.35 $19.35 $19.35 $18.69 5,000
2018-06-25 $19.31 $19.31 $19.30 $19.30 $18.64 9,700
2018-06-22 $19.31 $19.31 $19.31 $19.31 $18.65 0
2018-06-21 $19.31 $19.31 $19.31 $19.31 $18.65 0
2018-06-20 $19.31 $19.31 $19.31 $19.31 $18.65 0
2018-06-19 $19.31 $19.31 $19.31 $19.31 $18.65 100
2018-06-18 $19.31 $19.31 $19.31 $19.31 $18.65 0
2018-06-15 $19.31 $19.31 $19.31 $19.31 $18.65 0
2018-06-14 $19.31 $19.31 $19.31 $19.31 $18.65 0
2018-06-13 $19.31 $19.31 $19.31 $19.31 $18.65 3,000
2018-06-12 $19.20 $19.20 $19.20 $19.20 $18.54 800
2018-06-11 $19.25 $19.30 $19.25 $19.30 $18.64 10,900
2018-06-08 $19.30 $19.31 $19.05 $19.31 $18.65 16,169
2018-06-07 $19.27 $19.27 $19.27 $19.27 $18.61 0
2018-06-06 $19.31 $19.32 $19.26 $19.27 $18.61 279,166
2018-06-05 $19.28 $19.28 $19.28 $19.28 $18.62 0
2018-06-04 $19.25 $19.28 $19.25 $19.28 $18.62 600
2018-06-01 $19.29 $19.29 $19.29 $19.29 $18.63 0
2018-05-31 $19.29 $19.29 $19.29 $19.29 $18.63 0
2018-05-30 $19.29 $19.29 $19.29 $19.29 $18.63 5,025
2018-05-29 $19.25 $19.25 $19.25 $19.25 $18.59 0
2018-05-25 $19.20 $19.25 $19.20 $19.25 $18.59 1,300
2018-05-24 $19.20 $19.20 $19.20 $19.20 $18.54 0
2018-05-23 $19.20 $19.25 $19.20 $19.20 $18.54 1,200
2018-05-22 $19.20 $19.20 $19.20 $19.20 $18.54 0
2018-05-21 $19.20 $19.20 $19.20 $19.20 $18.54 500
2018-05-18 $19.18 $19.18 $19.18 $19.18 $18.52 0
2018-05-17 $19.18 $19.18 $19.18 $19.18 $18.52 0
2018-05-16 $19.18 $19.18 $19.18 $19.18 $18.52 0
2018-05-15 $19.18 $19.18 $19.18 $19.18 $18.52 0
2018-05-14 $19.18 $19.18 $19.18 $19.18 $18.52 100
2018-05-11 $19.15 $19.20 $19.15 $19.15 $18.49 6,500
2018-05-10 $19.15 $19.15 $19.15 $19.15 $18.49 0
2018-05-09 $19.12 $19.15 $19.12 $19.15 $18.49 16,160
2018-05-08 $19.10 $19.10 $19.10 $19.10 $18.45 6,667
2018-05-07 $19.10 $19.10 $19.10 $19.10 $18.45 500
2018-05-04 $19.10 $19.10 $19.10 $19.10 $18.45 100
2018-05-03 $19.20 $19.20 $19.20 $19.20 $18.54 6,090
2018-05-02 $19.20 $19.20 $19.20 $19.20 $18.54 0
2018-05-01 $19.25 $19.25 $19.20 $19.20 $18.54 10,235
2018-04-30 $19.45 $19.45 $19.45 $19.45 $18.78 300
2018-04-27 $19.20 $19.20 $19.20 $19.20 $18.54 1,600
2018-04-26 $19.20 $19.20 $19.20 $19.20 $18.54 0
2018-04-25 $19.20 $19.20 $19.20 $19.20 $18.54 1,500
2018-04-24 $19.20 $19.25 $19.20 $19.25 $18.59 2,670
2018-04-23 $19.25 $19.25 $19.25 $19.25 $18.59 5,200
2018-04-20 $19.10 $19.10 $19.10 $19.10 $18.45 10,200
2018-04-19 $19.06 $19.06 $19.06 $19.06 $18.41 1,334
2018-04-18 $19.25 $19.25 $19.25 $19.25 $18.59 0
2018-04-17 $19.25 $19.25 $19.25 $19.25 $18.59 0
2018-04-16 $19.25 $19.25 $19.25 $19.25 $18.59 0
2018-04-13 $19.25 $19.25 $19.25 $19.25 $18.59 0
2018-04-12 $19.25 $19.25 $19.25 $19.25 $18.59 0
2018-04-11 $19.25 $19.25 $19.25 $19.25 $18.59 0
2018-04-10 $19.15 $19.25 $19.15 $19.25 $18.59 2,100
2018-04-09 $19.15 $19.15 $19.15 $19.15 $18.49 0
2018-04-06 $19.15 $19.15 $19.15 $19.15 $18.49 0
2018-04-05 $19.15 $19.15 $19.15 $19.15 $18.49 0
2018-04-04 $19.15 $19.15 $19.15 $19.15 $18.49 0
2018-04-03 $19.15 $19.15 $19.15 $19.15 $18.49 0
2018-04-02 $19.15 $19.15 $19.15 $19.15 $18.49 0
2018-03-29 $19.15 $19.15 $19.15 $19.15 $18.49 0
2018-03-28 $19.05 $19.15 $19.05 $19.15 $18.49 1,234
2018-03-27 $18.92 $18.93 $18.92 $18.92 $18.27 1,234
2018-03-26 $19.20 $19.20 $19.20 $19.20 $18.54 5
2018-03-23 $19.20 $19.20 $19.20 $19.20 $18.54 0
2018-03-22 $19.20 $19.20 $19.20 $19.20 $18.54 200
2018-03-21 $18.92 $18.92 $18.92 $18.92 $18.27 0
2018-03-20 $18.92 $18.92 $18.92 $18.92 $18.27 900
2018-03-19 $19.20 $19.20 $19.20 $19.20 $18.54 140
2018-03-16 $19.20 $19.20 $19.20 $19.20 $18.54 0
2018-03-15 $19.10 $19.20 $19.10 $19.20 $18.54 300
2018-03-14 $18.90 $19.00 $18.90 $19.00 $18.35 700
2018-03-13 $18.85 $18.85 $18.85 $18.85 $18.21 0
2018-03-12 $18.70 $18.85 $18.70 $18.85 $18.21 2,100
2018-03-09 $18.70 $18.70 $18.70 $18.70 $18.06 1,000
2018-03-08 $18.55 $18.55 $18.55 $18.55 $17.92 0
2018-03-07 $18.55 $18.55 $18.55 $18.55 $17.92 0
2018-03-06 $18.55 $18.55 $18.55 $18.55 $17.92 0
2018-03-05 $18.55 $18.55 $18.55 $18.55 $17.92 0
2018-03-02 $18.55 $18.55 $18.55 $18.55 $17.92 2,000
2018-03-01 $18.55 $18.55 $18.55 $18.55 $17.92 0
2018-02-28 $18.55 $18.55 $18.55 $18.55 $17.92 2,000
2018-02-27 $18.55 $18.55 $18.55 $18.55 $17.92 3,061
2018-02-26 $18.55 $18.55 $18.55 $18.55 $17.92 0
2018-02-23 $18.55 $18.55 $18.55 $18.55 $17.92 0
2018-02-22 $18.55 $18.55 $18.55 $18.55 $17.92 0
2018-02-21 $18.50 $18.55 $18.50 $18.55 $17.92 250
2018-02-20 $18.45 $18.45 $18.45 $18.45 $17.82 200
2018-02-16 $18.25 $18.25 $18.25 $18.25 $17.63 0
2018-02-15 $18.25 $18.25 $18.25 $18.25 $17.63 0
2018-02-14 $18.25 $18.25 $18.25 $18.25 $17.63 0
2018-02-13 $18.25 $18.25 $18.25 $18.25 $17.63 400
2018-02-12 $18.10 $18.10 $18.10 $18.10 $17.48 0
2018-02-09 $18.10 $18.10 $18.10 $18.10 $17.48 6,050
2018-02-08 $18.10 $18.10 $18.10 $18.10 $17.48 0
2018-02-07 $18.10 $18.10 $18.10 $18.10 $17.48 0
2018-02-06 $18.20 $18.20 $18.10 $18.10 $17.48 500
2018-02-05 $18.35 $18.35 $18.35 $18.35 $17.72 0
2018-02-02 $18.35 $18.35 $18.35 $18.35 $17.72 0
2018-02-01 $18.35 $18.35 $18.35 $18.35 $17.72 100
2018-01-31 $18.05 $18.05 $18.05 $18.05 $17.43 0
2018-01-30 $18.05 $18.05 $18.05 $18.05 $17.43 0
2018-01-29 $18.05 $18.05 $18.05 $18.05 $17.43 0
2018-01-26 $18.50 $18.50 $18.05 $18.05 $17.43 2,000
2018-01-25 $18.25 $18.50 $18.25 $18.50 $17.87 7,565
2018-01-24 $18.25 $18.25 $18.25 $18.25 $17.63 1,850
2018-01-23 $18.00 $18.00 $18.00 $18.00 $17.38 0
2018-01-22 $18.00 $18.00 $18.00 $18.00 $17.38 0
2018-01-19 $17.70 $18.00 $17.70 $18.00 $17.38 836
2018-01-18 $17.79 $17.79 $17.79 $17.79 $17.18 200
2018-01-17 $17.70 $17.70 $17.70 $17.70 $17.09 0
2018-01-16 $17.70 $17.70 $17.70 $17.70 $17.09 0
2018-01-12 $17.70 $17.70 $17.70 $17.70 $17.09 400
2018-01-11 $17.70 $17.70 $17.70 $17.70 $17.09 0
2018-01-10 $17.70 $17.70 $17.70 $17.70 $17.09 1,500
2018-01-09 $17.69 $17.70 $17.69 $17.70 $17.09 378
2018-01-08 $17.70 $17.70 $17.70 $17.70 $17.09 0
2018-01-05 $17.70 $17.70 $17.70 $17.70 $17.09 0
2018-01-04 $17.70 $17.70 $17.70 $17.70 $17.09 100
2018-01-03 $17.65 $17.65 $17.65 $17.65 $17.05 0
2018-01-02 $17.65 $17.65 $17.55 $17.65 $17.05 10,300
2017-12-29 $17.50 $17.50 $17.50 $17.50 $16.90 0
2017-12-28 $17.50 $17.50 $17.50 $17.50 $16.90 0
2017-12-27 $17.50 $17.50 $17.50 $17.50 $16.90 0
2017-12-26 $17.50 $17.50 $17.50 $17.50 $16.90 0
2017-12-22 $17.50 $17.50 $17.50 $17.50 $16.90 0
2017-12-21 $17.50 $17.50 $17.50 $17.50 $16.90 100
2017-12-20 $17.24 $17.24 $17.24 $17.24 $16.65 0
2017-12-19 $17.24 $17.24 $17.24 $17.24 $16.65 0
2017-12-18 $17.24 $17.24 $17.24 $17.24 $16.65 200
2017-12-15 $17.24 $17.24 $17.24 $17.24 $16.65 200
2017-12-14 $17.24 $17.24 $17.24 $17.24 $16.65 2,000
2017-12-13 $17.00 $17.00 $17.00 $17.00 $16.42 0
2017-12-12 $17.00 $17.00 $17.00 $17.00 $16.42 5,000
2017-12-11 $16.89 $16.90 $16.89 $16.90 $16.32 200
2017-12-08 $16.80 $16.80 $16.80 $16.80 $16.23 0
2017-12-07 $16.80 $16.80 $16.80 $16.80 $16.23 6,478
2017-12-06 $17.00 $17.00 $17.00 $17.00 $16.42 0
2017-12-05 $17.00 $17.00 $17.00 $17.00 $16.42 0
2017-12-04 $17.00 $17.00 $17.00 $17.00 $16.42 0
2017-12-01 $17.00 $17.00 $17.00 $17.00 $16.42 1,800
2017-11-30 $17.50 $17.65 $17.50 $17.65 $17.05 10,524
2017-11-29 $17.00 $17.00 $17.00 $17.00 $16.42 100
2017-11-28 $16.30 $16.30 $16.30 $16.30 $15.74 0
2017-11-27 $16.30 $16.30 $16.30 $16.30 $15.74 0
2017-11-24 $16.30 $16.30 $16.30 $16.30 $15.74 5,000
2017-11-22 $16.50 $17.00 $16.50 $17.00 $16.42 300
2017-11-21 $16.25 $16.25 $16.25 $16.25 $15.69 0
2017-11-20 $16.25 $16.25 $16.25 $16.25 $15.69 0
2017-11-17 $16.25 $16.25 $16.25 $16.25 $15.69 0
2017-11-16 $16.25 $16.25 $16.25 $16.25 $15.69 1,300
2017-11-15 $16.50 $16.50 $16.50 $16.50 $15.94 0
2017-11-14 $16.50 $16.50 $16.50 $16.50 $15.94 0
2017-11-13 $16.50 $16.50 $16.50 $16.50 $15.94 0
2017-11-10 $16.50 $16.50 $16.50 $16.50 $15.94 0
2017-11-09 $16.50 $16.50 $16.50 $16.50 $15.94 0
2017-11-08 $16.50 $16.50 $16.50 $16.50 $15.94 0
2017-11-07 $15.80 $16.50 $15.80 $16.50 $15.94 19,856
2017-11-06 $18.45 $18.45 $18.45 $18.45 $17.82 0
2017-11-03 $18.45 $18.45 $18.45 $18.45 $17.82 0
2017-11-02 $16.75 $18.45 $16.75 $18.45 $17.82 2,100
2017-11-01 $17.89 $18.03 $17.89 $17.90 $17.29 5,100
2017-10-31 $17.50 $17.50 $17.50 $17.50 $16.90 2,300
2017-10-30 $15.85 $16.25 $15.85 $16.00 $15.45 800
2017-10-27 $15.60 $15.60 $15.60 $15.60 $15.07 0
2017-10-26 $15.60 $15.60 $15.60 $15.60 $15.07 4,150
2017-10-25 $15.65 $15.65 $15.60 $15.60 $15.07 2,100
2017-10-24 $15.52 $15.55 $15.52 $15.55 $15.02 3,200
2017-10-23 $15.50 $15.50 $15.50 $15.50 $14.97 0
2017-10-20 $15.50 $15.50 $15.50 $15.50 $14.97 1,100
2017-10-19 $15.45 $15.45 $15.45 $15.45 $14.92 378
2017-10-18 $15.40 $15.40 $15.40 $15.40 $14.87 0
2017-10-17 $15.30 $15.40 $15.30 $15.40 $14.87 1,200
2017-10-16 $15.30 $15.30 $15.30 $15.30 $14.78 100
2017-10-13 $15.25 $15.25 $15.25 $15.25 $14.73 10
2017-10-12 $15.25 $15.25 $15.25 $15.25 $14.73 0
2017-10-11 $15.25 $15.25 $15.25 $15.25 $14.73 0
2017-10-10 $15.25 $15.25 $15.25 $15.25 $14.73 0
2017-10-09 $15.25 $15.25 $15.25 $15.25 $14.73 0
2017-10-06 $15.25 $15.25 $15.25 $15.25 $14.73 0
2017-10-05 $15.25 $15.25 $15.25 $15.25 $14.73 300
2017-10-04 $15.25 $15.25 $15.25 $15.25 $14.73 0
2017-10-03 $15.25 $15.25 $15.25 $15.25 $14.73 0
2017-10-02 $15.25 $15.25 $15.25 $15.25 $14.73 2,800
2017-09-29 $15.15 $15.15 $15.15 $15.15 $14.63 0
2017-09-28 $15.15 $15.15 $15.15 $15.15 $14.63 0
2017-09-27 $15.15 $15.15 $15.15 $15.15 $14.63 0
2017-09-26 $15.15 $15.15 $15.15 $15.15 $14.63 1,249
2017-09-25 $15.07 $15.07 $15.07 $15.07 $14.55 0
2017-09-22 $15.07 $15.07 $15.07 $15.07 $14.55 0
2017-09-21 $15.07 $15.07 $15.07 $15.07 $14.55 3,750
2017-09-20 $15.05 $15.05 $15.05 $15.05 $14.54 0
2017-09-19 $15.05 $15.05 $15.05 $15.05 $14.54 0
2017-09-18 $15.05 $15.05 $15.05 $15.05 $14.54 0
2017-09-15 $15.05 $15.05 $15.05 $15.05 $14.54 0
2017-09-14 $15.05 $15.05 $15.05 $15.05 $14.54 0
2017-09-13 $15.06 $15.06 $15.05 $15.05 $14.54 200
2017-09-12 $15.05 $15.05 $15.05 $15.05 $14.54 29
2017-09-11 $15.05 $15.05 $15.05 $15.05 $14.54 0
2017-09-08 $15.05 $15.05 $15.01 $15.05 $14.54 11,000
2017-09-07 $14.90 $14.95 $14.90 $14.95 $14.44 300
2017-09-06 $14.90 $14.90 $14.90 $14.90 $14.39 108
2017-09-05 $14.85 $14.85 $14.85 $14.85 $14.34 2,443
2017-09-01 $14.89 $14.89 $14.85 $14.85 $14.34 1,400
2017-08-31 $14.81 $14.81 $14.81 $14.81 $14.30 0
2017-08-30 $14.81 $14.81 $14.81 $14.81 $14.30 0
2017-08-29 $14.81 $14.81 $14.81 $14.81 $14.30 0
2017-08-28 $14.81 $14.81 $14.81 $14.81 $14.30 0
2017-08-25 $14.89 $14.89 $14.81 $14.81 $14.30 39,506
2017-08-24 $14.80 $14.80 $14.80 $14.80 $14.29 0
2017-08-23 $14.80 $14.80 $14.80 $14.80 $14.29 20,000
2017-08-22 $14.80 $14.80 $14.80 $14.80 $14.29 0
2017-08-21 $14.80 $14.80 $14.80 $14.80 $14.29 0
2017-08-18 $14.80 $14.80 $14.80 $14.80 $14.29 2,500
2017-08-17 $14.80 $14.80 $14.80 $14.80 $14.29 2,900
2017-08-16 $14.80 $14.90 $14.80 $14.80 $14.29 2,396
2017-08-15 $14.95 $14.95 $14.95 $14.95 $14.44 0
2017-08-14 $14.80 $14.95 $14.80 $14.95 $14.44 1,253
2017-08-11 $14.90 $14.90 $14.90 $14.90 $14.39 0
2017-08-10 $14.75 $14.90 $14.75 $14.90 $14.39 1,698
2017-08-09 $14.65 $14.65 $14.65 $14.65 $14.15 0
2017-08-08 $14.65 $14.65 $14.65 $14.65 $14.15 200
2017-08-07 $14.75 $14.75 $14.69 $14.69 $14.19 300
2017-08-04 $14.55 $14.55 $14.55 $14.55 $14.05 0
2017-08-03 $14.55 $14.55 $14.55 $14.55 $14.05 0
2017-08-02 $14.65 $14.65 $14.55 $14.55 $14.05 50,000
2017-08-01 $14.65 $14.65 $14.65 $14.65 $14.15 0
2017-07-31 $14.75 $14.75 $14.65 $14.65 $14.15 19,866
2017-07-28 $14.75 $14.75 $14.75 $14.75 $14.25 300
2017-07-27 $14.55 $14.55 $14.55 $14.55 $14.05 0
2017-07-26 $14.55 $14.57 $14.55 $14.55 $14.05 18,767
2017-07-25 $14.51 $14.55 $14.51 $14.55 $14.05 17,500
2017-07-24 $14.51 $14.51 $14.51 $14.51 $14.01 5,000
2017-07-21 $14.51 $14.51 $14.51 $14.51 $14.01 13,000
2017-07-20 $14.52 $14.75 $14.51 $14.75 $14.25 7,323
2017-07-19 $14.54 $14.54 $14.51 $14.51 $14.01 16,333
2017-07-18 $14.75 $14.75 $14.75 $14.75 $14.25 0
2017-07-17 $14.60 $14.75 $14.60 $14.75 $14.25 854
2017-07-14 $14.50 $14.50 $14.50 $14.50 $14.00 1,667
2017-07-13 $14.45 $14.50 $14.45 $14.50 $14.00 20,253
2017-07-12 $14.40 $14.40 $14.40 $14.40 $13.91 100
2017-07-11 $14.40 $14.40 $14.40 $14.40 $13.91 0
2017-07-10 $14.35 $14.40 $14.30 $14.40 $13.91 2,280
2017-07-07 $14.25 $14.25 $14.25 $14.25 $13.76 500
2017-07-06 $14.20 $14.25 $14.20 $14.25 $13.76 132,750
2017-07-05 $14.10 $14.10 $14.10 $14.10 $13.62 0
2017-07-03 $14.10 $14.10 $14.10 $14.10 $13.62 0
2017-06-30 $14.15 $14.15 $14.10 $14.10 $13.62 1,000
2017-06-29 $14.00 $14.00 $14.00 $14.00 $13.52 0
2017-06-28 $14.00 $14.00 $14.00 $14.00 $13.52 0
2017-06-27 $14.00 $14.00 $14.00 $14.00 $13.52 0
2017-06-26 $14.00 $14.00 $14.00 $14.00 $13.52 0
2017-06-23 $14.00 $14.00 $14.00 $14.00 $13.52 5,000
2017-06-22 $14.25 $14.25 $14.25 $14.25 $13.76 5,000
2017-06-21 $14.24 $14.24 $14.24 $14.24 $13.75 105
2017-06-20 $14.24 $14.24 $14.24 $14.24 $13.75 400
2017-06-19 $14.06 $14.06 $14.06 $14.06 $13.58 411
2017-06-16 $14.06 $14.06 $14.06 $14.06 $13.58 0
2017-06-15 $14.06 $14.06 $14.06 $14.06 $13.58 0
2017-06-14 $14.06 $14.06 $14.06 $14.06 $13.58 100
2017-06-13 $14.06 $14.06 $14.06 $14.06 $13.58 0
2017-06-12 $14.00 $14.06 $14.00 $14.06 $13.58 11,000
2017-06-09 $14.00 $14.00 $14.00 $14.00 $13.52 89
2017-06-08 $14.00 $14.00 $14.00 $14.00 $13.52 0
2017-06-07 $14.24 $14.24 $14.00 $14.00 $13.52 19,300
2017-06-06 $14.00 $14.00 $14.00 $14.00 $13.52 3,500
2017-06-05 $14.05 $14.05 $14.00 $14.00 $13.52 1,000
2017-06-02 $14.05 $14.05 $14.05 $14.05 $13.57 1,000
2017-06-01 $14.05 $14.05 $14.01 $14.01 $13.53 1,400
2017-05-31 $13.95 $13.95 $13.95 $13.95 $13.47 0
2017-05-30 $13.95 $13.95 $13.95 $13.95 $13.47 0
2017-05-26 $14.06 $14.06 $13.95 $13.95 $13.47 72,575
2017-05-25 $14.06 $14.06 $14.06 $14.06 $13.58 0
2017-05-24 $14.06 $14.06 $14.06 $14.06 $13.58 0
2017-05-23 $14.06 $14.06 $14.06 $14.06 $13.58 0
2017-05-22 $14.06 $14.06 $14.06 $14.06 $13.58 0
2017-05-19 $14.06 $14.06 $14.06 $14.06 $13.58 0
2017-05-18 $14.06 $14.06 $14.06 $14.06 $13.58 600
2017-05-17 $14.06 $14.06 $14.06 $14.06 $13.58 227
2017-05-16 $13.95 $13.95 $13.95 $13.95 $13.47 0
2017-05-15 $14.06 $14.06 $13.95 $13.95 $13.47 5,250
2017-05-12 $14.25 $14.25 $14.25 $14.25 $13.76 0
2017-05-11 $14.25 $14.25 $14.25 $14.25 $13.76 0
2017-05-10 $14.26 $14.26 $14.25 $14.25 $13.76 1,900
2017-05-09 $14.26 $14.26 $14.26 $14.26 $13.77 0
2017-05-08 $14.26 $14.26 $14.26 $14.26 $13.77 0
2017-05-05 $14.26 $14.26 $14.26 $14.26 $13.77 0
2017-05-04 $14.26 $14.26 $14.26 $14.26 $13.77 0
2017-05-03 $14.26 $14.26 $14.26 $14.26 $13.77 0
2017-05-02 $14.26 $14.26 $14.26 $14.26 $13.77 0
2017-05-01 $14.26 $14.26 $14.26 $14.26 $13.77 475
2017-04-28 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-04-27 $14.50 $14.50 $14.50 $14.50 $14.00 700
2017-04-26 $14.50 $14.50 $14.50 $14.50 $14.00 800
2017-04-25 $14.50 $14.50 $14.50 $14.50 $14.00 100
2017-04-24 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-04-21 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-04-20 $14.50 $14.50 $14.50 $14.50 $14.00 300
2017-04-19 $14.50 $14.50 $14.06 $14.06 $13.58 1,000
2017-04-18 $14.50 $14.50 $14.45 $14.45 $13.96 200
2017-04-17 $14.50 $14.50 $14.50 $14.50 $14.00 575
2017-04-13 $14.50 $14.50 $14.50 $14.50 $14.00 100
2017-04-12 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-04-11 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-04-10 $14.50 $14.50 $14.50 $14.50 $14.00 500
2017-04-07 $14.49 $14.49 $14.49 $14.49 $13.99 0
2017-04-06 $14.49 $14.49 $14.49 $14.49 $13.99 100
2017-04-05 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-04-04 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-04-03 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-31 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-30 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-29 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-28 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-27 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-24 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-23 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-22 $14.50 $14.50 $14.50 $14.50 $14.00 500
2017-03-21 $14.50 $14.50 $14.50 $14.50 $14.00 0
2017-03-20 $14.50 $14.50 $14.50 $14.50 $14.00 100
2017-03-17 $14.35 $14.35 $14.35 $14.35 $13.86 0
2017-03-16 $14.35 $14.35 $14.35 $14.35 $13.86 0
2017-03-15 $14.35 $14.35 $14.35 $14.35 $13.86 500
2017-03-14 $14.35 $14.35 $14.35 $14.35 $13.86 600
2017-03-13 $14.25 $14.25 $14.25 $14.25 $13.76 0
2017-03-10 $14.25 $14.25 $14.25 $14.25 $13.76 0
2017-03-09 $14.25 $14.25 $14.25 $14.25 $13.76 0
2017-03-08 $14.25 $14.25 $14.25 $14.25 $13.76 0
2017-03-07 $14.25 $14.25 $14.25 $14.25 $13.76 500
2017-03-06 $14.00 $14.00 $14.00 $14.00 $13.52 0
2017-03-03 $13.71 $14.00 $13.70 $14.00 $13.52 1,300
2017-03-02 $13.00 $13.50 $13.00 $13.50 $13.04 1,700

Mountain Comm Bancorp Inc (MCBI) News Headlines

Recent Mountain Comm Bancorp Inc (MCBI) News
Similar Companies to Mountain Comm Bancorp Inc (MCBI) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.