Ottawa Bancorp Inc (OTTW) Exchange: OTCQX

Data as of March 29, 2024

$11.47 ($-0.08) -0.67%

Ottawa Bancorp Inc - Daily Information
Click for more stock information on Ottawa Bancorp Inc.
Daily Information Data
Date March 29, 2024
Open $11.55
Previous Close $11.47
High $11.55
Low $11.26
Adjusted Open $11.55
Previous Adjusted Close $11.47
Adjusted High $11.55
Adjusted Low $11.26

About Ottawa Bancorp Inc (OTTW)

Ottawa Bancorp, Inc. is the holding company for OSB Community Bank which provides various financial services to individual and corporate customers in the United States. The Bank offers various deposit accounts, including checking, money market, regular savings, club savings, certificates of deposit and various retirement accounts. Its loan portfolio includes one-to-four family residential mortgage, multi-family and non-residential real estate, commercial and construction loans as well as auto loans and home equity lines of credit. OSB Community Bank was founded in 1871 and is headquartered in Ottawa, Illinois. For more information about the Company and the Bank, please visit www.myosb.bank.

Historical Stock Data for Ottawa Bancorp Inc (OTTW)

Date Open High Low Close Adj.Close Volume
2024-02-09 $11.55 $11.55 $11.26 $11.47 $11.47 917
2024-02-08 $11.50 $11.55 $11.21 $11.55 $11.55 1,341
2024-02-07 $11.55 $11.55 $11.53 $11.53 $11.53 350
2024-02-06 $11.55 $11.55 $11.55 $11.55 $11.55 556
2024-02-05 $11.48 $11.48 $11.25 $11.25 $11.25 600
2024-02-02 $11.55 $11.55 $11.55 $11.55 $11.55 10
2024-02-01 $11.52 $11.55 $11.40 $11.55 $11.55 1,973
2024-01-31 $11.53 $11.55 $11.50 $11.50 $11.50 1,931
2024-01-30 $11.52 $11.54 $11.40 $11.50 $11.50 3,442
2024-01-29 $11.54 $11.54 $11.52 $11.52 $11.52 3,501
2024-01-26 $11.54 $11.54 $11.50 $11.50 $11.50 1,000
2024-01-25 $11.45 $11.50 $11.26 $11.40 $11.40 2,461
2024-01-24 $11.25 $11.25 $11.25 $11.25 $11.25 68
2024-01-23 $11.25 $11.25 $11.25 $11.25 $11.25 132
2024-01-22 $11.12 $11.12 $11.12 $11.12 $11.12 0
2024-01-19 $11.12 $11.12 $11.12 $11.12 $11.12 252
2024-01-18 $11.10 $11.10 $11.10 $11.10 $11.10 63
2024-01-17 $11.10 $11.10 $11.10 $11.10 $11.10 0
2024-01-16 $11.11 $11.11 $11.10 $11.10 $11.10 1,221
2024-01-12 $11.07 $11.11 $11.07 $11.11 $11.11 810
2024-01-11 $11.10 $11.10 $11.10 $11.10 $11.10 7
2024-01-10 $11.11 $11.11 $11.07 $11.10 $11.10 3,676
2024-01-09 $11.25 $11.25 $11.25 $11.25 $11.25 0
2024-01-08 $11.25 $11.25 $11.25 $11.25 $11.25 0
2024-01-05 $11.25 $11.25 $11.25 $11.25 $11.25 0
2024-01-04 $11.25 $11.25 $11.25 $11.25 $11.25 207
2024-01-03 $11.20 $11.30 $11.20 $11.30 $11.30 2,875
2024-01-02 $11.46 $11.46 $11.20 $11.25 $11.25 1,332
2023-12-29 $11.15 $11.30 $11.07 $11.15 $11.15 2,498
2023-12-28 $11.25 $11.48 $11.12 $11.12 $11.12 1,474
2023-12-27 $11.22 $11.22 $11.20 $11.20 $11.20 1,525
2023-12-26 $11.25 $11.25 $11.25 $11.25 $11.25 0
2023-12-22 $11.25 $11.25 $11.25 $11.25 $11.25 501
2023-12-21 $11.25 $11.50 $11.25 $11.42 $11.42 11,500
2023-12-20 $11.17 $11.22 $11.16 $11.22 $11.22 2,000
2023-12-19 $11.20 $11.22 $11.16 $11.22 $11.22 1,400
2023-12-18 $11.17 $11.17 $11.14 $11.14 $11.14 948
2023-12-15 $11.17 $11.17 $11.17 $11.17 $11.17 167
2023-12-14 $11.22 $11.22 $11.19 $11.19 $11.19 513
2023-12-13 $11.20 $11.20 $11.20 $11.20 $11.20 225
2023-12-12 $11.00 $11.00 $11.00 $11.00 $11.00 1,067
2023-12-11 $11.00 $11.00 $11.00 $11.00 $11.00 1,200
2023-12-08 $11.00 $11.00 $11.00 $11.00 $11.00 9,044
2023-12-07 $11.00 $11.00 $11.00 $11.00 $11.00 500
2023-12-06 $10.97 $10.97 $10.97 $10.97 $10.97 53
2023-12-05 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-12-04 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-12-01 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-11-30 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-11-29 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-11-28 $10.97 $10.97 $10.97 $10.97 $10.97 53
2023-11-27 $10.97 $10.97 $10.97 $10.97 $10.97 500
2023-11-24 $11.07 $11.07 $11.07 $11.07 $11.07 0
2023-11-22 $11.00 $11.07 $10.97 $11.07 $11.07 26,612
2023-11-21 $11.07 $11.07 $11.00 $11.00 $11.00 254
2023-11-20 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-11-17 $11.00 $11.00 $11.00 $11.00 $11.00 138
2023-11-16 $11.14 $11.14 $11.00 $11.00 $11.00 1,577
2023-11-15 $10.96 $10.96 $10.96 $10.96 $10.96 79
2023-11-14 $10.96 $10.96 $10.96 $10.96 $10.96 40
2023-11-13 $10.96 $10.96 $10.96 $10.96 $10.96 4,692
2023-11-10 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-11-09 $11.00 $11.00 $11.00 $11.00 $11.00 1,000
2023-11-08 $10.95 $10.95 $10.95 $10.95 $10.95 0
2023-11-07 $10.95 $10.95 $10.95 $10.95 $10.95 1
2023-11-06 $10.95 $10.95 $10.95 $10.95 $10.95 312
2023-11-03 $11.00 $11.29 $11.00 $11.05 $11.05 1,623
2023-11-02 $10.95 $10.95 $10.95 $10.95 $10.95 0
2023-11-01 $10.95 $10.95 $10.95 $10.95 $10.95 50
2023-10-31 $10.95 $10.95 $10.95 $10.95 $10.95 100
2023-10-30 $10.80 $10.80 $10.80 $10.80 $10.80 259
2023-10-27 $10.80 $10.80 $10.55 $10.55 $10.55 1,396
2023-10-26 $10.95 $10.95 $10.95 $10.95 $10.95 0
2023-10-25 $10.95 $10.95 $10.95 $10.95 $10.95 0
2023-10-24 $10.95 $10.95 $10.95 $10.95 $10.95 0
2023-10-23 $10.95 $10.95 $10.95 $10.95 $10.95 0
2023-10-20 $10.95 $10.95 $10.95 $10.95 $10.95 0
2023-10-19 $10.95 $10.95 $10.95 $10.95 $10.95 125
2023-10-18 $10.92 $10.92 $10.92 $10.92 $10.92 100
2023-10-17 $10.80 $10.80 $10.80 $10.80 $10.80 0
2023-10-16 $10.80 $10.80 $10.80 $10.80 $10.80 0
2023-10-13 $10.80 $10.80 $10.80 $10.80 $10.80 0
2023-10-12 $10.75 $10.80 $10.75 $10.80 $10.80 1,176
2023-10-11 $10.93 $10.93 $10.75 $10.75 $10.75 1,153
2023-10-10 $10.94 $10.94 $10.94 $10.94 $10.94 0
2023-10-09 $10.94 $10.94 $10.94 $10.94 $10.94 0
2023-10-06 $10.94 $10.94 $10.94 $10.94 $10.94 0
2023-10-05 $10.94 $10.94 $10.94 $10.94 $10.94 0
2023-10-04 $10.94 $10.94 $10.94 $10.94 $10.94 0
2023-10-03 $10.94 $10.94 $10.94 $10.94 $10.94 596
2023-10-02 $10.98 $10.98 $10.98 $10.98 $10.98 0
2023-09-29 $10.98 $10.98 $10.98 $10.98 $10.98 0
2023-09-28 $10.98 $10.98 $10.98 $10.98 $10.98 0
2023-09-27 $10.98 $10.98 $10.98 $10.98 $10.98 0
2023-09-26 $10.98 $10.98 $10.98 $10.98 $10.98 1
2023-09-25 $10.98 $10.98 $10.98 $10.98 $10.98 184
2023-09-22 $10.98 $10.98 $10.98 $10.98 $10.98 0
2023-09-21 $10.98 $10.98 $10.98 $10.98 $10.98 1
2023-09-20 $10.93 $11.00 $10.93 $10.98 $10.98 19,449
2023-09-19 $10.89 $11.00 $10.89 $11.00 $11.00 48,742
2023-09-18 $11.00 $11.00 $11.00 $11.00 $11.00 29
2023-09-15 $11.00 $11.00 $10.93 $11.00 $11.00 829
2023-09-14 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-09-13 $11.00 $11.00 $11.00 $11.00 $11.00 564
2023-09-12 $10.96 $11.00 $10.96 $11.00 $11.00 11,100
2023-09-11 $10.95 $10.95 $10.95 $10.95 $10.95 1
2023-09-08 $10.95 $10.95 $10.95 $10.95 $10.95 2,785
2023-09-07 $10.96 $11.00 $10.95 $11.00 $11.00 2,000
2023-09-06 $11.09 $11.09 $11.09 $11.09 $11.09 0
2023-09-05 $11.09 $11.09 $11.09 $11.09 $11.09 0
2023-09-01 $11.04 $11.09 $11.04 $11.09 $10.98 300
2023-08-31 $11.00 $11.00 $11.00 $11.00 $10.89 3,000
2023-08-30 $11.02 $11.02 $10.95 $11.00 $10.89 4,724
2023-08-29 $11.00 $11.00 $11.00 $11.00 $10.89 0
2023-08-28 $11.00 $11.00 $11.00 $11.00 $10.89 60
2023-08-25 $11.00 $11.00 $11.00 $11.00 $10.89 0
2023-08-24 $11.00 $11.00 $11.00 $11.00 $10.89 0
2023-08-23 $11.00 $11.00 $11.00 $11.00 $10.89 10,820
2023-08-22 $10.97 $11.10 $10.97 $11.10 $10.99 2,200
2023-08-21 $10.95 $10.97 $10.92 $10.97 $10.86 2,700
2023-08-18 $10.90 $10.90 $10.90 $10.90 $10.79 500
2023-08-17 $11.00 $11.00 $10.91 $10.94 $10.83 7,132
2023-08-16 $10.91 $10.91 $10.91 $10.91 $10.80 753
2023-08-15 $11.10 $11.10 $10.91 $10.91 $10.80 2,700
2023-08-14 $10.96 $10.98 $10.96 $10.96 $10.85 1,844
2023-08-11 $11.02 $11.02 $11.02 $11.02 $10.91 8,500
2023-08-10 $11.03 $11.03 $10.95 $10.95 $10.84 501
2023-08-09 $10.95 $10.95 $10.95 $10.95 $10.84 748
2023-08-08 $10.96 $10.96 $10.95 $10.95 $10.84 1,570
2023-08-07 $10.93 $10.93 $10.93 $10.93 $10.82 90
2023-08-04 $10.93 $10.93 $10.93 $10.93 $10.93 105
2023-08-03 $10.93 $10.93 $10.93 $10.93 $10.93 0
2023-08-02 $10.99 $10.99 $10.93 $10.93 $10.93 300
2023-08-01 $10.84 $10.90 $10.82 $10.90 $10.90 1,746
2023-07-31 $10.78 $10.78 $10.78 $10.78 $10.78 0
2023-07-28 $10.78 $10.78 $10.78 $10.78 $10.78 108
2023-07-27 $10.86 $10.86 $10.76 $10.78 $10.78 700
2023-07-26 $10.75 $10.85 $10.75 $10.85 $10.85 300
2023-07-25 $10.75 $10.75 $10.75 $10.75 $10.75 109
2023-07-24 $10.71 $10.74 $10.71 $10.74 $10.74 300
2023-07-21 $10.42 $10.51 $10.40 $10.40 $10.40 2,850
2023-07-20 $10.41 $10.41 $10.41 $10.41 $10.41 105
2023-07-19 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-07-18 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-07-17 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-07-14 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-07-13 $10.36 $10.36 $10.36 $10.36 $10.36 1
2023-07-12 $10.37 $10.37 $10.36 $10.36 $10.36 1,002
2023-07-11 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-07-10 $10.59 $10.64 $10.59 $10.64 $10.64 3,501
2023-07-07 $10.35 $10.35 $10.35 $10.35 $10.35 4
2023-07-06 $10.50 $10.50 $10.35 $10.35 $10.35 400
2023-07-05 $10.35 $10.35 $10.35 $10.35 $10.35 1,500
2023-07-03 $10.35 $10.35 $10.35 $10.35 $10.35 899
2023-06-30 $10.35 $10.35 $10.35 $10.35 $10.35 1,139
2023-06-29 $10.28 $10.28 $10.28 $10.28 $10.28 100
2023-06-28 $10.00 $10.68 $10.00 $10.35 $10.35 4,400
2023-06-27 $9.95 $9.95 $9.89 $9.94 $9.94 1,121
2023-06-26 $9.95 $9.95 $9.95 $9.95 $9.95 0
2023-06-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2023-06-22 $9.95 $9.95 $9.95 $9.95 $9.95 0
2023-06-21 $9.95 $9.95 $9.95 $9.95 $9.95 5
2023-06-20 $9.95 $9.95 $9.95 $9.95 $9.95 0
2023-06-16 $9.95 $9.95 $9.95 $9.95 $9.95 369
2023-06-15 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-06-14 $10.19 $10.25 $10.19 $10.25 $10.25 1,320
2023-06-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-06-12 $10.15 $10.15 $10.15 $10.15 $10.15 2
2023-06-09 $10.15 $10.15 $10.15 $10.15 $10.15 1
2023-06-08 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-06-07 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-06-06 $10.15 $10.15 $10.15 $10.15 $10.15 33
2023-06-05 $10.15 $10.15 $10.15 $10.15 $10.15 500
2023-06-02 $10.19 $10.19 $10.19 $10.19 $10.19 1
2023-06-01 $10.19 $10.19 $10.19 $10.19 $10.19 0
2023-05-31 $10.19 $10.19 $10.19 $10.19 $10.19 31
2023-05-30 $10.19 $10.19 $10.19 $10.19 $10.19 100
2023-05-26 $10.19 $10.19 $10.19 $10.19 $10.08 0
2023-05-25 $10.19 $10.19 $10.19 $10.19 $10.08 1
2023-05-24 $10.19 $10.19 $10.19 $10.19 $10.08 150
2023-05-23 $10.31 $10.31 $9.70 $9.72 $9.62 20,253
2023-05-22 $10.35 $10.35 $10.35 $10.35 $10.24 37,555
2023-05-19 $10.49 $10.49 $10.35 $10.40 $10.29 56,900
2023-05-18 $10.49 $10.49 $10.49 $10.49 $10.38 268
2023-05-17 $10.49 $10.49 $10.30 $10.49 $10.38 28,913
2023-05-16 $10.49 $10.49 $10.49 $10.49 $10.38 212
2023-05-15 $10.05 $10.05 $10.05 $10.05 $9.94 100
2023-05-12 $10.05 $10.05 $10.05 $10.05 $10.05 0
2023-05-11 $10.05 $10.05 $10.05 $10.05 $10.05 0
2023-05-10 $10.05 $10.05 $10.05 $10.05 $10.05 150
2023-05-09 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-05-08 $10.00 $10.00 $10.00 $10.00 $10.00 6
2023-05-05 $10.00 $10.00 $10.00 $10.00 $10.00 164
2023-05-04 $10.08 $10.08 $10.08 $10.08 $10.08 1,526
2023-05-03 $10.02 $10.10 $9.90 $10.10 $10.10 10,642
2023-05-02 $10.08 $10.08 $10.08 $10.08 $10.08 17,800
2023-05-01 $10.20 $10.20 $10.06 $10.08 $10.08 17,408
2023-04-28 $10.11 $10.11 $10.11 $10.11 $10.11 110
2023-04-27 $10.30 $10.30 $10.04 $10.11 $10.11 60,887
2023-04-26 $10.30 $10.35 $10.30 $10.35 $10.35 250
2023-04-25 $10.10 $10.15 $10.02 $10.02 $10.02 1,175
2023-04-24 $10.01 $10.10 $10.00 $10.02 $10.02 52,190
2023-04-21 $10.00 $10.00 $10.00 $10.00 $10.00 886
2023-04-20 $10.05 $10.05 $10.00 $10.00 $10.00 1,197
2023-04-19 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-04-18 $10.05 $10.05 $10.00 $10.00 $10.00 546
2023-04-17 $10.35 $10.35 $10.00 $10.00 $10.00 450
2023-04-14 $10.00 $10.00 $10.00 $10.00 $10.00 865
2023-04-13 $10.01 $10.20 $10.01 $10.20 $10.20 1,475
2023-04-12 $10.05 $10.05 $9.88 $9.88 $9.88 2,430
2023-04-11 $10.27 $10.27 $10.00 $10.00 $10.00 1,003
2023-04-10 $10.80 $10.80 $10.80 $10.80 $10.80 3
2023-04-06 $10.80 $10.80 $10.80 $10.80 $10.80 4
2023-04-05 $10.80 $10.80 $10.80 $10.80 $10.80 19
2023-04-04 $10.80 $10.80 $10.80 $10.80 $10.80 1
2023-04-03 $11.01 $11.01 $10.80 $10.80 $10.80 1,005
2023-03-31 $11.65 $11.65 $11.65 $11.65 $11.65 125
2023-03-30 $11.65 $11.65 $11.65 $11.65 $11.65 300
2023-03-29 $12.00 $12.00 $11.00 $11.00 $11.00 1,945
2023-03-28 $11.75 $11.75 $11.75 $11.75 $11.75 125
2023-03-27 $11.51 $11.51 $11.26 $11.26 $11.26 796
2023-03-24 $11.75 $11.75 $11.75 $11.75 $11.75 375
2023-03-23 $11.56 $11.68 $11.55 $11.55 $11.55 400
2023-03-22 $12.25 $12.25 $12.25 $12.25 $12.25 100
2023-03-21 $12.30 $12.30 $12.25 $12.25 $12.25 796
2023-03-20 $12.50 $12.50 $11.76 $12.15 $12.15 2,645
2023-03-17 $12.50 $12.55 $12.30 $12.40 $12.40 1,538
2023-03-16 $12.50 $12.55 $12.40 $12.55 $12.55 8,038
2023-03-15 $12.65 $12.65 $12.35 $12.35 $12.35 1,006
2023-03-14 $12.75 $12.75 $12.75 $12.75 $12.75 68
2023-03-13 $12.75 $12.75 $12.75 $12.75 $12.75 100
2023-03-10 $12.70 $12.70 $12.45 $12.70 $12.70 1,952
2023-03-09 $12.94 $12.94 $12.94 $12.94 $12.94 500
2023-03-08 $13.15 $13.15 $13.00 $13.00 $13.00 825
2023-03-07 $13.40 $13.40 $13.14 $13.14 $13.14 1,725
2023-03-06 $13.52 $13.52 $13.52 $13.52 $13.52 4
2023-03-03 $13.52 $13.52 $13.52 $13.52 $13.52 0
2023-03-02 $13.52 $13.52 $13.52 $13.52 $13.52 6,850
2023-03-01 $13.54 $13.58 $13.52 $13.52 $13.52 10,950
2023-02-28 $13.50 $13.50 $13.50 $13.50 $13.50 5,000
2023-02-27 $13.50 $13.60 $13.50 $13.51 $13.40 16,649
2023-02-24 $13.50 $13.55 $13.15 $13.55 $13.44 3,775
2023-02-23 $13.50 $13.50 $13.50 $13.50 $13.39 144
2023-02-22 $13.50 $13.50 $13.50 $13.50 $13.39 125
2023-02-21 $13.20 $13.20 $13.20 $13.20 $13.09 3
2023-02-17 $13.20 $13.20 $13.20 $13.20 $13.09 50
2023-02-16 $12.97 $13.20 $12.97 $13.20 $13.09 3,400
2023-02-15 $13.00 $13.00 $13.00 $13.00 $12.89 0
2023-02-14 $13.00 $13.00 $13.00 $13.00 $12.89 100
2023-02-13 $13.00 $13.00 $12.73 $13.00 $12.89 6,017
2023-02-10 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-02-09 $12.84 $13.00 $12.84 $13.00 $13.00 1,358
2023-02-08 $12.85 $12.85 $12.85 $12.85 $12.85 0
2023-02-07 $12.85 $12.85 $12.85 $12.85 $12.85 41
2023-02-06 $12.55 $12.85 $12.55 $12.65 $12.65 100
2023-02-03 $12.65 $12.65 $12.65 $12.65 $12.65 0
2023-02-02 $12.65 $12.65 $12.65 $12.65 $12.65 100
2023-02-01 $12.60 $12.60 $12.60 $12.60 $12.60 1,300
2023-01-31 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-01-30 $12.75 $12.75 $12.75 $12.75 $12.75 425
2023-01-27 $12.86 $12.86 $12.55 $12.55 $12.55 5,525
2023-01-26 $12.71 $12.71 $12.52 $12.52 $12.52 476
2023-01-25 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-01-24 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-01-23 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-01-20 $12.78 $12.78 $12.75 $12.75 $12.75 3,604
2023-01-19 $12.87 $12.95 $12.87 $12.95 $12.95 200
2023-01-18 $12.94 $12.94 $12.94 $12.94 $12.94 0
2023-01-17 $12.94 $12.94 $12.94 $12.94 $12.94 500
2023-01-13 $12.80 $12.80 $12.80 $12.80 $12.80 0
2023-01-12 $12.80 $12.80 $12.80 $12.80 $12.80 100
2023-01-11 $12.80 $12.80 $12.80 $12.80 $12.80 0
2023-01-10 $12.95 $12.95 $12.80 $12.80 $12.80 1,100
2023-01-09 $12.95 $12.95 $12.95 $12.95 $12.95 200
2023-01-06 $12.75 $12.75 $12.75 $12.75 $12.75 3
2023-01-05 $12.75 $12.75 $12.75 $12.75 $12.75 2,500
2023-01-04 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-01-03 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-12-30 $12.75 $12.75 $12.75 $12.75 $12.75 1,500
2022-12-29 $12.52 $12.85 $12.52 $12.75 $12.75 2,046
2022-12-28 $12.52 $12.52 $12.52 $12.52 $12.52 0
2022-12-27 $12.52 $12.52 $12.52 $12.52 $12.52 0
2022-12-23 $12.52 $12.52 $12.52 $12.52 $12.52 0
2022-12-22 $12.52 $12.52 $12.52 $12.52 $12.52 1,125
2022-12-21 $12.75 $12.75 $12.54 $12.54 $12.54 5,824
2022-12-20 $12.52 $12.52 $12.52 $12.52 $12.52 4
2022-12-19 $12.57 $12.57 $12.52 $12.52 $12.52 317
2022-12-16 $12.52 $12.55 $12.50 $12.52 $12.52 4,686
2022-12-15 $12.52 $12.52 $12.52 $12.52 $12.52 800
2022-12-14 $12.52 $12.52 $12.52 $12.52 $12.52 56
2022-12-13 $12.52 $12.52 $12.52 $12.52 $12.52 0
2022-12-12 $12.52 $12.52 $12.52 $12.52 $12.52 238
2022-12-09 $12.57 $12.57 $12.52 $12.52 $12.52 558
2022-12-08 $12.62 $12.62 $12.62 $12.62 $12.62 400
2022-12-07 $12.76 $12.76 $12.76 $12.76 $12.76 10,890
2022-12-06 $12.80 $12.80 $12.60 $12.75 $12.75 8,003
2022-12-05 $12.90 $12.90 $12.90 $12.90 $12.90 100
2022-12-02 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-12-01 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-11-30 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-11-29 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-11-28 $13.00 $13.00 $13.00 $13.00 $12.89 0
2022-11-25 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-11-23 $13.00 $13.00 $13.00 $13.00 $13.00 100
2022-11-22 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-11-21 $13.20 $13.20 $13.20 $13.20 $13.20 110
2022-11-18 $13.20 $13.20 $13.20 $13.20 $13.20 42
2022-11-17 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-11-16 $13.10 $13.20 $12.88 $13.20 $13.20 1,700
2022-11-15 $13.10 $13.20 $13.10 $13.20 $13.20 1,995
2022-11-14 $13.05 $13.05 $13.05 $13.05 $13.05 0
2022-11-11 $13.05 $13.05 $13.05 $13.05 $13.05 0
2022-11-10 $13.05 $13.05 $13.05 $13.05 $13.05 1,305
2022-11-09 $13.05 $13.05 $13.05 $13.05 $13.05 0
2022-11-08 $13.05 $13.05 $13.05 $13.05 $13.05 0
2022-11-07 $13.05 $13.05 $13.05 $13.05 $13.05 100
2022-11-04 $13.10 $13.10 $13.10 $13.10 $13.10 3
2022-11-03 $13.10 $13.10 $13.10 $13.10 $13.10 100
2022-11-02 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-11-01 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-10-31 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-10-28 $13.20 $13.20 $13.20 $13.20 $13.20 1,200
2022-10-27 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-10-26 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-10-25 $13.30 $13.35 $13.20 $13.20 $13.20 1,200
2022-10-24 $13.30 $13.30 $13.30 $13.30 $13.30 1
2022-10-21 $13.50 $13.50 $13.30 $13.30 $13.30 300
2022-10-20 $13.60 $13.60 $13.60 $13.60 $13.60 4
2022-10-19 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-10-18 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-10-17 $13.35 $13.60 $13.27 $13.60 $13.60 4,822
2022-10-14 $13.35 $13.35 $13.35 $13.35 $13.35 4,100
2022-10-13 $13.46 $13.50 $13.46 $13.50 $13.50 454
2022-10-12 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-10-11 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-10-10 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-10-07 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-10-06 $13.60 $13.60 $13.60 $13.60 $13.60 3
2022-10-05 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-10-04 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-10-03 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-09-30 $13.60 $13.60 $13.60 $13.60 $13.60 23,700
2022-09-29 $13.35 $13.35 $13.35 $13.35 $13.35 300
2022-09-28 $13.35 $13.40 $13.30 $13.40 $13.40 1,001
2022-09-27 $13.55 $13.55 $13.30 $13.55 $13.55 2,000
2022-09-26 $13.75 $13.75 $13.75 $13.75 $13.75 0
2022-09-23 $13.75 $13.75 $13.75 $13.75 $13.75 100
2022-09-22 $13.75 $13.85 $13.75 $13.85 $13.85 522
2022-09-21 $13.95 $13.95 $13.95 $13.95 $13.95 52,100
2022-09-20 $13.58 $13.75 $13.58 $13.75 $13.75 604
2022-09-19 $13.58 $13.58 $13.58 $13.58 $13.58 0
2022-09-16 $13.58 $13.58 $13.58 $13.58 $13.58 100
2022-09-15 $13.52 $13.52 $13.45 $13.45 $13.45 1,609
2022-09-14 $13.70 $13.70 $13.50 $13.50 $13.50 10,304
2022-09-13 $13.84 $13.84 $13.70 $13.70 $13.70 4,600
2022-09-12 $14.03 $14.05 $13.85 $13.85 $13.85 61,374
2022-09-09 $14.05 $14.05 $14.05 $14.05 $14.05 0
2022-09-08 $14.05 $14.05 $14.05 $14.05 $14.05 800
2022-09-07 $14.05 $14.05 $14.05 $14.05 $14.05 3
2022-09-06 $14.05 $14.05 $14.05 $14.05 $14.05 11,000
2022-09-02 $14.05 $14.05 $14.05 $14.05 $14.05 0
2022-09-01 $14.05 $14.05 $14.05 $14.05 $14.05 11,000
2022-08-31 $14.05 $14.05 $14.05 $14.05 $14.05 0
2022-08-30 $14.14 $14.14 $14.05 $14.05 $14.05 500
2022-08-29 $14.20 $14.20 $14.20 $14.20 $14.09 0
2022-08-26 $14.20 $14.20 $14.20 $14.20 $14.09 3,822
2022-08-25 $14.15 $14.15 $14.15 $14.15 $14.04 200
2022-08-24 $14.20 $14.20 $14.20 $14.20 $14.09 160
2022-08-23 $14.15 $14.15 $14.05 $14.11 $14.00 1,959
2022-08-22 $14.20 $14.20 $14.20 $14.20 $14.09 0
2022-08-19 $14.20 $14.20 $14.18 $14.20 $14.09 10,362
2022-08-18 $14.15 $14.15 $14.15 $14.15 $14.04 19
2022-08-17 $14.15 $14.15 $14.15 $14.15 $14.04 650
2022-08-16 $14.20 $14.20 $14.20 $14.20 $14.09 200
2022-08-15 $14.05 $14.05 $14.05 $14.05 $13.94 735
2022-08-12 $14.25 $14.25 $14.25 $14.25 $14.14 81
2022-08-11 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-08-10 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-08-09 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-08-08 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-08-05 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-08-04 $14.25 $14.25 $14.25 $14.25 $14.14 3
2022-08-03 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-08-02 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-08-01 $14.25 $14.25 $14.25 $14.25 $14.14 36
2022-07-29 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-07-28 $14.25 $14.25 $14.25 $14.25 $14.14 0
2022-07-27 $14.25 $14.30 $14.25 $14.25 $14.14 9,500
2022-07-26 $14.00 $14.00 $14.00 $14.00 $13.89 100
2022-07-25 $13.80 $13.80 $13.80 $13.80 $13.69 0
2022-07-22 $13.80 $13.80 $13.80 $13.80 $13.69 0
2022-07-21 $13.80 $13.80 $13.80 $13.80 $13.69 0
2022-07-20 $13.80 $13.80 $13.80 $13.80 $13.69 8,703
2022-07-19 $13.74 $14.25 $13.74 $13.80 $13.69 13,106
2022-07-18 $14.00 $14.00 $13.70 $13.70 $13.59 11,353
2022-07-15 $14.05 $14.05 $14.05 $14.05 $13.94 300
2022-07-14 $14.05 $14.05 $14.05 $14.05 $13.94 0
2022-07-13 $14.15 $14.15 $13.95 $14.05 $13.94 1,390
2022-07-12 $14.28 $14.28 $14.28 $14.28 $14.17 0
2022-07-11 $14.28 $14.28 $14.28 $14.28 $14.17 0
2022-07-08 $14.28 $14.28 $14.28 $14.28 $14.17 2
2022-07-07 $14.28 $14.28 $14.28 $14.28 $14.17 51
2022-07-06 $14.28 $14.28 $14.28 $14.28 $14.17 0
2022-07-05 $14.28 $14.28 $14.28 $14.28 $14.17 0
2022-07-01 $14.28 $14.28 $14.28 $14.28 $14.17 39
2022-06-30 $14.28 $14.28 $14.28 $14.28 $14.17 100
2022-06-29 $14.32 $14.32 $14.32 $14.32 $14.21 0
2022-06-28 $14.32 $14.32 $14.32 $14.32 $14.21 38
2022-06-27 $14.32 $14.32 $14.32 $14.32 $14.21 152
2022-06-24 $14.15 $14.15 $14.15 $14.15 $14.04 0
2022-06-23 $14.15 $14.15 $14.15 $14.15 $14.04 0
2022-06-22 $14.15 $14.15 $14.15 $14.15 $14.04 0
2022-06-21 $14.15 $14.15 $14.15 $14.15 $14.04 4
2022-06-17 $14.15 $14.15 $14.15 $14.15 $14.04 410
2022-06-16 $14.10 $14.10 $14.10 $14.10 $13.99 0
2022-06-15 $14.38 $14.44 $14.10 $14.10 $13.99 1,459
2022-06-14 $14.43 $14.43 $14.43 $14.43 $14.32 274
2022-06-13 $14.45 $14.50 $14.45 $14.45 $14.34 300
2022-06-10 $14.46 $14.46 $14.46 $14.46 $14.35 0
2022-06-09 $14.46 $14.46 $14.46 $14.46 $14.35 602
2022-06-08 $14.55 $14.55 $14.55 $14.55 $14.44 100
2022-06-07 $14.51 $14.55 $14.40 $14.55 $14.44 30,545
2022-06-06 $14.55 $14.55 $14.55 $14.55 $14.44 62
2022-06-03 $14.55 $14.55 $14.55 $14.55 $14.44 38,200
2022-06-02 $14.55 $14.55 $14.55 $14.55 $14.44 100
2022-06-01 $14.54 $14.54 $14.54 $14.54 $14.43 235
2022-05-31 $14.60 $14.60 $14.42 $14.43 $14.32 7,405
2022-05-27 $14.55 $14.60 $14.55 $14.60 $14.38 10,845
2022-05-26 $14.55 $14.55 $14.55 $14.55 $14.33 500
2022-05-25 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-05-24 $14.60 $14.60 $14.60 $14.60 $14.38 200
2022-05-23 $14.55 $14.55 $14.55 $14.55 $14.33 300
2022-05-20 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-05-19 $14.60 $14.60 $14.60 $14.60 $14.38 4
2022-05-18 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-05-17 $14.60 $14.60 $14.60 $14.60 $14.38 1,405
2022-05-16 $14.60 $14.60 $14.60 $14.60 $14.38 59
2022-05-13 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-05-12 $14.60 $14.60 $14.60 $14.60 $14.38 626
2022-05-11 $14.55 $14.55 $14.55 $14.55 $14.33 100
2022-05-10 $14.65 $14.65 $14.65 $14.65 $14.43 0
2022-05-09 $14.65 $14.65 $14.65 $14.65 $14.43 500
2022-05-06 $14.50 $14.60 $14.50 $14.60 $14.38 5,800
2022-05-05 $14.45 $14.48 $14.45 $14.48 $14.25 203
2022-05-04 $14.45 $14.50 $14.45 $14.50 $14.28 300
2022-05-03 $14.50 $14.50 $14.50 $14.50 $14.28 0
2022-05-02 $14.50 $14.50 $14.50 $14.50 $14.28 0
2022-04-29 $14.61 $14.61 $14.50 $14.50 $14.28 300
2022-04-28 $14.65 $14.65 $14.65 $14.65 $14.43 0
2022-04-27 $14.65 $14.65 $14.65 $14.65 $14.43 0
2022-04-26 $14.65 $14.65 $14.65 $14.65 $14.43 0
2022-04-25 $14.65 $14.65 $14.65 $14.65 $14.43 2
2022-04-22 $14.70 $14.70 $14.65 $14.65 $14.43 5,100
2022-04-21 $14.55 $14.55 $14.55 $14.55 $14.33 49
2022-04-20 $14.55 $14.55 $14.55 $14.55 $14.33 0
2022-04-19 $14.55 $14.55 $14.55 $14.55 $14.33 1
2022-04-18 $14.55 $14.55 $14.55 $14.55 $14.33 4,800
2022-04-14 $14.55 $14.55 $14.55 $14.55 $14.33 600
2022-04-13 $14.55 $14.55 $14.55 $14.55 $14.33 0
2022-04-12 $14.55 $14.55 $14.55 $14.55 $14.33 1,269
2022-04-11 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-04-08 $14.79 $14.79 $14.60 $14.60 $14.38 3,034
2022-04-07 $14.70 $14.70 $14.60 $14.60 $14.38 2,500
2022-04-06 $14.60 $14.60 $14.60 $14.60 $14.38 3
2022-04-05 $14.69 $14.70 $14.60 $14.60 $14.38 1,999
2022-04-04 $14.78 $14.78 $14.78 $14.78 $14.55 90
2022-04-01 $14.78 $14.78 $14.78 $14.78 $14.55 0
2022-03-31 $14.80 $14.80 $14.75 $14.78 $14.55 400
2022-03-30 $14.80 $14.80 $14.80 $14.80 $14.57 0
2022-03-29 $14.80 $14.80 $14.80 $14.80 $14.57 79
2022-03-28 $14.80 $14.80 $14.80 $14.80 $14.57 4,800
2022-03-25 $14.80 $14.80 $14.80 $14.80 $14.57 0
2022-03-24 $14.80 $14.80 $14.80 $14.80 $14.57 9,000
2022-03-23 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-03-22 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-03-21 $14.60 $14.60 $14.60 $14.60 $14.38 1,701
2022-03-18 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-03-17 $14.60 $14.60 $14.60 $14.60 $14.38 1,701
2022-03-16 $14.78 $14.78 $14.78 $14.78 $14.55 46
2022-03-15 $14.78 $14.78 $14.78 $14.78 $14.55 0
2022-03-14 $14.78 $14.78 $14.78 $14.78 $14.55 0
2022-03-11 $14.80 $14.80 $14.75 $14.78 $14.55 6,858
2022-03-10 $14.70 $14.70 $14.60 $14.60 $14.38 1,000
2022-03-09 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-03-08 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-03-07 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-03-04 $14.60 $14.60 $14.60 $14.60 $14.38 4
2022-03-03 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-03-02 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-03-01 $14.60 $14.60 $14.60 $14.60 $14.38 0
2022-02-28 $14.65 $14.65 $14.60 $14.60 $14.27 1,260
2022-02-25 $14.65 $14.65 $14.65 $14.65 $14.32 1
2022-02-24 $14.65 $14.65 $14.65 $14.65 $14.32 292
2022-02-23 $14.80 $14.80 $14.80 $14.80 $14.46 10
2022-02-22 $14.80 $14.80 $14.80 $14.80 $14.46 0
2022-02-18 $14.65 $14.80 $14.65 $14.80 $14.46 3,403
2022-02-17 $14.67 $14.67 $14.65 $14.65 $14.32 2,000
2022-02-16 $14.75 $14.75 $14.75 $14.75 $14.42 0
2022-02-15 $14.75 $14.75 $14.75 $14.75 $14.42 0
2022-02-14 $14.75 $14.75 $14.75 $14.75 $14.42 2
2022-02-11 $14.90 $14.90 $14.75 $14.75 $14.42 4,500
2022-02-10 $14.70 $14.70 $14.70 $14.70 $14.37 0
2022-02-09 $14.70 $14.70 $14.70 $14.70 $14.37 0
2022-02-08 $14.70 $14.70 $14.70 $14.70 $14.37 500
2022-02-07 $14.70 $14.70 $14.70 $14.70 $14.37 0
2022-02-04 $14.60 $14.70 $14.60 $14.70 $14.37 10,376
2022-02-03 $14.70 $14.70 $14.60 $14.60 $14.27 5,896
2022-02-02 $14.80 $14.80 $14.55 $14.55 $14.22 970
2022-02-01 $14.60 $14.80 $14.60 $14.80 $14.46 22,984
2022-01-31 $14.60 $14.60 $14.60 $14.60 $14.27 300
2022-01-28 $14.90 $14.90 $14.90 $14.90 $14.56 0
2022-01-27 $14.80 $14.90 $14.60 $14.90 $14.56 12,251
2022-01-26 $14.50 $14.50 $14.50 $14.50 $14.17 0
2022-01-25 $14.50 $14.50 $14.50 $14.50 $14.17 0
2022-01-24 $14.50 $14.65 $14.50 $14.50 $14.17 3,950
2022-01-21 $14.80 $14.80 $14.65 $14.65 $14.32 325
2022-01-20 $14.70 $14.70 $14.70 $14.70 $14.37 0
2022-01-19 $14.70 $14.70 $14.70 $14.70 $14.37 0
2022-01-18 $14.70 $14.70 $14.70 $14.70 $14.37 700
2022-01-14 $14.70 $14.85 $14.70 $14.75 $14.42 4,700
2022-01-13 $14.41 $14.41 $14.41 $14.41 $14.08 0
2022-01-12 $14.41 $14.41 $14.41 $14.41 $14.08 0
2022-01-11 $14.40 $14.61 $14.40 $14.41 $14.08 2,900
2022-01-10 $14.42 $14.66 $14.41 $14.41 $14.08 8,130
2022-01-07 $14.75 $14.75 $14.70 $14.70 $14.37 5,200
2022-01-06 $14.50 $14.95 $14.40 $14.55 $14.22 11,727
2022-01-05 $14.50 $14.50 $14.50 $14.50 $14.17 0
2022-01-04 $14.50 $14.50 $14.50 $14.50 $14.17 400
2022-01-03 $14.60 $14.60 $14.60 $14.60 $14.27 0
2021-12-31 $14.50 $14.60 $14.50 $14.60 $14.27 702
2021-12-30 $14.59 $14.65 $14.59 $14.65 $14.32 500
2021-12-29 $14.41 $14.41 $14.41 $14.41 $14.08 15
2021-12-28 $14.41 $14.41 $14.41 $14.41 $14.08 0
2021-12-27 $14.52 $14.52 $14.41 $14.41 $14.08 3,532
2021-12-23 $14.59 $14.59 $14.59 $14.59 $14.26 110
2021-12-22 $14.45 $14.52 $14.45 $14.52 $14.19 2,800
2021-12-21 $14.45 $14.45 $14.45 $14.45 $14.12 28
2021-12-20 $14.45 $14.52 $14.45 $14.45 $14.12 1,407
2021-12-17 $14.45 $14.45 $14.45 $14.45 $14.12 254
2021-12-16 $14.45 $14.45 $14.45 $14.45 $14.12 0
2021-12-15 $14.45 $14.45 $14.45 $14.45 $14.12 39
2021-12-14 $14.45 $14.53 $14.45 $14.45 $14.12 1,522
2021-12-13 $14.43 $14.43 $14.41 $14.43 $14.10 500
2021-12-10 $14.43 $14.45 $14.41 $14.44 $14.11 9,590
2021-12-09 $14.51 $14.51 $14.41 $14.51 $14.18 6,108
2021-12-08 $14.46 $14.46 $14.41 $14.41 $14.08 2,000
2021-12-07 $14.44 $14.48 $14.41 $14.45 $14.12 800
2021-12-06 $14.46 $14.46 $14.41 $14.41 $14.08 2,906
2021-12-03 $14.53 $14.53 $14.45 $14.45 $14.12 200
2021-12-02 $14.48 $14.50 $14.41 $14.41 $14.08 7,725
2021-12-01 $14.41 $14.41 $14.41 $14.41 $14.08 1
2021-11-30 $14.41 $14.41 $14.41 $14.41 $14.08 4,001
2021-11-29 $14.41 $14.41 $14.41 $14.41 $13.99 2
2021-11-26 $14.41 $14.41 $14.41 $14.41 $13.99 30
2021-11-24 $14.41 $14.41 $14.41 $14.41 $13.99 2
2021-11-23 $14.41 $14.51 $14.41 $14.41 $13.99 1,950
2021-11-22 $14.41 $14.41 $14.41 $14.41 $13.99 1,510
2021-11-19 $14.50 $14.60 $14.41 $14.41 $13.99 10,900
2021-11-18 $14.60 $14.60 $14.60 $14.60 $14.17 162
2021-11-17 $14.41 $14.51 $14.41 $14.41 $13.99 1,800
2021-11-16 $14.51 $14.51 $14.51 $14.51 $14.08 0
2021-11-15 $14.40 $14.51 $14.40 $14.51 $14.08 5,007
2021-11-12 $14.40 $14.60 $14.40 $14.50 $14.07 20,345
2021-11-11 $14.41 $14.65 $14.41 $14.65 $14.22 2,100
2021-11-10 $14.41 $14.53 $14.41 $14.53 $14.10 2,000
2021-11-09 $14.41 $14.61 $14.41 $14.61 $14.18 4,000
2021-11-08 $14.60 $14.61 $14.40 $14.61 $14.18 7,700
2021-11-05 $14.40 $14.60 $14.40 $14.60 $14.17 12,195
2021-11-04 $14.40 $14.40 $14.40 $14.40 $13.98 6
2021-11-03 $14.50 $14.50 $14.40 $14.40 $13.98 3,906
2021-11-02 $14.60 $14.60 $14.40 $14.60 $14.17 8,700
2021-11-01 $14.40 $14.60 $14.40 $14.60 $14.17 8,700
2021-10-29 $14.40 $14.50 $14.40 $14.40 $13.98 7,300
2021-10-28 $14.50 $14.50 $14.40 $14.41 $13.98 1,900
2021-10-27 $14.75 $14.90 $14.40 $14.60 $14.17 13,291
2021-10-26 $14.70 $14.75 $14.60 $14.60 $14.17 7,419
2021-10-25 $14.41 $14.55 $14.40 $14.40 $13.98 353
2021-10-22 $14.40 $14.40 $14.40 $14.40 $13.98 1,010
2021-10-21 $14.53 $14.70 $14.35 $14.70 $14.27 500
2021-10-20 $14.53 $14.53 $14.35 $14.35 $13.93 411
2021-10-19 $14.36 $14.56 $14.35 $14.35 $13.93 7,243
2021-10-18 $14.56 $14.56 $14.36 $14.36 $13.94 1,036
2021-10-15 $14.36 $14.36 $14.36 $14.36 $13.94 2,192
2021-10-14 $14.40 $14.64 $14.36 $14.36 $13.94 19,987
2021-10-13 $14.41 $14.41 $14.41 $14.41 $13.99 107
2021-10-12 $14.41 $14.57 $14.41 $14.41 $13.99 1,560
2021-10-11 $14.50 $14.50 $14.50 $14.50 $14.07 0
2021-10-08 $14.60 $14.75 $14.40 $14.50 $14.07 11,700
2021-10-07 $14.37 $14.60 $14.30 $14.50 $14.07 102,666
2021-10-06 $14.15 $14.31 $14.15 $14.31 $13.88 3,607
2021-10-05 $14.55 $14.55 $14.11 $14.15 $13.73 8,410
2021-10-04 $14.50 $14.50 $14.10 $14.15 $13.73 3,301
2021-10-01 $14.50 $14.75 $14.10 $14.75 $14.32 19,660
2021-09-30 $14.55 $14.70 $14.26 $14.70 $14.27 13,350
2021-09-29 $14.55 $14.55 $14.40 $14.55 $14.12 1,351
2021-09-28 $14.40 $14.40 $14.40 $14.40 $13.98 112
2021-09-27 $14.70 $14.70 $14.70 $14.70 $14.27 0
2021-09-24 $14.75 $14.75 $14.70 $14.70 $14.27 4,114
2021-09-23 $14.40 $14.40 $14.40 $14.40 $13.98 1
2021-09-22 $14.60 $14.75 $14.40 $14.40 $13.98 4,700
2021-09-21 $14.45 $14.45 $14.45 $14.45 $14.03 0
2021-09-20 $14.50 $14.50 $14.45 $14.45 $14.03 457
2021-09-17 $14.75 $14.75 $14.75 $14.75 $14.32 1
2021-09-16 $14.75 $14.75 $14.75 $14.75 $14.32 1
2021-09-15 $14.75 $14.75 $14.75 $14.75 $14.32 40
2021-09-14 $14.75 $14.75 $14.75 $14.75 $14.32 0
2021-09-13 $14.75 $14.75 $14.75 $14.75 $14.32 6
2021-09-10 $14.55 $15.00 $14.55 $14.75 $14.32 4,201
2021-09-09 $14.42 $14.42 $14.42 $14.42 $14.00 0
2021-09-08 $14.72 $14.86 $14.42 $14.42 $14.00 4,800
2021-09-07 $14.72 $15.00 $14.35 $14.72 $14.29 6,263
2021-09-03 $14.75 $14.90 $14.75 $14.90 $14.46 2,400
2021-09-02 $14.72 $14.80 $14.72 $14.75 $14.32 9,231
2021-09-01 $14.72 $14.76 $14.72 $14.72 $14.29 2,647
2021-08-31 $14.80 $14.80 $14.80 $14.80 $14.37 101
2021-08-30 $14.84 $14.84 $14.84 $14.84 $14.31 0
2021-08-27 $14.95 $14.95 $14.84 $14.84 $14.31 4,124
2021-08-26 $14.73 $14.73 $14.73 $14.73 $14.20 0
2021-08-25 $14.75 $14.75 $14.73 $14.73 $14.20 2,507
2021-08-24 $14.75 $14.75 $14.75 $14.75 $14.22 200
2021-08-23 $14.65 $14.65 $14.65 $14.65 $14.12 307
2021-08-20 $14.95 $14.95 $14.85 $14.85 $14.32 4,100
2021-08-19 $14.56 $14.56 $14.56 $14.56 $14.04 10
2021-08-18 $14.60 $14.78 $14.56 $14.56 $14.04 1,500
2021-08-17 $14.80 $14.80 $14.60 $14.60 $14.08 890
2021-08-16 $14.70 $14.83 $14.65 $14.65 $14.12 1,088
2021-08-13 $14.93 $14.93 $14.85 $14.85 $14.32 4,100
2021-08-12 $14.65 $14.65 $14.65 $14.65 $14.12 0
2021-08-11 $14.65 $14.65 $14.65 $14.65 $14.12 501
2021-08-10 $14.75 $14.75 $14.75 $14.75 $14.22 0
2021-08-09 $14.75 $14.75 $14.75 $14.75 $14.22 0
2021-08-06 $14.75 $14.75 $14.75 $14.75 $14.22 100
2021-08-05 $14.90 $15.00 $14.80 $15.00 $14.46 438
2021-08-04 $14.90 $15.00 $14.75 $14.85 $14.32 39,777
2021-08-03 $15.00 $15.00 $15.00 $15.00 $14.46 41
2021-08-02 $15.00 $15.00 $15.00 $15.00 $14.46 1,103
2021-07-30 $15.05 $15.05 $15.00 $15.00 $14.46 3,275
2021-07-29 $15.00 $15.00 $14.86 $14.86 $14.33 9,313
2021-07-28 $15.05 $15.05 $15.05 $15.05 $14.51 0
2021-07-27 $14.80 $15.05 $14.80 $15.05 $14.51 904
2021-07-26 $14.90 $14.90 $14.90 $14.90 $14.37 4
2021-07-23 $14.90 $14.90 $14.90 $14.90 $14.37 579
2021-07-22 $14.80 $14.80 $14.80 $14.80 $14.27 0
2021-07-21 $14.80 $14.80 $14.80 $14.80 $14.27 10
2021-07-20 $14.80 $14.80 $14.80 $14.80 $14.27 5,007
2021-07-19 $15.00 $15.00 $15.00 $15.00 $14.46 7
2021-07-16 $15.00 $15.00 $15.00 $15.00 $14.46 100
2021-07-15 $15.14 $15.14 $15.14 $15.14 $14.59 0
2021-07-14 $15.14 $15.14 $15.14 $15.14 $14.59 2
2021-07-13 $15.14 $15.14 $15.14 $15.14 $14.59 0
2021-07-12 $15.14 $15.14 $15.14 $15.14 $14.59 100
2021-07-09 $15.23 $15.23 $15.23 $15.23 $14.68 238
2021-07-08 $14.76 $15.24 $14.75 $15.24 $14.69 714
2021-07-07 $15.20 $15.20 $15.20 $15.20 $14.65 7
2021-07-06 $15.20 $15.20 $15.20 $15.20 $14.65 0
2021-07-02 $15.20 $15.20 $15.20 $15.20 $14.65 0
2021-07-01 $15.20 $15.25 $15.20 $15.20 $14.65 600
2021-06-30 $15.28 $15.28 $15.28 $15.28 $14.73 0
2021-06-29 $15.28 $15.28 $15.28 $15.28 $14.73 20
2021-06-28 $15.28 $15.28 $15.28 $15.28 $14.73 100
2021-06-25 $15.25 $15.25 $15.25 $15.25 $14.70 135
2021-06-24 $15.25 $15.25 $15.25 $15.25 $14.70 0
2021-06-23 $15.25 $15.25 $15.25 $15.25 $14.70 220
2021-06-22 $14.75 $14.75 $14.75 $14.75 $14.22 8
2021-06-21 $14.68 $15.25 $14.68 $14.75 $14.22 4,646
2021-06-18 $14.60 $14.60 $14.60 $14.60 $14.08 7
2021-06-17 $14.60 $14.60 $14.60 $14.60 $14.08 320
2021-06-16 $14.48 $14.60 $14.48 $14.60 $14.08 1,588
2021-06-15 $14.40 $14.40 $14.40 $14.40 $13.88 596
2021-06-14 $14.44 $14.48 $14.44 $14.48 $13.96 251
2021-06-11 $14.42 $14.46 $14.42 $14.46 $13.94 7,542
2021-06-10 $14.42 $14.42 $14.42 $14.42 $13.90 0
2021-06-09 $14.42 $14.42 $14.42 $14.42 $13.90 501
2021-06-08 $14.45 $14.48 $14.45 $14.48 $13.96 2,025
2021-06-07 $14.48 $14.48 $14.48 $14.48 $13.96 0
2021-06-04 $14.48 $14.48 $14.48 $14.48 $13.96 11
2021-06-03 $14.25 $14.49 $14.25 $14.48 $13.96 8,620
2021-06-02 $14.30 $14.30 $14.25 $14.25 $13.74 646
2021-06-01 $14.45 $14.45 $14.30 $14.30 $13.79 4,100
2021-05-28 $14.55 $14.70 $14.55 $14.60 $13.98 4,500
2021-05-27 $14.45 $14.45 $14.45 $14.45 $13.83 56
2021-05-26 $14.70 $14.70 $14.45 $14.45 $13.83 4,900
2021-05-25 $14.80 $14.80 $14.80 $14.80 $14.17 1
2021-05-24 $14.80 $14.80 $14.80 $14.80 $14.17 2,703
2021-05-21 $14.80 $14.80 $14.80 $14.80 $14.17 1,192
2021-05-20 $14.90 $14.90 $14.90 $14.90 $14.27 0
2021-05-19 $15.00 $15.00 $14.90 $14.90 $14.27 220
2021-05-18 $14.90 $14.90 $14.90 $14.90 $14.27 0
2021-05-17 $14.90 $14.90 $14.90 $14.90 $14.27 152
2021-05-14 $14.89 $14.89 $14.89 $14.89 $14.26 5,000
2021-05-13 $14.65 $14.65 $14.65 $14.65 $14.03 114
2021-05-12 $14.90 $14.90 $14.90 $14.90 $14.27 1
2021-05-11 $14.90 $14.95 $14.90 $14.90 $14.27 8,300
2021-05-10 $14.90 $14.90 $14.90 $14.90 $14.27 720
2021-05-07 $14.95 $14.95 $14.95 $14.95 $14.31 0
2021-05-06 $14.98 $14.98 $14.95 $14.95 $14.31 1,511
2021-05-05 $14.95 $14.95 $14.95 $14.95 $14.31 50
2021-05-04 $14.95 $14.95 $14.95 $14.95 $14.31 1,000
2021-05-03 $15.05 $15.05 $14.95 $14.95 $14.31 275
2021-04-30 $15.00 $15.00 $14.90 $14.90 $14.27 3,500
2021-04-29 $14.90 $14.90 $14.90 $14.90 $14.27 5
2021-04-28 $14.90 $14.90 $14.90 $14.90 $14.27 0
2021-04-27 $14.90 $14.90 $14.90 $14.90 $14.27 3,000
2021-04-26 $14.95 $14.95 $14.95 $14.95 $14.31 0
2021-04-23 $14.95 $14.95 $14.95 $14.95 $14.31 610
2021-04-22 $14.95 $14.95 $14.95 $14.95 $14.31 1,000
2021-04-21 $15.25 $15.25 $15.25 $15.25 $14.60 0
2021-04-20 $15.25 $15.25 $15.25 $15.25 $14.60 135
2021-04-19 $15.25 $15.25 $15.25 $15.25 $14.60 3
2021-04-16 $15.25 $15.25 $15.25 $15.25 $14.60 125
2021-04-15 $15.03 $15.15 $14.90 $15.15 $14.50 19,100
2021-04-14 $15.13 $15.13 $15.13 $15.13 $14.48 0
2021-04-13 $15.13 $15.13 $15.13 $15.13 $14.48 0
2021-04-12 $15.10 $15.13 $15.10 $15.13 $14.48 200
2021-04-09 $15.05 $15.05 $15.05 $15.05 $14.41 500
2021-04-08 $15.05 $15.05 $15.05 $15.05 $14.41 5,033
2021-04-07 $14.95 $14.95 $14.90 $14.90 $14.27 225
2021-04-06 $14.95 $15.05 $14.95 $14.96 $14.33 5,870
2021-04-05 $14.95 $14.97 $14.95 $14.97 $14.33 10,501
2021-04-01 $15.25 $15.25 $14.90 $14.90 $14.27 350
2021-03-31 $14.65 $14.65 $14.65 $14.65 $14.03 0
2021-03-30 $14.65 $14.65 $14.65 $14.65 $14.03 0
2021-03-29 $14.65 $14.65 $14.65 $14.65 $14.03 0
2021-03-26 $14.65 $14.65 $14.65 $14.65 $14.03 1,601
2021-03-25 $14.80 $14.80 $14.80 $14.80 $14.17 0
2021-03-24 $14.80 $14.80 $14.80 $14.80 $14.17 0
2021-03-23 $14.94 $15.13 $14.80 $14.80 $14.17 17,840
2021-03-22 $14.60 $14.60 $14.60 $14.60 $13.98 119
2021-03-19 $14.95 $14.95 $14.81 $14.81 $14.18 14,454
2021-03-18 $14.70 $14.70 $14.70 $14.70 $14.07 0
2021-03-17 $14.70 $14.70 $14.70 $14.70 $14.07 155
2021-03-16 $14.70 $14.70 $14.70 $14.70 $14.07 0
2021-03-15 $14.70 $14.70 $14.70 $14.70 $14.07 71
2021-03-12 $14.67 $14.70 $14.67 $14.70 $14.07 7,496
2021-03-11 $14.45 $14.45 $14.45 $14.45 $13.83 0
2021-03-10 $14.50 $14.50 $14.42 $14.45 $13.83 2,601
2021-03-09 $14.95 $14.95 $14.95 $14.95 $14.31 200
2021-03-08 $15.00 $15.00 $15.00 $15.00 $14.36 804
2021-03-05 $14.50 $15.00 $14.50 $15.00 $14.36 9,494
2021-03-04 $14.95 $14.95 $14.51 $14.51 $13.90 300
2021-03-03 $14.60 $14.99 $14.60 $14.95 $14.31 60,100
2021-03-02 $14.95 $14.95 $14.95 $14.95 $14.31 0
2021-03-01 $14.95 $14.95 $14.95 $14.95 $13.99 5,156
2021-02-26 $14.95 $14.95 $14.95 $14.95 $13.99 2,004
2021-02-25 $14.95 $14.95 $14.95 $14.95 $13.99 0
2021-02-24 $14.95 $14.95 $14.95 $14.95 $13.99 0
2021-02-23 $14.95 $14.95 $14.95 $14.95 $13.99 2,004
2021-02-22 $14.95 $14.95 $14.95 $14.95 $13.99 2,675
2021-02-19 $14.95 $14.95 $14.95 $14.95 $13.99 0
2021-02-18 $14.95 $14.98 $14.85 $14.95 $13.99 53,763
2021-02-17 $14.95 $14.95 $14.84 $14.95 $13.99 53,763
2021-02-16 $14.65 $14.95 $14.65 $14.95 $13.99 41,875
2021-02-12 $14.80 $14.80 $14.80 $14.80 $13.85 10
2021-02-11 $14.61 $14.80 $14.60 $14.80 $13.85 16,665
2021-02-10 $14.60 $14.60 $14.60 $14.60 $13.66 0
2021-02-09 $14.56 $14.60 $14.56 $14.60 $13.66 500
2021-02-08 $14.80 $14.80 $14.75 $14.75 $13.80 411
2021-02-05 $14.80 $14.80 $14.80 $14.80 $13.85 0
2021-02-04 $14.80 $14.80 $14.80 $14.80 $13.85 32
2021-02-03 $14.80 $14.80 $14.80 $14.80 $13.85 100
2021-02-02 $14.78 $14.85 $14.75 $14.75 $13.80 1,257
2021-02-01 $14.95 $14.95 $14.95 $14.95 $13.99 0
2021-01-29 $14.95 $14.95 $14.95 $14.95 $13.99 0
2021-01-28 $14.95 $14.95 $14.95 $14.95 $13.99 125
2021-01-27 $14.30 $14.30 $14.30 $14.30 $13.38 1,477
2021-01-26 $14.45 $14.45 $14.45 $14.45 $13.52 0
2021-01-25 $14.45 $14.45 $14.45 $14.45 $13.52 400
2021-01-22 $14.35 $14.35 $14.35 $14.35 $13.42 50
2021-01-21 $14.35 $14.35 $14.35 $14.35 $13.42 0
2021-01-20 $14.55 $14.55 $14.35 $14.35 $13.42 6,417
2021-01-19 $14.64 $14.64 $14.64 $14.64 $13.70 5
2021-01-15 $14.64 $14.64 $14.64 $14.64 $13.70 24
2021-01-14 $14.64 $14.64 $14.64 $14.64 $13.70 1,154
2021-01-13 $14.75 $14.87 $14.50 $14.50 $13.56 1,700
2021-01-12 $14.80 $15.00 $14.79 $14.79 $13.84 26,332
2021-01-11 $14.80 $14.80 $14.80 $14.80 $13.85 12
2021-01-08 $14.70 $14.80 $14.70 $14.80 $13.85 1,300
2021-01-07 $14.50 $14.65 $14.50 $14.65 $13.71 2,089
2021-01-06 $14.60 $14.75 $14.60 $14.75 $13.80 6,444
2021-01-05 $14.63 $14.63 $14.50 $14.58 $13.64 1,598
2021-01-04 $14.64 $14.64 $14.50 $14.63 $13.68 645
2020-12-31 $14.50 $14.57 $14.50 $14.57 $13.63 492
2020-12-30 $14.60 $14.60 $14.60 $14.60 $13.66 0
2020-12-29 $14.50 $14.63 $14.50 $14.60 $13.66 1,547
2020-12-28 $14.70 $14.70 $14.60 $14.70 $13.75 4,016
2020-12-24 $14.50 $14.50 $14.50 $14.50 $13.56 0
2020-12-23 $14.60 $14.60 $14.50 $14.50 $13.56 2,722
2020-12-22 $14.50 $14.60 $14.50 $14.60 $13.66 6,585
2020-12-21 $14.50 $14.70 $14.50 $14.70 $13.75 1,339
2020-12-18 $14.75 $14.75 $13.40 $14.70 $13.75 11,759
2020-12-17 $14.75 $14.75 $14.75 $14.75 $13.80 0
2020-12-16 $14.75 $14.75 $14.75 $14.75 $13.80 22
2020-12-15 $14.45 $14.75 $14.45 $14.75 $13.80 13,819
2020-12-14 $14.60 $14.60 $14.60 $14.60 $13.66 5
2020-12-11 $14.50 $14.60 $14.50 $14.60 $13.66 17,011
2020-12-10 $14.50 $14.50 $14.50 $14.50 $13.56 500
2020-12-09 $14.50 $14.55 $14.50 $14.50 $13.56 3,673
2020-12-08 $14.35 $14.63 $14.35 $14.50 $13.56 1,835
2020-12-07 $14.35 $14.63 $14.35 $14.35 $13.42 3,701
2020-12-04 $14.35 $14.50 $14.35 $14.50 $13.56 2,075
2020-12-03 $14.15 $14.25 $14.15 $14.25 $13.33 13,831
2020-12-02 $14.10 $14.10 $14.10 $14.10 $13.19 602
2020-12-01 $14.10 $14.30 $14.10 $14.10 $13.19 583
2020-11-30 $14.38 $14.41 $14.00 $14.41 $13.40 2,765
2020-11-27 $14.35 $14.38 $14.35 $14.38 $13.38 303
2020-11-25 $14.18 $14.27 $14.00 $14.27 $13.27 1,645
2020-11-24 $13.90 $14.25 $13.90 $14.25 $13.26 8,304
2020-11-23 $13.80 $14.00 $13.80 $14.00 $13.02 479
2020-11-20 $13.25 $14.00 $13.00 $13.61 $12.66 10,951
2020-11-19 $13.25 $13.25 $12.99 $13.23 $12.31 8,292
2020-11-18 $13.00 $13.50 $12.98 $13.10 $12.19 27,879
2020-11-17 $11.75 $12.75 $11.75 $12.75 $11.86 22,638
2020-11-16 $11.31 $11.75 $11.31 $11.75 $10.93 2,716
2020-11-13 $11.12 $11.44 $11.10 $11.44 $10.64 1,900
2020-11-12 $11.00 $11.00 $11.00 $11.00 $10.23 0
2020-11-11 $11.00 $11.00 $11.00 $11.00 $10.23 0
2020-11-10 $11.00 $11.00 $11.00 $11.00 $10.23 304
2020-11-09 $10.79 $11.00 $10.79 $11.00 $10.23 2,653
2020-11-06 $10.57 $10.99 $10.57 $10.80 $10.05 500
2020-11-05 $10.50 $10.50 $10.50 $10.50 $9.77 0
2020-11-04 $10.51 $10.51 $10.40 $10.50 $9.77 6,000
2020-11-03 $10.50 $10.50 $10.50 $10.50 $9.77 194
2020-11-02 $10.50 $10.50 $10.50 $10.50 $9.77 710
2020-10-30 $10.60 $10.60 $10.50 $10.50 $9.77 490
2020-10-29 $10.50 $10.50 $10.50 $10.50 $9.77 500
2020-10-28 $10.69 $10.69 $10.68 $10.68 $9.93 200
2020-10-27 $10.54 $10.54 $10.54 $10.54 $9.80 0
2020-10-26 $10.54 $10.54 $10.54 $10.54 $9.80 0
2020-10-23 $10.54 $10.54 $10.54 $10.54 $9.80 200
2020-10-22 $10.44 $10.54 $10.44 $10.50 $9.77 500
2020-10-21 $10.15 $10.15 $10.15 $10.15 $9.44 0
2020-10-20 $10.15 $10.15 $10.15 $10.15 $9.44 0
2020-10-19 $10.15 $10.15 $10.15 $10.15 $9.44 4
2020-10-16 $10.23 $10.29 $10.11 $10.15 $9.44 1,700
2020-10-15 $10.23 $10.23 $10.23 $10.23 $9.52 0
2020-10-14 $10.23 $10.23 $10.23 $10.23 $9.52 0
2020-10-13 $10.23 $10.23 $10.23 $10.23 $9.52 0
2020-10-12 $10.20 $10.23 $10.20 $10.23 $9.52 998
2020-10-09 $10.09 $10.20 $10.09 $10.20 $9.49 423
2020-10-08 $10.05 $10.05 $10.05 $10.05 $9.35 0
2020-10-07 $10.05 $10.05 $10.05 $10.05 $9.35 0
2020-10-06 $9.91 $10.05 $9.91 $10.05 $9.35 1,892
2020-10-05 $9.90 $9.90 $9.90 $9.90 $9.21 0
2020-10-02 $9.90 $9.90 $9.90 $9.90 $9.21 111
2020-10-01 $9.95 $9.95 $9.95 $9.95 $9.26 0
2020-09-30 $9.95 $9.95 $9.95 $9.95 $9.26 0
2020-09-29 $9.97 $9.97 $9.95 $9.95 $9.26 1,619
2020-09-28 $9.79 $9.79 $9.79 $9.79 $9.11 105
2020-09-25 $9.80 $9.80 $9.80 $9.80 $9.12 1,101
2020-09-24 $9.96 $9.96 $9.96 $9.96 $9.27 0
2020-09-23 $9.93 $9.99 $9.83 $9.96 $9.27 4,438
2020-09-22 $10.15 $10.15 $10.15 $10.15 $9.44 120
2020-09-21 $10.01 $10.01 $9.95 $9.95 $9.26 1,448
2020-09-18 $10.02 $10.02 $10.02 $10.02 $9.32 1,600
2020-09-17 $10.01 $10.01 $10.01 $10.01 $9.31 500
2020-09-16 $10.20 $10.20 $10.20 $10.20 $9.49 54
2020-09-15 $10.20 $10.20 $10.20 $10.20 $9.49 575
2020-09-14 $10.20 $10.20 $10.20 $10.20 $9.49 1,499
2020-09-11 $10.03 $10.03 $10.03 $10.03 $9.33 0
2020-09-10 $10.03 $10.03 $10.03 $10.03 $9.33 2
2020-09-09 $10.20 $10.20 $10.03 $10.03 $9.33 2,000
2020-09-08 $10.20 $10.20 $10.02 $10.20 $9.49 50,758
2020-09-04 $10.15 $10.20 $10.15 $10.20 $9.49 1,600
2020-09-03 $10.15 $10.15 $10.15 $10.15 $9.44 200
2020-09-02 $10.15 $10.15 $10.15 $10.15 $9.44 1,300
2020-09-01 $10.05 $10.05 $10.05 $10.05 $9.35 50,338
2020-08-31 $10.04 $10.05 $10.04 $10.05 $9.28 1,097
2020-08-28 $9.90 $9.97 $9.90 $9.97 $9.20 5,796
2020-08-27 $9.96 $9.96 $9.95 $9.95 $9.18 2,598
2020-08-26 $9.99 $9.99 $9.99 $9.99 $9.22 500
2020-08-25 $9.95 $10.05 $9.95 $10.05 $9.28 2,476
2020-08-24 $9.87 $9.88 $9.87 $9.88 $9.12 2,403
2020-08-21 $9.89 $9.90 $9.87 $9.90 $9.14 2,022
2020-08-20 $10.00 $10.04 $9.87 $9.87 $9.11 3,583
2020-08-19 $10.01 $10.04 $9.87 $10.04 $9.27 9,797
2020-08-18 $10.01 $10.09 $10.01 $10.09 $9.31 1,656
2020-08-17 $10.00 $10.15 $10.00 $10.15 $9.37 1,847
2020-08-14 $10.00 $10.06 $10.00 $10.05 $9.28 4,694
2020-08-13 $9.89 $10.28 $9.87 $9.87 $9.11 7,469
2020-08-12 $9.95 $10.10 $9.95 $10.10 $9.32 4,051
2020-08-11 $10.10 $10.10 $10.10 $10.10 $9.32 0
2020-08-10 $9.96 $10.10 $9.96 $10.10 $9.32 1,952
2020-08-07 $9.93 $9.93 $9.93 $9.93 $9.16 703
2020-08-06 $10.05 $10.05 $9.88 $10.05 $9.28 3,700
2020-08-05 $10.05 $10.10 $10.00 $10.05 $9.28 27,385
2020-08-04 $10.06 $10.44 $10.05 $10.44 $9.63 1,404
2020-08-03 $9.86 $10.50 $9.86 $10.50 $9.69 4,507
2020-07-31 $9.91 $9.91 $9.86 $9.90 $9.14 3,619
2020-07-30 $9.88 $10.04 $9.88 $10.04 $9.27 600
2020-07-29 $10.04 $10.04 $10.04 $10.04 $9.27 1,205
2020-07-28 $10.03 $10.03 $10.03 $10.03 $9.26 33
2020-07-27 $10.10 $10.10 $10.03 $10.03 $9.26 1,672
2020-07-24 $10.03 $10.03 $10.03 $10.03 $9.26 0
2020-07-23 $10.50 $10.50 $10.03 $10.03 $9.26 333
2020-07-22 $10.20 $10.20 $10.20 $10.20 $9.41 59
2020-07-21 $10.10 $10.20 $10.10 $10.20 $9.41 1,447
2020-07-20 $9.93 $10.00 $9.93 $10.00 $9.23 1,011
2020-07-17 $10.20 $10.20 $10.20 $10.20 $9.41 793
2020-07-16 $9.86 $10.20 $9.86 $9.96 $9.19 2,901
2020-07-15 $9.62 $9.85 $9.62 $9.85 $9.09 401
2020-07-14 $9.76 $9.76 $9.76 $9.76 $9.01 0
2020-07-13 $9.62 $9.76 $9.62 $9.76 $9.01 2,324
2020-07-10 $9.60 $9.80 $9.52 $9.55 $8.81 3,226
2020-07-09 $9.47 $9.90 $9.36 $9.36 $8.64 12,695
2020-07-08 $9.43 $9.49 $9.43 $9.49 $8.76 7,206
2020-07-07 $9.51 $9.70 $9.40 $9.45 $8.72 34,463
2020-07-06 $9.69 $9.80 $9.55 $9.55 $8.81 2,522
2020-07-02 $10.25 $10.26 $9.62 $9.65 $8.91 11,832
2020-07-01 $11.00 $11.25 $10.99 $11.00 $10.15 2,821
2020-06-30 $10.46 $10.46 $10.45 $10.45 $9.64 1,972
2020-06-29 $10.75 $10.94 $10.46 $10.46 $9.65 4,082
2020-06-26 $10.69 $11.00 $10.23 $11.00 $10.15 4,242
2020-06-25 $11.40 $11.40 $10.75 $10.75 $9.92 2,227
2020-06-24 $11.00 $11.05 $11.00 $11.05 $10.20 4,762
2020-06-23 $10.95 $11.01 $10.75 $11.00 $10.15 5,549
2020-06-22 $11.70 $11.70 $11.15 $11.15 $10.29 1,403
2020-06-19 $11.15 $11.70 $11.15 $11.70 $10.80 1,742
2020-06-18 $10.59 $11.75 $10.59 $11.35 $10.47 4,099
2020-06-17 $11.65 $11.80 $11.00 $11.80 $10.89 2,011
2020-06-16 $11.80 $12.15 $11.80 $12.15 $11.21 485
2020-06-15 $11.85 $11.85 $11.85 $11.85 $10.94 197
2020-06-12 $10.85 $11.85 $10.58 $11.85 $10.94 646
2020-06-11 $12.89 $12.90 $12.00 $12.01 $11.08 3,608
2020-06-10 $13.20 $13.20 $12.90 $12.90 $11.91 1,010
2020-06-09 $12.88 $13.76 $12.01 $13.14 $12.13 3,498
2020-06-08 $12.00 $12.00 $12.00 $12.00 $11.07 634
2020-06-05 $10.82 $11.90 $10.82 $11.90 $10.98 1,516
2020-06-04 $11.74 $11.74 $11.74 $11.74 $10.83 690
2020-06-03 $11.69 $11.72 $11.67 $11.70 $10.80 1,042
2020-06-02 $11.21 $11.25 $11.21 $11.25 $10.38 1,077
2020-06-01 $11.21 $11.25 $10.61 $11.25 $10.31 1,216
2020-05-29 $11.06 $11.06 $11.06 $11.06 $10.14 133
2020-05-28 $11.06 $11.06 $11.06 $11.06 $10.14 97
2020-05-27 $11.06 $11.06 $11.06 $11.06 $10.14 145
2020-05-26 $11.06 $11.06 $11.06 $11.06 $10.14 31
2020-05-22 $10.50 $11.06 $10.50 $11.06 $10.14 365
2020-05-21 $10.45 $10.50 $10.25 $10.25 $9.39 1,898
2020-05-20 $10.49 $10.50 $10.25 $10.50 $9.62 2,736
2020-05-19 $11.15 $11.15 $11.15 $11.15 $10.22 0
2020-05-18 $11.15 $11.15 $11.15 $11.15 $10.22 29
2020-05-15 $11.15 $11.15 $11.15 $11.15 $10.22 17
2020-05-14 $10.65 $11.15 $10.37 $11.15 $10.22 614
2020-05-13 $11.07 $11.07 $10.25 $10.34 $9.48 1,848
2020-05-12 $10.29 $10.29 $10.29 $10.29 $9.43 59
2020-05-11 $10.08 $11.25 $10.08 $10.29 $9.43 2,697
2020-05-08 $9.51 $9.51 $9.51 $9.51 $8.71 31
2020-05-07 $9.51 $9.51 $9.51 $9.51 $8.71 9
2020-05-06 $9.32 $9.51 $9.32 $9.51 $8.71 4,158
2020-05-05 $10.18 $10.18 $10.01 $10.01 $9.17 7,256
2020-05-04 $10.22 $10.22 $9.51 $10.04 $9.20 4,076
2020-05-01 $10.15 $10.15 $10.15 $10.15 $9.30 42
2020-04-30 $10.15 $10.15 $10.15 $10.15 $9.30 18
2020-04-29 $10.25 $10.40 $10.07 $10.15 $9.30 6,351
2020-04-28 $10.30 $10.30 $10.30 $10.30 $9.44 194
2020-04-27 $9.41 $10.30 $9.41 $10.30 $9.44 5,945
2020-04-24 $11.00 $11.00 $10.00 $10.00 $9.16 835
2020-04-23 $9.57 $10.36 $9.41 $10.00 $9.16 3,711
2020-04-22 $9.62 $9.73 $9.52 $9.73 $8.92 1,571
2020-04-21 $9.74 $9.85 $9.66 $9.85 $9.03 4,056
2020-04-20 $9.78 $9.78 $9.78 $9.78 $8.96 241
2020-04-17 $9.55 $9.55 $9.55 $9.55 $8.75 0
2020-04-16 $9.55 $9.55 $9.55 $9.55 $8.75 237
2020-04-15 $10.50 $10.50 $9.98 $10.00 $9.16 4,433
2020-04-14 $10.51 $10.81 $10.51 $10.75 $9.85 5,585
2020-04-13 $10.55 $10.55 $10.50 $10.50 $9.62 5,050
2020-04-09 $10.00 $11.11 $10.00 $11.09 $10.16 4,481
2020-04-08 $9.66 $9.75 $9.65 $9.75 $8.93 6,815
2020-04-07 $9.64 $9.65 $9.64 $9.65 $8.84 1,898
2020-04-06 $9.63 $9.65 $9.50 $9.50 $8.71 4,512
2020-04-03 $10.09 $10.09 $9.66 $9.66 $8.85 2,485
2020-04-02 $10.25 $10.45 $10.25 $10.25 $9.39 702
2020-04-01 $10.29 $10.49 $10.29 $10.49 $9.61 408
2020-03-31 $10.97 $10.97 $10.97 $10.97 $10.05 166
2020-03-30 $10.32 $10.32 $10.32 $10.32 $9.46 513
2020-03-27 $10.72 $10.88 $10.72 $10.88 $9.97 2,223
2020-03-26 $10.78 $10.78 $10.60 $10.60 $9.71 2,634
2020-03-25 $10.10 $10.13 $10.05 $10.13 $9.28 1,233
2020-03-24 $9.74 $10.49 $9.74 $10.34 $9.48 3,412
2020-03-23 $10.09 $10.09 $10.09 $10.09 $9.25 72
2020-03-20 $10.09 $10.09 $10.09 $10.09 $9.25 38
2020-03-19 $10.40 $10.42 $10.09 $10.09 $9.25 1,189
2020-03-18 $10.07 $10.15 $9.90 $9.90 $9.07 4,735
2020-03-17 $10.51 $10.53 $10.50 $10.50 $9.62 3,500
2020-03-16 $11.32 $11.35 $9.90 $9.90 $9.07 2,819
2020-03-13 $11.60 $11.60 $11.60 $11.60 $10.63 817
2020-03-12 $11.68 $11.77 $11.68 $11.77 $10.79 4,225
2020-03-11 $12.76 $12.76 $12.76 $12.76 $11.69 77
2020-03-10 $12.76 $12.76 $12.76 $12.76 $11.69 0
2020-03-09 $13.00 $13.00 $12.76 $12.76 $11.69 2,704
2020-03-06 $13.33 $13.37 $13.20 $13.21 $12.11 3,558
2020-03-05 $13.59 $13.69 $13.41 $13.41 $12.29 5,660
2020-03-04 $13.53 $13.80 $13.42 $13.78 $12.63 10,826
2020-03-03 $13.84 $13.94 $13.50 $13.57 $12.44 8,255
2020-03-02 $14.12 $14.30 $14.12 $14.17 $12.91 32,436
2020-02-28 $14.06 $14.10 $13.80 $13.80 $12.57 15,298
2020-02-27 $14.23 $14.25 $14.12 $14.12 $12.86 8,299
2020-02-26 $14.10 $14.27 $14.10 $14.20 $12.94 12,107
2020-02-25 $14.20 $14.20 $14.07 $14.07 $12.82 3,346
2020-02-24 $14.20 $14.25 $14.17 $14.25 $12.98 2,104
2020-02-21 $14.30 $14.30 $14.30 $14.30 $13.03 1
2020-02-20 $14.25 $14.30 $14.18 $14.30 $13.03 4,254
2020-02-19 $14.28 $14.28 $14.20 $14.25 $12.98 2,776
2020-02-18 $14.18 $14.18 $14.18 $14.18 $12.92 0
2020-02-14 $14.18 $14.18 $14.18 $14.18 $12.92 24
2020-02-13 $14.18 $14.18 $14.18 $14.18 $12.92 0
2020-02-12 $14.25 $14.25 $14.18 $14.18 $12.92 1,249
2020-02-11 $14.08 $14.25 $14.08 $14.25 $12.98 2,018
2020-02-10 $14.20 $14.43 $14.20 $14.40 $13.12 2,107
2020-02-07 $13.92 $13.92 $13.92 $13.92 $12.68 19
2020-02-06 $13.92 $13.92 $13.92 $13.92 $12.68 12
2020-02-05 $13.92 $13.92 $13.92 $13.92 $12.68 4
2020-02-04 $13.92 $13.92 $13.92 $13.92 $12.68 0
2020-02-03 $13.97 $14.40 $13.92 $13.92 $12.68 665
2020-01-31 $14.20 $14.20 $14.20 $14.20 $12.94 16
2020-01-30 $14.05 $14.20 $14.05 $14.20 $12.94 490
2020-01-29 $14.20 $14.20 $14.11 $14.11 $12.85 211
2020-01-28 $14.50 $14.50 $14.50 $14.50 $13.21 0
2020-01-27 $14.35 $14.50 $14.35 $14.50 $13.21 3,047
2020-01-24 $14.40 $14.48 $14.40 $14.48 $13.19 1,384
2020-01-23 $14.48 $14.48 $14.48 $14.48 $13.19 468
2020-01-22 $14.10 $14.48 $14.10 $14.48 $13.19 31,491
2020-01-21 $14.10 $14.10 $14.10 $14.10 $12.85 3,033
2020-01-17 $13.97 $14.00 $13.97 $14.00 $12.75 228
2020-01-16 $13.97 $14.00 $13.97 $14.00 $12.75 1,116
2020-01-15 $13.96 $14.09 $13.96 $14.09 $12.84 1,875
2020-01-14 $14.00 $14.01 $13.80 $13.80 $12.57 4,074
2020-01-13 $13.96 $14.00 $13.96 $14.00 $12.75 2,129
2020-01-10 $14.05 $14.05 $13.97 $14.00 $12.75 2,861
2020-01-09 $14.07 $14.07 $14.00 $14.00 $12.75 6,693
2020-01-08 $14.05 $14.08 $14.03 $14.08 $12.83 921
2020-01-07 $14.00 $14.00 $13.97 $13.98 $12.74 615
2020-01-06 $13.91 $13.96 $13.85 $13.92 $12.68 6,533
2020-01-03 $13.98 $13.98 $13.81 $13.81 $12.58 1,000
2020-01-02 $13.91 $13.91 $13.91 $13.91 $12.67 163
2019-12-31 $14.10 $14.10 $13.83 $13.83 $12.60 3,210
2019-12-30 $14.08 $14.08 $14.08 $14.08 $12.83 721
2019-12-27 $13.95 $13.96 $13.95 $13.96 $12.72 785
2019-12-26 $13.87 $13.97 $13.87 $13.97 $12.73 1,214
2019-12-24 $13.97 $13.97 $13.97 $13.97 $12.73 155
2019-12-23 $13.97 $14.05 $13.97 $14.04 $12.79 4,005
2019-12-20 $13.97 $14.03 $13.71 $14.03 $12.78 4,030
2019-12-19 $13.90 $14.00 $13.90 $14.00 $12.75 6,225
2019-12-18 $13.87 $13.94 $13.87 $13.94 $12.70 1,153
2019-12-17 $13.83 $13.83 $13.83 $13.83 $12.60 843
2019-12-16 $13.90 $13.90 $13.85 $13.87 $12.64 1,097
2019-12-13 $13.90 $13.96 $13.79 $13.79 $12.56 1,329
2019-12-12 $13.98 $13.98 $13.72 $13.72 $12.50 1,229
2019-12-11 $13.98 $13.98 $13.84 $13.84 $12.61 694
2019-12-10 $13.91 $13.91 $13.90 $13.91 $12.67 958
2019-12-09 $13.87 $13.90 $13.87 $13.89 $12.65 788
2019-12-06 $13.65 $13.71 $13.65 $13.71 $12.49 11,142
2019-12-05 $13.85 $13.88 $13.75 $13.88 $12.64 1,210
2019-12-04 $13.63 $13.89 $13.62 $13.62 $12.41 1,645
2019-12-03 $13.64 $13.81 $13.63 $13.63 $12.42 3,963
2019-12-02 $14.00 $14.00 $14.00 $14.00 $12.70 931
2019-11-29 $14.00 $14.00 $14.00 $14.00 $12.70 0
2019-11-27 $13.99 $14.00 $13.90 $14.00 $12.70 2,369
2019-11-26 $13.85 $13.85 $13.84 $13.85 $12.56 586
2019-11-25 $13.66 $13.99 $13.66 $13.99 $12.69 368
2019-11-22 $14.20 $14.20 $13.96 $13.96 $12.66 1,213
2019-11-21 $13.50 $13.50 $13.50 $13.50 $12.24 33
2019-11-20 $13.50 $13.50 $13.50 $13.50 $12.24 1,219
2019-11-19 $13.78 $13.78 $13.78 $13.78 $12.50 15
2019-11-18 $13.78 $13.78 $13.78 $13.78 $12.50 0
2019-11-15 $13.78 $13.78 $13.78 $13.78 $12.50 79
2019-11-14 $13.78 $13.78 $13.78 $13.78 $12.50 82
2019-11-13 $13.54 $13.85 $13.53 $13.78 $12.50 1,503
2019-11-12 $13.51 $13.77 $13.51 $13.77 $12.49 201
2019-11-11 $13.89 $13.89 $13.89 $13.89 $12.60 0
2019-11-08 $13.60 $13.90 $13.50 $13.89 $12.60 1,060
2019-11-07 $13.73 $14.50 $13.73 $14.15 $12.83 11,927
2019-11-06 $13.69 $13.75 $13.69 $13.75 $12.47 2,504
2019-11-05 $13.39 $13.75 $13.36 $13.75 $12.47 7,002
2019-11-04 $13.75 $13.75 $13.75 $13.75 $12.47 0
2019-11-01 $13.75 $13.75 $13.75 $13.75 $12.47 0
2019-10-31 $13.75 $13.75 $13.75 $13.75 $12.47 0
2019-10-30 $13.75 $13.75 $13.64 $13.75 $12.47 2,547
2019-10-29 $13.75 $13.75 $13.36 $13.36 $12.12 3,193
2019-10-28 $13.50 $13.75 $13.50 $13.72 $12.44 4,349
2019-10-25 $13.35 $13.35 $13.35 $13.35 $12.11 96
2019-10-24 $13.30 $13.35 $13.30 $13.35 $12.11 7,345
2019-10-23 $12.75 $13.25 $12.74 $13.25 $12.02 3,279
2019-10-22 $12.69 $12.69 $12.69 $12.69 $11.51 27
2019-10-21 $12.69 $12.80 $12.67 $12.69 $11.51 2,892
2019-10-18 $12.75 $12.75 $12.75 $12.75 $11.56 19
2019-10-17 $12.75 $12.75 $12.75 $12.75 $11.56 49
2019-10-16 $12.75 $12.75 $12.75 $12.75 $11.56 42
2019-10-15 $12.75 $12.75 $12.75 $12.75 $11.56 54
2019-10-14 $12.75 $12.75 $12.75 $12.75 $11.56 9
2019-10-11 $12.75 $12.75 $12.75 $12.75 $11.56 0
2019-10-10 $12.52 $12.81 $12.52 $12.75 $11.56 13,396
2019-10-09 $12.55 $12.55 $12.55 $12.55 $11.38 193
2019-10-08 $12.46 $12.51 $12.46 $12.51 $11.35 534
2019-10-07 $12.53 $12.80 $12.46 $12.46 $11.30 10,400
2019-10-04 $12.52 $12.53 $12.52 $12.53 $11.36 615
2019-10-03 $12.52 $12.56 $12.52 $12.56 $11.39 1,502
2019-10-02 $12.52 $12.77 $12.52 $12.52 $11.36 1,408
2019-10-01 $12.65 $12.78 $12.65 $12.78 $11.59 1,425
2019-09-30 $12.53 $12.59 $12.53 $12.59 $11.42 1,117
2019-09-27 $12.55 $12.80 $12.55 $12.80 $11.61 2,417
2019-09-26 $12.55 $12.78 $12.55 $12.78 $11.59 711
2019-09-25 $12.57 $12.60 $12.57 $12.60 $11.43 10,741
2019-09-24 $12.60 $12.86 $12.60 $12.86 $11.66 3,634
2019-09-23 $12.55 $12.81 $12.55 $12.81 $11.62 863
2019-09-20 $12.55 $12.86 $12.55 $12.86 $11.66 5,267
2019-09-19 $12.73 $12.74 $12.55 $12.63 $11.46 2,076
2019-09-18 $12.71 $12.71 $12.55 $12.55 $11.38 3,012
2019-09-17 $12.56 $12.65 $12.55 $12.55 $11.38 714
2019-09-16 $12.58 $12.58 $12.56 $12.56 $11.39 1,035
2019-09-13 $12.58 $12.58 $12.58 $12.58 $11.41 203
2019-09-12 $12.56 $12.56 $12.56 $12.56 $11.39 159
2019-09-11 $12.55 $12.69 $12.55 $12.55 $11.38 29,818
2019-09-10 $12.60 $12.60 $12.60 $12.60 $11.43 10
2019-09-09 $12.55 $12.60 $12.55 $12.60 $11.43 333
2019-09-06 $12.55 $12.55 $12.55 $12.55 $11.38 175
2019-09-05 $12.51 $12.65 $12.51 $12.55 $11.38 638
2019-09-04 $12.51 $12.60 $12.51 $12.60 $11.43 376
2019-09-03 $12.51 $12.51 $12.51 $12.51 $11.35 155
2019-08-30 $12.52 $12.52 $12.52 $12.52 $11.30 547
2019-08-29 $12.56 $12.85 $12.56 $12.58 $11.36 1,365
2019-08-28 $12.55 $12.61 $12.55 $12.55 $11.33 31,843
2019-08-27 $12.60 $12.60 $12.60 $12.60 $11.37 3,531
2019-08-26 $12.67 $12.67 $12.67 $12.67 $11.44 0
2019-08-23 $12.61 $12.68 $12.61 $12.67 $11.44 5,351
2019-08-22 $12.56 $12.60 $12.56 $12.60 $11.37 1,069
2019-08-21 $12.58 $12.58 $12.58 $12.58 $11.36 169
2019-08-20 $12.58 $12.58 $12.58 $12.58 $11.36 164
2019-08-19 $12.50 $12.56 $12.50 $12.56 $11.34 1,640
2019-08-16 $12.51 $12.57 $12.51 $12.55 $11.33 3,916
2019-08-15 $12.61 $12.61 $12.52 $12.52 $11.30 3,032
2019-08-14 $12.80 $12.80 $12.69 $12.69 $11.46 13,104
2019-08-13 $12.77 $12.80 $12.77 $12.79 $11.55 2,537
2019-08-12 $12.81 $12.81 $12.81 $12.81 $11.56 1,163
2019-08-09 $12.90 $12.90 $12.86 $12.86 $11.61 2,295
2019-08-08 $12.97 $13.01 $12.91 $12.91 $11.65 8,506
2019-08-07 $13.07 $13.07 $13.02 $13.02 $11.75 2,262
2019-08-06 $13.12 $13.12 $13.07 $13.07 $11.80 1,000
2019-08-05 $13.16 $13.22 $13.16 $13.22 $11.93 2,216
2019-08-02 $13.16 $13.16 $13.16 $13.16 $11.88 26
2019-08-01 $13.23 $13.34 $13.16 $13.16 $11.88 1,291
2019-07-31 $13.35 $13.35 $13.16 $13.16 $11.88 2,562
2019-07-30 $13.23 $13.23 $13.23 $13.23 $11.94 102
2019-07-29 $12.93 $13.19 $12.93 $13.11 $11.83 1,101
2019-07-26 $13.07 $13.21 $13.07 $13.21 $11.92 800
2019-07-25 $13.07 $13.10 $13.07 $13.10 $11.83 788
2019-07-24 $13.10 $13.10 $13.10 $13.10 $11.83 212
2019-07-23 $13.12 $13.12 $13.12 $13.12 $11.84 102
2019-07-22 $13.15 $13.15 $13.15 $13.15 $11.87 1,192
2019-07-19 $13.32 $13.32 $13.32 $13.32 $12.02 0
2019-07-18 $13.32 $13.32 $13.32 $13.32 $12.02 80
2019-07-17 $13.17 $13.32 $13.17 $13.32 $12.02 646
2019-07-16 $13.17 $13.35 $13.17 $13.35 $12.05 603
2019-07-15 $13.08 $13.08 $13.08 $13.08 $11.81 207
2019-07-12 $13.11 $13.11 $13.11 $13.11 $11.83 557
2019-07-11 $13.11 $13.24 $13.11 $13.18 $11.90 2,262
2019-07-10 $13.15 $13.18 $13.08 $13.18 $11.90 1,626
2019-07-09 $13.24 $13.25 $13.18 $13.18 $11.90 6,794
2019-07-08 $13.09 $13.16 $13.07 $13.07 $11.80 2,077
2019-07-05 $13.04 $13.04 $13.04 $13.04 $11.77 0
2019-07-03 $13.04 $13.04 $13.04 $13.04 $11.77 37
2019-07-02 $13.10 $13.10 $13.04 $13.04 $11.77 3,680
2019-07-01 $13.24 $13.25 $13.04 $13.09 $11.82 6,504
2019-06-28 $13.22 $13.25 $13.04 $13.04 $11.77 2,731
2019-06-27 $13.05 $13.05 $13.02 $13.02 $11.75 1,343
2019-06-26 $13.25 $13.25 $13.25 $13.25 $11.96 0
2019-06-25 $13.25 $13.25 $13.25 $13.25 $11.96 27
2019-06-24 $13.25 $13.25 $13.25 $13.25 $11.96 39
2019-06-21 $13.25 $13.25 $13.25 $13.25 $11.96 743
2019-06-20 $13.00 $13.14 $13.00 $13.00 $11.74 15,716
2019-06-19 $13.00 $13.10 $13.00 $13.05 $11.78 772
2019-06-18 $13.01 $13.01 $13.01 $13.01 $11.74 176
2019-06-17 $13.44 $13.44 $13.17 $13.17 $11.89 327
2019-06-14 $13.06 $13.06 $13.06 $13.06 $11.79 329
2019-06-13 $13.02 $13.02 $13.02 $13.02 $11.75 36
2019-06-12 $13.02 $13.02 $13.02 $13.02 $11.75 10
2019-06-11 $13.02 $13.02 $13.02 $13.02 $11.75 0
2019-06-10 $13.02 $13.02 $13.02 $13.02 $11.75 38
2019-06-06 $13.09 $13.09 $13.02 $13.02 $11.75 1,782
2019-06-05 $13.01 $13.01 $13.01 $13.01 $11.74 0
2019-06-04 $13.01 $13.01 $13.01 $13.01 $11.74 2,426
2019-06-03 $13.18 $13.18 $13.18 $13.18 $11.90 95
2019-05-31 $13.07 $13.18 $13.06 $13.18 $11.90 454
2019-05-30 $13.02 $13.04 $13.02 $13.02 $11.75 4,011
2019-05-29 $13.35 $13.35 $13.06 $13.06 $11.79 25,596
2019-05-28 $13.36 $13.36 $13.35 $13.35 $12.05 571
2019-05-24 $13.39 $13.39 $13.37 $13.39 $12.03 1,916
2019-05-23 $13.75 $13.75 $13.35 $13.35 $12.00 15,668
2019-05-22 $13.75 $13.75 $13.75 $13.75 $12.36 5,542
2019-05-21 $13.81 $13.81 $13.81 $13.81 $12.41 9
2019-05-20 $13.81 $13.81 $13.80 $13.81 $12.41 2,552
2019-05-17 $13.78 $13.78 $13.78 $13.78 $12.38 716
2019-05-16 $13.75 $13.83 $13.75 $13.83 $12.43 1,420
2019-05-15 $13.75 $13.83 $13.75 $13.78 $12.38 1,674
2019-05-14 $13.57 $13.84 $13.54 $13.72 $12.33 3,436
2019-05-13 $13.83 $13.84 $13.54 $13.61 $12.23 2,218
2019-05-10 $13.67 $13.83 $13.67 $13.74 $12.35 3,007
2019-05-09 $13.62 $13.62 $13.62 $13.62 $12.24 0
2019-05-08 $13.62 $13.69 $13.62 $13.62 $12.24 4,699
2019-05-07 $13.62 $13.62 $13.62 $13.62 $12.24 566
2019-05-06 $13.83 $13.84 $13.62 $13.62 $12.24 1,807
2019-05-03 $13.71 $13.71 $13.71 $13.71 $12.32 4
2019-05-02 $13.71 $13.71 $13.71 $13.71 $12.32 0
2019-05-01 $13.84 $13.85 $13.71 $13.71 $12.32 2,300
2019-04-30 $13.72 $13.81 $13.72 $13.80 $12.40 2,855
2019-04-29 $13.79 $13.79 $13.79 $13.79 $12.39 57
2019-04-25 $13.63 $13.80 $13.63 $13.79 $12.39 2,304
2019-04-24 $13.44 $13.44 $13.44 $13.44 $12.08 88
2019-04-23 $13.44 $13.44 $13.44 $13.44 $12.08 108
2019-04-22 $13.44 $13.44 $13.44 $13.44 $12.08 0
2019-04-18 $13.44 $13.44 $13.44 $13.44 $12.08 0
2019-04-17 $13.82 $13.85 $13.44 $13.44 $12.08 6,545
2019-04-16 $13.61 $13.61 $13.61 $13.61 $12.23 6
2019-04-15 $13.23 $13.61 $13.23 $13.61 $12.23 1,426
2019-04-12 $13.44 $13.44 $13.44 $13.44 $12.08 42
2019-04-11 $13.37 $13.50 $13.37 $13.44 $12.08 11,196
2019-04-10 $13.49 $13.49 $13.27 $13.27 $11.92 922
2019-04-09 $13.27 $13.27 $13.27 $13.27 $11.92 0
2019-04-08 $13.29 $13.34 $13.26 $13.27 $11.92 7,340
2019-04-05 $13.38 $13.38 $13.38 $13.38 $12.02 298
2019-04-04 $13.28 $13.28 $13.26 $13.27 $11.92 5,571
2019-04-03 $13.35 $13.35 $13.35 $13.35 $12.00 0
2019-04-02 $13.36 $13.36 $13.28 $13.35 $12.00 5,508
2019-04-01 $13.27 $13.27 $13.27 $13.27 $11.92 47
2019-03-29 $13.45 $13.57 $13.27 $13.27 $11.92 2,270
2019-03-28 $13.64 $13.64 $13.64 $13.64 $11.94 241
2019-03-27 $13.43 $13.50 $13.43 $13.43 $11.76 7,349
2019-03-26 $13.75 $13.75 $13.48 $13.49 $11.81 3,344
2019-03-25 $13.70 $13.70 $13.70 $13.70 $12.00 204
2019-03-22 $13.57 $13.57 $13.57 $13.57 $11.88 1
2019-03-21 $13.63 $13.75 $13.57 $13.57 $11.88 9,725
2019-03-20 $13.55 $13.57 $13.55 $13.56 $11.87 837
2019-03-19 $13.62 $13.68 $13.61 $13.61 $11.92 2,000
2019-03-18 $13.68 $13.68 $13.68 $13.68 $11.98 0
2019-03-15 $13.68 $13.68 $13.68 $13.68 $11.98 2
2019-03-14 $13.68 $13.68 $13.68 $13.68 $11.98 1
2019-03-13 $13.68 $13.68 $13.68 $13.68 $11.98 1
2019-03-12 $13.67 $13.68 $13.67 $13.68 $11.98 2,376
2019-03-11 $13.84 $13.85 $13.84 $13.85 $12.13 1,294
2019-03-08 $13.62 $13.62 $13.62 $13.62 $11.92 29
2019-03-07 $13.68 $13.68 $13.68 $13.68 $11.98 7
2019-03-06 $13.72 $13.76 $13.67 $13.68 $11.93 13,677
2019-03-05 $13.68 $13.72 $13.68 $13.72 $11.96 4,322
2019-03-04 $13.68 $13.68 $13.68 $13.68 $11.93 424
2019-03-01 $13.84 $13.84 $13.84 $13.84 $12.06 30
2019-02-28 $13.75 $13.84 $13.75 $13.84 $12.06 1,231
2019-02-27 $13.56 $13.59 $13.56 $13.59 $11.85 1,296
2019-02-26 $13.74 $13.74 $13.58 $13.58 $11.84 3,577
2019-02-25 $13.55 $13.55 $13.55 $13.55 $11.81 7,481
2019-02-22 $13.55 $13.55 $13.54 $13.55 $11.81 4,501
2019-02-21 $13.55 $13.55 $13.54 $13.55 $11.81 7,617
2019-02-20 $13.54 $13.55 $13.54 $13.54 $11.80 7,695
2019-02-19 $13.55 $13.55 $13.55 $13.55 $11.81 2,544
2019-02-15 $13.60 $13.65 $13.55 $13.55 $11.81 2,857
2019-02-14 $13.59 $13.60 $13.53 $13.53 $11.79 881
2019-02-13 $13.55 $13.60 $13.54 $13.60 $11.86 3,198
2019-02-12 $13.57 $13.75 $13.55 $13.55 $11.81 2,420
2019-02-11 $13.75 $13.75 $13.53 $13.53 $11.79 260
2019-02-08 $13.70 $13.70 $13.53 $13.53 $11.79 1,753
2019-02-07 $13.52 $13.52 $13.52 $13.52 $11.79 3
2019-02-06 $13.52 $13.52 $13.52 $13.52 $11.79 0
2019-02-05 $13.52 $13.52 $13.52 $13.52 $11.79 159
2019-02-04 $13.77 $13.77 $13.77 $13.77 $12.00 2,855
2019-02-01 $13.85 $13.85 $13.85 $13.85 $12.07 29
2019-01-31 $13.65 $13.85 $13.65 $13.85 $12.07 6,449
2019-01-30 $13.65 $13.65 $13.65 $13.65 $11.90 1,905
2019-01-29 $13.61 $13.65 $13.61 $13.65 $11.90 2,000
2019-01-28 $13.55 $13.65 $13.55 $13.59 $11.85 7,300
2019-01-25 $13.50 $13.57 $13.43 $13.57 $11.83 6,174
2019-01-24 $13.53 $13.53 $13.53 $13.53 $11.79 0
2019-01-23 $13.53 $13.53 $13.53 $13.53 $11.79 151
2019-01-22 $13.41 $13.53 $13.41 $13.53 $11.79 1,934
2019-01-18 $13.40 $13.55 $13.39 $13.39 $11.67 2,344
2019-01-17 $13.38 $13.45 $13.38 $13.38 $11.66 1,258
2019-01-16 $13.37 $13.37 $13.34 $13.37 $11.65 3,147
2019-01-15 $13.38 $13.41 $13.37 $13.37 $11.65 4,873
2019-01-14 $13.25 $13.55 $13.22 $13.55 $11.81 3,840
2019-01-11 $13.31 $13.31 $13.31 $13.31 $11.60 218
2019-01-10 $13.31 $13.32 $13.31 $13.32 $11.61 3,405
2019-01-09 $13.42 $13.44 $13.29 $13.32 $11.61 28,699
2019-01-08 $13.50 $13.50 $13.50 $13.50 $11.77 19
2019-01-07 $13.50 $13.50 $13.50 $13.50 $11.77 0
2019-01-04 $13.50 $13.50 $13.50 $13.50 $11.77 120
2019-01-03 $13.27 $13.50 $13.27 $13.50 $11.77 8,359
2019-01-02 $13.28 $13.59 $13.28 $13.59 $11.85 1,021
2018-12-31 $13.32 $13.83 $13.32 $13.33 $11.62 1,019
2018-12-28 $13.48 $13.65 $13.48 $13.65 $11.90 3,579
2018-12-27 $12.75 $13.44 $12.75 $13.39 $11.67 3,973
2018-12-26 $13.09 $13.09 $12.94 $12.97 $11.31 7,234
2018-12-24 $12.97 $13.15 $12.97 $13.15 $11.46 285
2018-12-21 $13.15 $13.17 $13.02 $13.03 $11.36 17,482
2018-12-20 $13.19 $13.23 $13.14 $13.15 $11.46 10,320
2018-12-19 $13.20 $13.20 $13.17 $13.17 $11.48 499
2018-12-18 $13.29 $13.29 $13.19 $13.19 $11.50 2,706
2018-12-17 $13.20 $13.20 $13.20 $13.20 $11.51 1,292
2018-12-14 $13.20 $13.20 $13.17 $13.19 $11.50 9,067
2018-12-13 $13.36 $13.36 $13.24 $13.24 $11.54 7,126
2018-12-12 $13.21 $13.28 $13.19 $13.21 $11.52 6,614
2018-12-11 $13.68 $13.75 $13.20 $13.24 $11.54 9,141
2018-12-10 $13.50 $13.50 $13.35 $13.37 $11.65 2,691
2018-12-07 $13.51 $13.57 $13.36 $13.36 $11.65 4,804
2018-12-06 $13.52 $13.65 $13.11 $13.65 $11.90 12,951
2018-12-04 $13.72 $13.72 $13.57 $13.57 $11.83 10,261
2018-12-03 $13.66 $13.68 $13.66 $13.68 $11.93 1,203
2018-11-30 $13.85 $13.85 $13.65 $13.65 $11.90 2,380
2018-11-29 $13.65 $13.76 $13.65 $13.76 $11.99 2,892
2018-11-28 $13.74 $13.75 $13.68 $13.75 $11.99 3,871
2018-11-27 $13.63 $13.64 $13.63 $13.64 $11.89 1,208
2018-11-26 $13.70 $13.75 $13.63 $13.63 $11.84 1,140
2018-11-23 $13.34 $13.76 $13.32 $13.73 $11.93 3,405
2018-11-21 $13.62 $13.62 $13.57 $13.58 $11.79 2,120
2018-11-20 $13.37 $13.37 $13.27 $13.35 $11.60 8,391
2018-11-19 $13.49 $13.49 $13.49 $13.49 $11.72 1
2018-11-16 $13.38 $13.50 $13.32 $13.49 $11.72 4,719
2018-11-15 $13.07 $13.37 $13.07 $13.15 $11.42 19,705
2018-11-14 $13.46 $13.46 $12.85 $12.85 $11.16 9,550
2018-11-13 $13.42 $13.42 $13.42 $13.42 $11.66 9
2018-11-12 $13.60 $13.60 $13.41 $13.42 $11.66 2,706
2018-11-09 $13.46 $13.46 $13.46 $13.46 $11.69 8
2018-11-08 $13.53 $13.54 $13.37 $13.46 $11.69 6,260
2018-11-07 $13.08 $13.46 $13.08 $13.46 $11.69 1,259
2018-11-06 $13.06 $13.06 $13.06 $13.06 $11.34 600
2018-11-05 $13.14 $13.14 $13.14 $13.14 $11.41 268
2018-11-02 $13.19 $13.19 $13.19 $13.19 $11.46 78
2018-11-01 $13.19 $13.34 $13.15 $13.19 $11.46 2,180
2018-10-31 $13.51 $13.52 $13.21 $13.21 $11.47 1,600
2018-10-30 $13.17 $13.17 $13.02 $13.09 $11.37 4,525
2018-10-29 $13.15 $13.15 $13.02 $13.02 $11.31 8,901
2018-10-26 $13.16 $13.40 $13.05 $13.10 $11.38 11,500
2018-10-25 $13.50 $13.50 $13.10 $13.10 $11.38 1,312
2018-10-24 $13.65 $13.65 $13.51 $13.53 $11.75 8,039
2018-10-23 $13.70 $13.73 $13.65 $13.65 $11.86 3,885
2018-10-22 $13.78 $13.80 $13.71 $13.71 $11.91 1,689
2018-10-19 $13.72 $13.72 $13.72 $13.72 $11.92 0
2018-10-18 $13.76 $13.76 $13.71 $13.72 $11.92 6,904
2018-10-17 $13.75 $13.75 $13.75 $13.75 $11.94 0
2018-10-16 $13.73 $13.75 $13.73 $13.75 $11.94 600
2018-10-15 $13.75 $13.75 $13.75 $13.75 $11.94 272
2018-10-12 $13.81 $13.85 $13.72 $13.73 $11.93 2,413
2018-10-11 $13.76 $13.76 $13.76 $13.76 $11.95 151
2018-10-10 $13.85 $13.85 $13.77 $13.77 $11.96 5,293
2018-10-09 $13.85 $13.86 $13.82 $13.82 $12.00 2,087
2018-10-08 $13.86 $13.90 $13.85 $13.90 $12.07 2,594
2018-10-05 $13.86 $13.86 $13.86 $13.86 $12.04 223
2018-10-04 $14.00 $14.00 $13.86 $13.87 $12.05 1,649
2018-10-03 $14.00 $14.00 $13.94 $13.99 $12.15 7,197
2018-10-02 $13.90 $13.95 $13.90 $13.95 $12.12 4,348
2018-10-01 $13.92 $13.95 $13.85 $13.95 $12.12 4,205
2018-09-28 $13.85 $13.85 $13.85 $13.85 $12.03 923
2018-09-27 $13.81 $13.81 $13.81 $13.81 $11.99 1,044
2018-09-26 $13.92 $13.92 $13.92 $13.92 $12.09 22
2018-09-25 $13.92 $13.92 $13.92 $13.92 $12.09 100
2018-09-24 $13.95 $13.95 $13.86 $13.86 $12.04 2,153
2018-09-21 $13.90 $13.95 $13.90 $13.95 $12.12 7,554
2018-09-20 $13.88 $13.94 $13.82 $13.94 $12.11 1,650
2018-09-19 $13.82 $13.82 $13.82 $13.82 $12.00 159
2018-09-18 $13.82 $13.82 $13.82 $13.82 $12.00 136
2018-09-17 $13.88 $13.88 $13.82 $13.82 $12.00 922
2018-09-14 $13.81 $13.95 $13.81 $13.81 $11.99 719
2018-09-13 $13.89 $13.95 $13.89 $13.95 $12.12 413
2018-09-12 $13.79 $13.79 $13.79 $13.79 $11.98 22
2018-09-11 $13.78 $13.88 $13.78 $13.79 $11.98 3,112
2018-09-10 $13.79 $13.96 $13.79 $13.84 $12.02 3,013
2018-09-07 $13.98 $14.00 $13.98 $13.98 $12.14 2,383
2018-09-06 $13.99 $13.99 $13.99 $13.99 $12.15 2
2018-09-05 $13.77 $13.99 $13.77 $13.99 $12.15 692
2018-09-04 $13.78 $13.83 $13.78 $13.83 $12.01 1,517
2018-08-31 $13.75 $13.97 $13.75 $13.97 $12.13 6,650
2018-08-30 $13.89 $13.89 $13.89 $13.89 $12.06 114
2018-08-29 $13.84 $13.95 $13.84 $13.95 $12.12 3,935
2018-08-28 $13.90 $13.90 $13.75 $13.81 $11.99 9,148
2018-08-27 $13.84 $13.92 $13.83 $13.87 $12.00 1,733
2018-08-24 $13.75 $13.95 $13.75 $13.95 $12.07 1,998
2018-08-23 $13.75 $13.75 $13.74 $13.75 $11.90 1,306
2018-08-22 $13.85 $13.85 $13.75 $13.75 $11.90 5,217
2018-08-21 $13.70 $13.95 $13.70 $13.85 $11.99 7,294
2018-08-20 $13.75 $13.75 $13.73 $13.75 $11.90 12,325
2018-08-17 $13.76 $13.80 $13.74 $13.80 $11.94 7,055
2018-08-16 $13.74 $13.74 $13.74 $13.74 $11.89 540
2018-08-15 $13.74 $13.75 $13.66 $13.74 $11.89 14,482
2018-08-14 $13.66 $13.71 $13.66 $13.71 $11.86 5,404
2018-08-13 $13.66 $13.75 $13.66 $13.75 $11.90 2,099
2018-08-10 $13.70 $13.70 $13.70 $13.70 $11.86 1,005
2018-08-09 $13.73 $13.74 $13.66 $13.66 $11.82 7,237
2018-08-08 $13.73 $13.75 $13.72 $13.75 $11.90 1,167
2018-08-07 $13.71 $13.86 $13.71 $13.86 $11.99 3,446
2018-08-06 $13.71 $13.71 $13.71 $13.71 $11.86 103
2018-08-03 $13.71 $13.71 $13.71 $13.71 $11.86 80
2018-08-02 $13.71 $13.71 $13.71 $13.71 $11.86 15
2018-08-01 $13.71 $13.71 $13.71 $13.71 $11.86 1,009
2018-07-31 $13.86 $13.86 $13.86 $13.86 $11.99 132
2018-07-30 $13.81 $13.86 $13.81 $13.86 $11.99 2,555
2018-07-27 $13.75 $13.75 $13.75 $13.75 $11.90 10
2018-07-26 $13.74 $13.75 $13.74 $13.75 $11.90 1,717
2018-07-25 $13.72 $13.72 $13.72 $13.72 $11.87 4,668
2018-07-24 $13.75 $13.75 $13.75 $13.75 $11.90 642
2018-07-23 $13.81 $13.81 $13.80 $13.81 $11.95 1,824
2018-07-20 $13.72 $13.72 $13.72 $13.72 $11.87 526
2018-07-19 $13.81 $13.81 $13.73 $13.73 $11.88 7,312
2018-07-18 $13.82 $13.82 $13.82 $13.82 $11.96 453
2018-07-17 $13.81 $13.90 $13.81 $13.90 $12.03 9,823
2018-07-16 $13.96 $13.96 $13.96 $13.96 $12.08 4
2018-07-13 $13.96 $13.96 $13.96 $13.96 $12.08 4
2018-07-12 $13.88 $13.96 $13.81 $13.96 $12.08 4,824
2018-07-11 $13.81 $13.81 $13.81 $13.81 $11.95 2
2018-07-10 $13.92 $13.92 $13.81 $13.81 $11.95 677
2018-07-09 $13.81 $13.81 $13.81 $13.81 $11.95 150
2018-07-06 $13.81 $13.81 $13.81 $13.81 $11.95 3,082
2018-07-05 $13.81 $13.83 $13.81 $13.81 $11.95 2,194
2018-07-03 $13.99 $13.99 $13.99 $13.99 $12.11 99
2018-07-02 $13.83 $13.99 $13.81 $13.99 $12.11 1,102
2018-06-29 $13.88 $13.88 $13.88 $13.88 $12.01 510
2018-06-28 $13.82 $13.99 $13.81 $13.99 $12.11 8,999
2018-06-27 $13.85 $13.85 $13.85 $13.85 $11.99 106
2018-06-26 $13.80 $13.89 $13.80 $13.89 $12.02 2,288
2018-06-25 $13.65 $13.65 $13.65 $13.65 $11.81 132
2018-06-22 $13.83 $13.89 $13.70 $13.89 $12.02 7,373
2018-06-21 $13.67 $13.67 $13.67 $13.67 $11.83 19
2018-06-20 $13.67 $13.67 $13.67 $13.67 $11.83 5
2018-06-19 $13.67 $13.67 $13.67 $13.67 $11.83 400
2018-06-18 $13.80 $13.97 $13.73 $13.76 $11.91 6,309
2018-06-15 $13.80 $13.80 $13.80 $13.80 $11.94 1,309
2018-06-14 $13.89 $13.89 $13.89 $13.89 $12.02 319
2018-06-13 $13.66 $13.90 $13.66 $13.90 $12.03 1,893
2018-06-12 $13.72 $13.72 $13.69 $13.69 $11.85 1,018
2018-06-11 $13.77 $13.80 $13.65 $13.80 $11.94 13,114
2018-06-08 $13.90 $13.90 $13.77 $13.77 $11.92 3,460
2018-06-07 $13.78 $13.80 $13.76 $13.76 $11.91 8,759
2018-06-06 $13.80 $13.80 $13.76 $13.76 $11.91 4,456
2018-06-05 $13.80 $13.80 $13.76 $13.80 $11.94 4,993
2018-06-04 $13.80 $13.80 $13.76 $13.76 $11.91 2,696
2018-06-01 $13.88 $13.90 $13.77 $13.90 $12.03 3,260
2018-05-31 $13.70 $13.70 $13.70 $13.70 $11.86 29
2018-05-30 $13.97 $13.97 $13.70 $13.70 $11.86 958
2018-05-29 $13.68 $13.68 $13.68 $13.68 $11.84 5
2018-05-25 $13.69 $13.69 $13.68 $13.68 $11.80 539
2018-05-24 $13.89 $13.89 $13.89 $13.89 $11.97 0
2018-05-23 $13.88 $13.89 $13.88 $13.89 $11.98 1,211
2018-05-22 $13.67 $13.67 $13.67 $13.67 $11.79 1,487
2018-05-21 $13.75 $14.00 $13.71 $13.80 $11.90 2,417
2018-05-18 $13.74 $13.74 $13.74 $13.74 $11.85 812
2018-05-17 $13.76 $13.88 $13.74 $13.75 $11.86 937
2018-05-16 $13.95 $14.03 $13.73 $13.73 $11.84 13,347
2018-05-15 $13.94 $13.94 $13.94 $13.94 $12.02 45
2018-05-14 $13.92 $13.94 $13.92 $13.94 $12.02 1,259
2018-05-11 $13.72 $13.72 $13.71 $13.71 $11.82 1,331
2018-05-10 $13.86 $13.86 $13.86 $13.86 $11.95 318
2018-05-09 $13.94 $13.94 $13.71 $13.82 $11.92 4,200
2018-05-08 $13.71 $13.85 $13.71 $13.85 $11.94 1,557
2018-05-07 $13.80 $13.80 $13.80 $13.80 $11.90 252
2018-05-04 $13.67 $13.75 $13.66 $13.75 $11.86 2,572
2018-05-03 $13.82 $13.82 $13.65 $13.65 $11.77 2,646
2018-05-02 $13.99 $14.00 $13.98 $14.00 $12.07 1,825
2018-05-01 $13.96 $13.96 $13.96 $13.96 $12.04 173
2018-04-30 $13.86 $13.98 $13.85 $13.96 $12.04 1,631
2018-04-27 $13.87 $13.87 $13.86 $13.86 $11.95 1,318
2018-04-26 $13.65 $13.65 $13.65 $13.65 $11.77 1,177
2018-04-25 $13.65 $13.65 $13.65 $13.65 $11.77 343
2018-04-24 $13.76 $13.96 $13.68 $13.68 $11.80 2,948
2018-04-23 $13.75 $13.80 $13.75 $13.80 $11.90 1,051
2018-04-20 $13.71 $13.75 $13.71 $13.75 $11.86 3,330
2018-04-19 $13.75 $13.75 $13.75 $13.75 $11.86 2,200
2018-04-18 $13.74 $13.75 $13.68 $13.68 $11.80 10,815
2018-04-17 $13.69 $13.69 $13.69 $13.69 $11.80 856
2018-04-16 $13.69 $13.69 $13.69 $13.69 $11.80 773
2018-04-13 $13.61 $13.62 $13.61 $13.62 $11.74 1,295
2018-04-12 $13.62 $13.62 $13.62 $13.62 $11.74 217
2018-04-11 $13.64 $13.73 $13.61 $13.61 $11.74 1,522
2018-04-10 $13.63 $13.63 $13.63 $13.63 $11.75 171
2018-04-09 $13.67 $13.80 $13.67 $13.67 $11.79 2,605
2018-04-06 $13.73 $13.80 $13.67 $13.72 $11.83 4,374
2018-04-05 $13.79 $13.79 $13.79 $13.79 $11.89 517
2018-04-04 $13.78 $13.81 $13.75 $13.75 $11.86 4,441
2018-04-03 $13.74 $13.74 $13.74 $13.74 $11.85 414
2018-04-02 $13.76 $13.90 $13.73 $13.75 $11.86 3,561
2018-03-29 $13.72 $13.73 $13.72 $13.72 $11.83 548
2018-03-28 $13.72 $13.83 $13.72 $13.77 $11.87 7,455
2018-03-27 $13.75 $13.79 $13.75 $13.77 $11.87 4,197
2018-03-26 $14.07 $14.07 $14.07 $14.07 $12.13 132
2018-03-23 $13.75 $14.07 $13.72 $14.07 $12.13 4,557
2018-03-22 $13.94 $13.94 $13.94 $13.94 $11.98 222
2018-03-21 $13.97 $14.25 $13.97 $14.18 $12.18 6,097
2018-03-20 $13.82 $13.95 $13.82 $13.83 $11.88 3,150
2018-03-19 $13.78 $13.94 $13.78 $13.94 $11.98 2,685
2018-03-16 $13.99 $14.00 $13.97 $14.00 $12.03 8,376
2018-03-15 $13.90 $14.00 $13.81 $13.81 $11.87 1,502
2018-03-14 $13.74 $13.79 $13.73 $13.73 $11.80 1,455
2018-03-13 $13.78 $14.02 $13.78 $14.02 $12.05 6,300
2018-03-12 $13.71 $13.76 $13.70 $13.76 $11.82 11,304
2018-03-09 $13.75 $13.81 $13.72 $13.72 $11.79 2,978
2018-03-08 $13.76 $13.79 $13.71 $13.71 $11.78 3,148
2018-03-07 $13.78 $13.85 $13.78 $13.78 $11.84 3,018
2018-03-06 $13.75 $13.85 $13.72 $13.79 $11.85 10,213
2018-03-05 $14.09 $14.09 $13.75 $13.77 $11.83 19,909
2018-03-02 $13.91 $13.91 $13.91 $13.91 $11.95 41
2018-03-01 $13.91 $13.91 $13.91 $13.91 $11.95 200
2018-02-28 $14.00 $14.11 $14.00 $14.09 $12.11 1,113
2018-02-27 $13.81 $14.30 $13.81 $14.04 $12.06 25,282
2018-02-26 $13.82 $13.89 $13.77 $13.85 $11.90 7,742
2018-02-23 $13.82 $13.91 $13.82 $13.86 $11.91 3,327
2018-02-22 $13.91 $14.02 $13.86 $13.86 $11.91 1,511
2018-02-21 $13.85 $14.03 $13.84 $13.84 $11.89 3,660
2018-02-20 $13.84 $13.98 $13.83 $13.83 $11.88 3,841
2018-02-16 $13.85 $13.90 $13.85 $13.89 $11.93 8,490
2018-02-15 $13.81 $13.86 $13.80 $13.81 $11.87 15,651
2018-02-14 $13.88 $13.98 $13.80 $13.98 $12.01 3,773
2018-02-13 $13.91 $13.95 $13.84 $13.84 $11.89 3,230
2018-02-12 $13.87 $13.95 $13.87 $13.95 $11.99 9,710
2018-02-09 $13.90 $13.95 $13.89 $13.89 $11.93 1,479
2018-02-08 $13.96 $13.97 $13.87 $13.87 $11.92 12,152
2018-02-07 $14.00 $14.07 $13.97 $14.07 $12.09 10,445
2018-02-06 $14.02 $14.10 $13.97 $14.07 $12.09 5,844
2018-02-05 $14.07 $14.27 $14.07 $14.10 $12.11 2,941
2018-02-02 $14.31 $14.31 $14.11 $14.11 $12.12 17,431
2018-02-01 $14.25 $14.41 $14.24 $14.24 $12.24 1,994
2018-01-31 $14.28 $14.57 $14.22 $14.22 $12.22 7,386
2018-01-30 $14.28 $14.28 $14.28 $14.28 $12.27 0
2018-01-29 $14.20 $14.29 $14.18 $14.28 $12.27 3,948
2018-01-26 $14.62 $14.63 $14.25 $14.25 $12.24 3,791
2018-01-25 $14.48 $14.53 $14.41 $14.53 $12.48 2,150
2018-01-24 $14.66 $14.66 $14.66 $14.66 $12.60 0
2018-01-23 $14.66 $14.66 $14.66 $14.66 $12.60 1
2018-01-22 $14.52 $14.66 $14.48 $14.66 $12.60 1,720
2018-01-19 $14.48 $14.48 $14.48 $14.48 $12.44 1
2018-01-18 $14.59 $14.59 $14.48 $14.48 $12.44 2,260
2018-01-17 $14.45 $14.59 $14.45 $14.47 $12.43 3,717
2018-01-16 $14.55 $14.55 $14.41 $14.53 $12.48 1,889
2018-01-12 $14.45 $14.45 $14.31 $14.36 $12.34 3,253
2018-01-11 $14.23 $14.29 $14.23 $14.28 $12.27 3,446
2018-01-10 $14.30 $14.30 $14.30 $14.30 $12.29 684
2018-01-09 $14.31 $14.31 $14.20 $14.23 $12.23 2,059
2018-01-08 $14.43 $14.43 $14.17 $14.20 $12.20 3,787
2018-01-05 $14.41 $14.41 $14.41 $14.41 $12.38 4
2018-01-04 $14.35 $14.48 $14.30 $14.41 $12.38 2,803
2018-01-03 $14.32 $14.34 $14.06 $14.34 $12.32 3,451
2018-01-02 $14.62 $14.62 $14.03 $14.03 $12.05 3,277
2017-12-29 $14.72 $14.72 $14.42 $14.44 $12.41 3,939
2017-12-28 $14.27 $14.27 $14.27 $14.27 $12.26 9
2017-12-27 $14.38 $14.73 $14.24 $14.27 $12.26 7,604
2017-12-26 $14.60 $14.75 $14.60 $14.75 $12.67 8,168
2017-12-22 $14.10 $14.75 $14.05 $14.75 $12.67 6,376
2017-12-21 $14.69 $14.75 $14.41 $14.44 $12.41 5,616
2017-12-20 $14.75 $14.75 $14.53 $14.69 $12.62 3,515
2017-12-19 $14.60 $14.85 $14.39 $14.85 $12.76 7,990
2017-12-18 $14.39 $14.60 $14.39 $14.59 $12.54 4,909
2017-12-15 $14.73 $14.73 $14.38 $14.38 $12.36 6,422
2017-12-14 $14.73 $14.77 $14.28 $14.28 $12.27 14,291
2017-12-13 $14.36 $14.73 $14.20 $14.73 $12.66 8,764
2017-12-12 $14.34 $14.37 $14.33 $14.37 $12.35 918
2017-12-11 $14.36 $14.43 $14.30 $14.33 $12.31 1,567
2017-12-08 $14.55 $14.55 $14.29 $14.37 $12.35 7,061
2017-12-07 $14.50 $14.50 $14.41 $14.50 $12.46 1,637
2017-12-06 $14.10 $14.55 $14.10 $14.27 $12.26 7,338
2017-12-05 $14.32 $14.42 $14.13 $14.23 $12.23 4,176
2017-12-04 $14.10 $14.65 $14.10 $14.23 $12.23 3,934
2017-12-01 $14.03 $14.10 $14.03 $14.08 $12.10 9,286
2017-11-30 $14.00 $14.10 $14.00 $14.01 $12.04 3,151
2017-11-29 $14.00 $14.10 $13.90 $13.90 $11.94 13,400
2017-11-28 $13.99 $14.05 $13.86 $13.89 $11.93 5,859
2017-11-27 $14.00 $14.00 $13.98 $13.99 $11.99 2,332
2017-11-24 $14.00 $14.00 $14.00 $14.00 $11.99 140
2017-11-22 $13.81 $13.81 $13.81 $13.81 $11.83 259
2017-11-21 $13.77 $14.04 $13.77 $13.78 $11.81 5,029
2017-11-20 $13.78 $13.78 $13.75 $13.75 $11.78 920
2017-11-17 $13.78 $13.78 $13.78 $13.78 $11.81 230
2017-11-16 $14.08 $14.08 $14.08 $14.08 $12.06 256
2017-11-15 $13.74 $13.82 $13.72 $13.72 $11.76 5,815
2017-11-14 $13.75 $13.76 $13.75 $13.75 $11.78 4,903
2017-11-13 $13.75 $13.77 $13.75 $13.77 $11.80 1,468
2017-11-10 $13.81 $13.81 $13.70 $13.70 $11.74 1,658
2017-11-09 $13.71 $13.71 $13.71 $13.71 $11.75 0
2017-11-08 $13.71 $13.71 $13.70 $13.71 $11.75 7,412
2017-11-07 $13.88 $14.00 $13.76 $13.76 $11.79 6,800
2017-11-06 $14.01 $14.10 $13.97 $13.97 $11.97 14,348
2017-11-03 $13.99 $14.10 $13.99 $14.10 $12.08 916
2017-11-02 $13.98 $14.00 $13.98 $13.99 $11.98 2,505
2017-11-01 $13.97 $14.10 $13.97 $14.02 $12.01 12,678
2017-10-31 $14.05 $14.09 $13.92 $14.09 $12.07 25,069
2017-10-30 $14.01 $14.01 $14.01 $14.01 $12.00 2,065
2017-10-27 $14.05 $14.05 $14.01 $14.01 $12.00 2,971
2017-10-26 $14.05 $14.05 $14.05 $14.05 $12.04 260
2017-10-25 $14.05 $14.10 $14.05 $14.10 $12.08 2,100
2017-10-24 $14.25 $14.25 $14.01 $14.01 $12.00 4,040
2017-10-23 $13.99 $14.23 $13.98 $14.23 $12.19 9,687
2017-10-20 $13.99 $14.00 $13.97 $13.99 $11.99 8,469
2017-10-19 $13.97 $13.99 $13.97 $13.99 $11.99 17,404
2017-10-18 $13.99 $13.99 $13.95 $13.97 $11.97 599
2017-10-17 $14.00 $14.00 $14.00 $14.00 $11.99 43
2017-10-16 $13.97 $14.00 $13.96 $14.00 $11.99 1,315
2017-10-13 $14.00 $14.00 $14.00 $14.00 $11.99 221
2017-10-12 $13.95 $14.00 $13.95 $14.00 $11.99 4,035
2017-10-11 $14.00 $14.00 $14.00 $14.00 $11.99 200
2017-10-10 $14.00 $14.00 $13.95 $14.00 $11.99 897
2017-10-09 $14.02 $14.05 $14.00 $14.05 $12.04 2,005
2017-10-06 $13.99 $14.10 $13.98 $14.10 $12.08 5,359
2017-10-05 $13.95 $13.99 $13.95 $13.99 $11.99 1,131
2017-10-04 $13.94 $13.99 $13.94 $13.99 $11.99 997
2017-10-03 $13.89 $13.97 $13.88 $13.88 $11.89 4,447
2017-10-02 $13.90 $13.98 $13.85 $13.98 $11.98 4,958
2017-09-29 $14.15 $14.15 $13.83 $13.98 $11.98 3,999
2017-09-28 $13.86 $14.25 $13.86 $14.25 $12.21 351
2017-09-27 $13.75 $14.36 $13.71 $14.36 $12.30 2,977
2017-09-26 $14.07 $14.07 $13.64 $13.79 $11.81 14,008
2017-09-25 $13.80 $14.25 $13.80 $14.20 $12.17 5,895
2017-09-22 $13.81 $14.14 $13.81 $14.14 $12.11 462
2017-09-21 $13.76 $14.14 $13.76 $14.14 $12.11 782
2017-09-20 $13.77 $14.12 $13.76 $13.76 $11.79 1,605
2017-09-19 $13.77 $13.78 $13.74 $13.75 $11.78 3,028
2017-09-18 $13.76 $14.10 $13.62 $13.70 $11.74 10,106
2017-09-15 $14.22 $14.50 $13.61 $13.61 $11.66 22,900
2017-09-14 $14.95 $14.95 $14.10 $14.40 $12.34 4,200
2017-09-13 $14.10 $14.99 $13.81 $14.99 $12.84 7,200
2017-09-12 $13.80 $14.11 $13.80 $14.11 $12.09 4,800
2017-09-11 $13.84 $13.85 $13.77 $13.85 $11.87 3,188
2017-09-08 $13.75 $13.84 $13.65 $13.84 $11.86 4,495
2017-09-07 $13.63 $13.84 $13.62 $13.80 $11.82 2,842
2017-09-06 $13.66 $13.84 $13.62 $13.74 $11.77 10,000
2017-09-05 $13.61 $13.70 $13.61 $13.69 $11.73 2,179
2017-09-01 $13.70 $13.70 $13.62 $13.69 $11.73 4,951
2017-08-31 $13.62 $13.62 $13.62 $13.62 $11.67 500
2017-08-30 $13.62 $13.62 $13.62 $13.62 $11.67 1
2017-08-29 $13.65 $13.65 $13.61 $13.62 $11.67 5,305
2017-08-28 $13.63 $13.70 $13.61 $13.61 $11.66 1,138
2017-08-25 $13.71 $13.71 $13.71 $13.71 $11.71 14
2017-08-24 $13.71 $13.71 $13.71 $13.71 $11.71 3
2017-08-23 $13.71 $13.71 $13.71 $13.71 $11.71 104
2017-08-22 $13.72 $13.79 $13.70 $13.71 $11.71 15,457
2017-08-21 $13.76 $13.76 $13.76 $13.76 $11.75 341
2017-08-18 $13.75 $13.75 $13.70 $13.70 $11.70 14,438
2017-08-17 $13.72 $13.72 $13.70 $13.70 $11.70 3,013
2017-08-16 $13.73 $13.73 $13.70 $13.70 $11.70 921
2017-08-15 $13.75 $13.75 $13.75 $13.75 $11.75 400
2017-08-14 $13.75 $13.75 $13.75 $13.75 $11.75 72
2017-08-11 $13.75 $13.75 $13.75 $13.75 $11.75 100
2017-08-10 $13.80 $13.81 $13.70 $13.75 $11.75 4,879
2017-08-09 $13.70 $13.75 $13.70 $13.75 $11.75 866
2017-08-08 $13.80 $13.80 $13.70 $13.79 $11.78 5,937
2017-08-07 $13.70 $13.74 $13.70 $13.74 $11.73 264
2017-08-04 $13.84 $13.84 $13.70 $13.70 $11.70 3,603
2017-08-03 $13.75 $13.79 $13.75 $13.75 $11.75 1,567
2017-08-02 $13.67 $13.73 $13.67 $13.73 $11.73 538
2017-08-01 $13.65 $13.75 $13.65 $13.75 $11.74 3,348
2017-07-31 $13.75 $13.75 $13.65 $13.75 $11.74 1,700
2017-07-28 $13.65 $13.75 $13.65 $13.75 $11.75 9,315
2017-07-27 $13.66 $13.66 $13.66 $13.66 $11.67 901
2017-07-26 $13.70 $13.70 $13.70 $13.70 $11.71 902
2017-07-25 $13.65 $13.74 $13.65 $13.65 $11.66 3,668
2017-07-24 $13.59 $13.59 $13.59 $13.59 $11.61 344
2017-07-21 $13.66 $13.71 $13.66 $13.71 $11.71 1,527
2017-07-20 $13.67 $13.75 $13.67 $13.75 $11.75 1,644
2017-07-19 $13.75 $13.75 $13.75 $13.75 $11.75 1,011
2017-07-18 $13.65 $13.71 $13.65 $13.65 $11.66 2,847
2017-07-17 $13.66 $13.68 $13.65 $13.68 $11.69 2,605
2017-07-14 $13.65 $13.70 $13.65 $13.65 $11.66 4,893
2017-07-13 $13.66 $13.73 $13.65 $13.73 $11.72 7,600
2017-07-12 $13.80 $13.80 $13.80 $13.80 $11.79 188
2017-07-11 $13.80 $13.80 $13.80 $13.80 $11.79 263
2017-07-10 $13.80 $13.80 $13.80 $13.80 $11.79 600
2017-07-07 $13.82 $13.84 $13.82 $13.82 $11.81 1,410
2017-07-06 $13.80 $13.84 $13.80 $13.84 $11.82 1,709
2017-07-05 $13.69 $13.69 $13.69 $13.69 $11.69 28
2017-07-03 $13.69 $13.69 $13.69 $13.69 $11.69 400
2017-06-30 $13.70 $13.80 $13.70 $13.77 $11.76 1,979
2017-06-29 $13.84 $13.84 $13.84 $13.84 $11.82 0
2017-06-28 $13.84 $13.84 $13.84 $13.84 $11.82 200
2017-06-27 $13.75 $13.85 $13.75 $13.85 $11.83 418
2017-06-26 $13.60 $13.60 $13.60 $13.60 $11.62 7
2017-06-23 $13.90 $13.90 $13.60 $13.60 $11.62 4,776
2017-06-22 $13.84 $13.84 $13.84 $13.84 $11.82 15
2017-06-21 $13.84 $13.84 $13.84 $13.84 $11.82 500
2017-06-20 $13.95 $13.95 $13.95 $13.95 $11.92 737
2017-06-19 $13.75 $13.75 $13.75 $13.75 $11.75 866
2017-06-16 $14.00 $14.00 $14.00 $14.00 $11.96 500
2017-06-15 $13.75 $13.79 $13.73 $13.75 $11.75 2,651
2017-06-14 $13.68 $13.80 $13.68 $13.69 $11.69 1,184
2017-06-13 $13.82 $13.82 $13.82 $13.82 $11.81 3
2017-06-12 $13.83 $13.83 $13.60 $13.82 $11.81 3,034
2017-06-09 $13.84 $13.84 $13.48 $13.64 $11.65 4,845
2017-06-08 $13.49 $13.81 $13.49 $13.56 $11.58 3,345
2017-06-07 $13.45 $13.49 $13.45 $13.49 $11.52 2,409
2017-06-06 $13.45 $13.45 $13.45 $13.45 $11.49 7,872
2017-06-05 $13.45 $13.47 $13.45 $13.45 $11.49 3,909
2017-06-02 $13.53 $13.53 $13.53 $13.53 $11.55 1,016
2017-06-01 $13.68 $13.68 $13.40 $13.40 $11.45 3,143
2017-05-31 $13.40 $13.45 $13.40 $13.45 $11.49 2,235
2017-05-30 $13.50 $13.50 $13.40 $13.40 $11.45 4,575
2017-05-26 $13.52 $13.52 $13.36 $13.36 $11.41 415
2017-05-25 $13.35 $13.35 $13.35 $13.35 $11.37 0
2017-05-24 $13.35 $13.36 $13.35 $13.35 $11.37 347
2017-05-23 $13.35 $13.41 $13.35 $13.35 $11.37 2,884
2017-05-22 $13.45 $13.53 $13.35 $13.35 $11.37 3,554
2017-05-19 $13.45 $13.50 $13.45 $13.50 $11.50 2,766
2017-05-18 $13.58 $13.58 $13.58 $13.58 $11.56 107
2017-05-17 $13.40 $13.45 $13.40 $13.40 $11.41 12,740
2017-05-16 $13.49 $13.49 $13.40 $13.41 $11.42 3,857
2017-05-15 $13.49 $13.49 $13.49 $13.49 $11.49 437
2017-05-12 $13.45 $13.45 $13.40 $13.40 $11.41 1,605
2017-05-11 $13.41 $13.43 $13.40 $13.43 $11.44 1,916
2017-05-10 $13.48 $13.48 $13.40 $13.46 $11.47 1,191
2017-05-09 $13.41 $13.41 $13.41 $13.41 $11.42 41
2017-05-08 $13.45 $13.47 $13.40 $13.41 $11.42 6,941
2017-05-05 $13.40 $13.45 $13.40 $13.41 $11.42 7,529
2017-05-04 $13.40 $13.42 $13.40 $13.40 $11.41 3,123
2017-05-03 $13.50 $13.50 $13.40 $13.41 $11.42 18,581
2017-05-02 $13.50 $13.52 $13.50 $13.52 $11.51 1,674
2017-05-01 $13.59 $13.59 $13.50 $13.50 $11.50 2,738
2017-04-28 $13.52 $13.52 $13.50 $13.51 $11.51 2,537
2017-04-27 $13.58 $13.58 $13.58 $13.58 $11.57 182
2017-04-26 $13.70 $13.70 $13.50 $13.61 $11.59 14,953
2017-04-25 $13.80 $13.80 $13.60 $13.63 $11.61 3,600
2017-04-24 $13.71 $13.80 $13.61 $13.61 $11.59 1,431
2017-04-21 $13.45 $13.50 $13.45 $13.50 $11.50 2,908
2017-04-20 $13.53 $13.54 $13.45 $13.47 $11.47 7,586
2017-04-19 $13.48 $13.60 $13.45 $13.45 $11.46 4,387
2017-04-18 $13.50 $13.50 $13.50 $13.50 $11.50 253
2017-04-17 $13.46 $13.46 $13.46 $13.46 $11.46 502
2017-04-13 $13.47 $13.50 $13.40 $13.46 $11.46 2,581
2017-04-12 $13.49 $13.49 $13.49 $13.49 $11.49 0
2017-04-11 $13.42 $13.60 $13.42 $13.49 $11.49 4,802
2017-04-10 $13.43 $13.43 $13.43 $13.43 $11.44 16
2017-04-07 $13.43 $13.43 $13.43 $13.43 $11.44 1
2017-04-06 $13.45 $13.45 $13.43 $13.43 $11.44 200
2017-04-05 $12.97 $13.44 $12.97 $13.44 $11.45 6,967
2017-04-04 $12.81 $13.10 $12.81 $12.97 $11.05 1,399
2017-04-03 $13.12 $13.18 $13.12 $13.18 $11.23 6,241
2017-03-31 $13.03 $13.17 $13.01 $13.14 $11.19 575
2017-03-30 $12.91 $13.17 $12.91 $13.17 $11.22 250
2017-03-29 $13.17 $13.18 $13.17 $13.18 $11.23 851
2017-03-28 $13.14 $13.17 $13.14 $13.16 $11.21 1,402
2017-03-27 $13.15 $13.18 $12.90 $13.18 $11.23 1,508
2017-03-24 $13.10 $13.10 $12.96 $12.97 $11.05 1,648
2017-03-23 $13.00 $13.12 $12.96 $13.10 $11.16 2,302
2017-03-22 $12.93 $12.98 $12.90 $12.96 $11.04 3,515
2017-03-21 $13.05 $13.20 $12.78 $12.85 $10.94 8,035
2017-03-20 $13.26 $13.52 $13.26 $13.31 $11.34 4,773
2017-03-17 $13.53 $13.53 $12.74 $12.74 $10.85 8,622
2017-03-16 $13.77 $13.90 $13.77 $13.78 $11.74 1,236
2017-03-15 $13.50 $13.88 $13.50 $13.53 $11.52 1,721
2017-03-14 $13.86 $13.88 $13.82 $13.88 $11.82 1,621
2017-03-13 $13.79 $13.79 $13.73 $13.73 $11.69 300
2017-03-10 $13.90 $13.90 $13.90 $13.90 $11.84 152
2017-03-09 $13.69 $13.99 $13.69 $13.90 $11.84 1,378
2017-03-08 $13.30 $13.89 $13.30 $13.89 $11.83 6,601
2017-03-07 $13.39 $13.39 $13.39 $13.39 $11.40 5
2017-03-06 $13.55 $13.55 $12.96 $13.39 $11.40 8,123
2017-03-03 $13.69 $13.69 $13.69 $13.69 $11.66 5
2017-03-02 $13.53 $13.69 $13.53 $13.69 $11.66 3,390
2017-03-01 $13.69 $13.69 $13.65 $13.68 $11.65 2,984
2017-02-28 $13.53 $13.69 $13.50 $13.69 $11.66 1,162
2017-02-27 $13.48 $13.53 $13.48 $13.53 $11.53 8,257
2017-02-24 $13.83 $13.85 $13.83 $13.84 $11.79 2,910
2017-02-23 $13.20 $13.91 $13.20 $13.91 $11.81 1,499
2017-02-22 $13.54 $13.72 $13.53 $13.70 $11.63 9,929
2017-02-21 $13.20 $13.94 $13.20 $13.84 $11.75 34,288
2017-02-17 $13.16 $13.16 $13.16 $13.16 $11.18 1,274
2017-02-16 $12.94 $13.20 $12.90 $13.20 $11.21 33,057
2017-02-15 $12.88 $12.94 $12.86 $12.94 $10.99 7,320
2017-02-14 $12.90 $12.94 $12.90 $12.90 $10.95 1,746
2017-02-13 $12.92 $12.92 $12.70 $12.70 $10.79 428
2017-02-10 $12.80 $12.95 $12.79 $12.89 $10.95 12,831
2017-02-09 $12.75 $12.80 $12.70 $12.73 $10.81 11,170
2017-02-08 $12.71 $12.80 $12.70 $12.70 $10.79 11,980
2017-02-07 $12.66 $12.78 $12.65 $12.74 $10.82 11,337
2017-02-06 $12.55 $12.68 $12.55 $12.66 $10.75 4,588
2017-02-03 $12.71 $12.71 $12.71 $12.71 $10.79 2,009
2017-02-02 $12.42 $12.68 $12.42 $12.68 $10.77 1,440
2017-02-01 $12.72 $12.72 $12.72 $12.72 $10.80 9
2017-01-31 $12.59 $12.74 $12.59 $12.72 $10.80 4,494
2017-01-30 $12.59 $12.76 $12.59 $12.59 $10.69 1,017
2017-01-27 $12.76 $12.76 $12.63 $12.63 $10.73 414
2017-01-26 $12.46 $12.70 $12.41 $12.70 $10.79 16,312
2017-01-25 $12.52 $12.55 $12.41 $12.55 $10.66 1,952
2017-01-24 $12.52 $12.64 $12.51 $12.64 $10.74 3,208
2017-01-23 $12.68 $12.68 $12.42 $12.65 $10.74 2,939
2017-01-20 $12.80 $12.80 $12.65 $12.79 $10.86 11,991
2017-01-19 $12.48 $12.61 $12.42 $12.61 $10.71 3,497
2017-01-18 $12.57 $12.65 $12.55 $12.61 $10.71 10,947
2017-01-17 $12.59 $12.64 $12.59 $12.64 $10.73 1,633
2017-01-13 $12.39 $12.65 $12.39 $12.64 $10.73 1,208
2017-01-12 $12.33 $12.37 $12.33 $12.37 $10.50 2,121
2017-01-11 $12.37 $12.39 $12.37 $12.39 $10.52 500
2017-01-10 $12.35 $12.39 $12.35 $12.38 $10.51 3,942
2017-01-09 $12.45 $12.45 $12.35 $12.38 $10.51 5,523
2017-01-06 $12.27 $12.50 $12.27 $12.50 $10.62 2,411
2017-01-05 $12.40 $12.40 $12.25 $12.39 $10.52 1,481
2017-01-04 $12.37 $12.47 $12.24 $12.25 $10.40 900
2017-01-03 $12.64 $12.64 $12.29 $12.40 $10.53 6,437
2016-12-30 $12.62 $12.73 $12.50 $12.73 $10.81 4,509
2016-12-29 $12.76 $12.79 $12.50 $12.75 $10.83 2,155
2016-12-28 $12.76 $12.76 $12.76 $12.76 $10.84 346
2016-12-27 $12.86 $12.90 $12.75 $12.75 $10.83 4,733
2016-12-23 $12.96 $12.98 $12.75 $12.98 $11.02 3,379
2016-12-22 $12.73 $12.82 $12.73 $12.73 $10.81 462
2016-12-21 $12.68 $12.98 $12.68 $12.98 $11.02 2,401
2016-12-20 $12.53 $12.69 $12.53 $12.69 $10.78 1,730
2016-12-19 $12.36 $12.41 $12.35 $12.39 $10.52 976
2016-12-16 $12.62 $12.94 $12.11 $12.11 $10.28 27,180
2016-12-15 $12.62 $12.87 $12.62 $12.74 $10.82 3,534
2016-12-14 $12.87 $12.87 $12.68 $12.87 $10.93 5,342
2016-12-13 $12.87 $12.87 $12.72 $12.87 $10.93 4,346
2016-12-12 $12.85 $12.87 $12.85 $12.87 $10.93 8,748
2016-12-09 $12.85 $12.87 $12.82 $12.82 $10.89 2,927
2016-12-08 $12.88 $12.88 $12.47 $12.85 $10.91 7,517
2016-12-07 $12.25 $12.88 $12.25 $12.88 $10.94 7,105
2016-12-06 $12.10 $12.25 $12.10 $12.25 $10.40 5,531
2016-12-05 $11.79 $12.22 $11.77 $12.16 $10.33 8,992
2016-12-02 $11.74 $11.79 $11.72 $11.79 $10.01 35,226
2016-12-01 $11.75 $11.75 $11.73 $11.75 $9.98 10,509
2016-11-30 $11.73 $11.75 $11.70 $11.75 $9.98 8,711
2016-11-29 $11.72 $11.75 $11.65 $11.73 $9.96 34,888
2016-11-28 $11.71 $11.75 $11.67 $11.74 $9.97 16,466
2016-11-25 $11.75 $11.75 $11.71 $11.73 $9.96 2,007
2016-11-23 $11.72 $11.74 $11.70 $11.74 $9.97 3,925
2016-11-22 $11.69 $11.72 $11.68 $11.72 $9.95 15,307
2016-11-21 $11.72 $11.72 $11.63 $11.69 $9.93 7,382
2016-11-18 $11.65 $11.74 $11.65 $11.73 $9.96 19,663
2016-11-17 $11.61 $11.65 $11.61 $11.65 $9.89 2,229
2016-11-16 $11.72 $11.72 $11.65 $11.69 $9.92 3,502
2016-11-15 $11.54 $11.75 $11.54 $11.75 $9.98 23,546
2016-11-14 $11.68 $11.75 $11.67 $11.74 $9.97 15,250
2016-11-11 $11.60 $11.69 $11.60 $11.68 $9.92 13,341
2016-11-10 $11.55 $11.69 $11.55 $11.69 $9.93 4,244
2016-11-09 $11.60 $11.75 $11.58 $11.70 $9.93 47,372
2016-11-08 $11.56 $11.60 $11.56 $11.60 $9.85 30,849
2016-11-07 $11.60 $11.60 $11.50 $11.57 $9.83 18,298
2016-11-04 $11.50 $11.55 $11.50 $11.53 $9.79 47,089
2016-11-03 $11.52 $11.53 $11.50 $11.53 $9.79 6,022
2016-11-02 $11.50 $11.53 $11.50 $11.52 $9.78 3,696
2016-11-01 $11.51 $11.53 $11.51 $11.53 $9.79 2,367
2016-10-31 $11.51 $11.55 $11.51 $11.52 $9.78 14,721
2016-10-28 $11.52 $11.54 $11.51 $11.51 $9.77 746
2016-10-27 $11.51 $11.56 $11.50 $11.51 $9.77 61,352
2016-10-26 $11.55 $11.55 $11.50 $11.52 $9.78 30,405
2016-10-25 $11.55 $11.60 $11.53 $11.56 $9.82 36,791
2016-10-24 $11.60 $11.60 $11.52 $11.52 $9.78 11,851
2016-10-21 $11.56 $11.60 $11.53 $11.60 $9.85 16,074
2016-10-20 $11.70 $11.75 $11.65 $11.66 $9.90 12,143
2016-10-19 $11.50 $11.75 $11.50 $11.74 $9.97 37,578
2016-10-18 $11.55 $11.55 $11.50 $11.55 $9.81 113,152
2016-10-17 $11.50 $11.55 $11.50 $11.55 $9.81 12,667
2016-10-14 $11.50 $11.55 $11.44 $11.50 $9.77 44,509
2016-10-13 $11.50 $11.53 $11.41 $11.50 $9.77 187,469
2016-10-12 $11.00 $11.75 $11.00 $11.57 $9.82 413,548
2016-10-11 $13.50 $13.50 $13.50 $13.50 $11.46 1,698
2016-10-10 $13.40 $13.40 $13.40 $13.40 $11.38 0
2016-10-07 $13.40 $13.40 $13.40 $13.40 $11.38 0
2016-10-06 $13.40 $13.40 $13.40 $13.40 $11.38 0
2016-10-05 $13.40 $13.40 $13.40 $13.40 $11.38 500
2016-10-04 $13.25 $13.50 $13.25 $13.50 $11.46 5,310
2016-10-03 $13.60 $13.60 $13.50 $13.50 $11.46 1,542
2016-09-30 $13.60 $13.60 $13.60 $13.60 $11.55 0
2016-09-29 $13.65 $13.65 $13.60 $13.60 $11.55 4,060
2016-09-28 $13.75 $13.75 $13.75 $13.75 $11.68 0
2016-09-27 $13.75 $13.90 $13.75 $13.75 $11.68 1,760
2016-09-26 $13.77 $13.77 $13.61 $13.61 $11.56 824
2016-09-23 $13.70 $13.90 $13.65 $13.80 $11.72 6,723
2016-09-22 $13.32 $13.98 $13.30 $13.70 $11.63 8,353
2016-09-21 $13.06 $13.06 $13.05 $13.05 $11.08 1,085
2016-09-20 $13.05 $13.05 $13.05 $13.05 $11.08 0
2016-09-19 $13.05 $13.05 $13.05 $13.05 $11.08 555
2016-09-16 $13.39 $13.50 $13.39 $13.50 $11.46 3,025
2016-09-15 $13.33 $13.33 $13.33 $13.33 $11.32 100
2016-09-14 $13.29 $13.33 $13.29 $13.33 $11.32 966
2016-09-13 $13.15 $13.15 $13.15 $13.15 $11.17 0
2016-09-12 $13.15 $13.15 $13.15 $13.15 $11.17 100
2016-09-09 $13.24 $13.24 $13.24 $13.24 $11.24 0
2016-09-08 $13.24 $13.24 $13.24 $13.24 $11.24 2,175
2016-09-07 $13.01 $13.19 $13.01 $13.19 $11.20 3,511
2016-09-06 $13.04 $13.04 $13.04 $13.04 $11.07 2,000
2016-09-02 $13.22 $13.25 $13.05 $13.25 $11.25 2,454
2016-09-01 $13.24 $13.24 $13.24 $13.24 $11.24 5
2016-08-31 $13.24 $13.24 $13.24 $13.24 $11.24 10
2016-08-30 $13.24 $13.24 $13.24 $13.24 $11.24 0
2016-08-29 $13.24 $13.24 $13.24 $13.24 $11.24 2,210
2016-08-26 $13.00 $13.20 $13.00 $13.20 $11.21 2,000
2016-08-25 $13.00 $13.00 $12.80 $12.80 $10.87 200
2016-08-24 $13.18 $13.28 $12.80 $13.00 $11.04 2,434
2016-08-23 $12.75 $13.00 $12.75 $13.00 $11.04 1,100
2016-08-22 $12.70 $12.75 $12.70 $12.75 $10.83 5,200
2016-08-19 $12.74 $12.74 $12.74 $12.74 $10.82 500
2016-08-18 $12.74 $12.74 $12.74 $12.74 $10.82 201
2016-08-17 $12.74 $12.74 $12.74 $12.74 $10.82 5
2016-08-16 $12.74 $12.74 $12.74 $12.74 $10.82 25
2016-08-15 $12.32 $12.74 $12.32 $12.74 $10.82 2,350
2016-08-12 $12.32 $12.32 $12.32 $12.32 $10.46 332
2016-08-11 $12.32 $12.32 $12.05 $12.05 $10.23 1,687
2016-08-10 $12.25 $12.32 $12.25 $12.25 $10.40 900
2016-08-09 $12.00 $12.25 $12.00 $12.25 $10.40 4,950
2016-08-08 $11.80 $11.80 $11.53 $11.70 $9.94 1,985
2016-08-05 $11.90 $11.90 $11.90 $11.90 $10.11 940
2016-08-04 $11.90 $11.90 $11.90 $11.90 $10.11 375
2016-08-03 $11.85 $11.90 $11.85 $11.90 $10.11 700
2016-08-02 $12.20 $12.20 $11.50 $11.65 $9.89 14,275
2016-08-01 $12.20 $12.20 $12.20 $12.20 $10.36 1,400
2016-07-29 $12.01 $12.01 $12.01 $12.01 $10.20 502
2016-07-28 $12.00 $12.00 $12.00 $12.00 $10.19 600
2016-07-27 $11.95 $11.95 $11.95 $11.95 $10.15 0
2016-07-26 $11.95 $11.95 $11.95 $11.95 $10.15 900
2016-07-25 $11.95 $11.95 $11.95 $11.95 $10.15 500
2016-07-22 $11.95 $11.95 $11.95 $11.95 $10.15 0
2016-07-21 $11.95 $11.95 $11.95 $11.95 $10.15 560
2016-07-20 $11.95 $11.95 $11.95 $11.95 $10.15 423
2016-07-19 $11.72 $11.95 $11.62 $11.95 $10.15 1,700
2016-07-18 $11.76 $11.76 $11.75 $11.75 $9.98 1,300
2016-07-15 $12.00 $12.00 $11.75 $11.75 $9.98 700
2016-07-14 $11.76 $11.76 $11.76 $11.76 $9.99 0
2016-07-13 $11.76 $11.76 $11.76 $11.76 $9.99 0
2016-07-12 $11.76 $11.76 $11.76 $11.76 $9.99 0
2016-07-11 $11.76 $11.76 $11.76 $11.76 $9.99 215
2016-07-08 $12.25 $12.25 $11.76 $11.76 $9.99 500
2016-07-07 $12.00 $12.33 $12.00 $12.33 $10.47 1,400
2016-07-06 $11.82 $12.00 $11.81 $12.00 $10.19 1,727
2016-07-05 $11.83 $11.83 $11.82 $11.82 $10.04 1,000
2016-07-01 $11.94 $11.94 $11.94 $11.94 $10.14 650
2016-06-30 $12.00 $12.00 $11.94 $11.94 $10.14 2,250
2016-06-29 $11.82 $11.82 $11.82 $11.82 $10.04 652
2016-06-28 $11.83 $12.00 $11.83 $12.00 $10.19 1,100
2016-06-27 $11.93 $11.93 $11.83 $11.83 $10.05 2,000
2016-06-24 $12.05 $12.05 $11.92 $11.92 $10.12 500
2016-06-23 $12.30 $12.40 $12.05 $12.05 $10.23 1,525
2016-06-22 $12.16 $12.16 $12.10 $12.10 $10.28 1,000
2016-06-21 $12.13 $12.55 $12.13 $12.55 $10.66 3,600
2016-06-20 $12.22 $12.22 $12.12 $12.12 $10.29 1,800
2016-06-17 $12.26 $12.26 $12.21 $12.21 $10.37 510
2016-06-16 $12.26 $12.26 $12.26 $12.26 $10.41 500
2016-06-15 $12.30 $12.50 $12.15 $12.40 $10.53 2,500
2016-06-14 $12.40 $12.40 $12.20 $12.20 $10.36 810
2016-06-13 $12.66 $12.66 $12.39 $12.39 $10.52 1,750
2016-06-10 $12.62 $12.62 $12.62 $12.62 $10.72 500
2016-06-09 $13.10 $13.49 $12.85 $12.85 $10.91 1,768
2016-06-08 $12.85 $13.00 $12.85 $13.00 $11.04 200
2016-06-07 $13.50 $13.50 $12.70 $12.75 $10.83 10,740
2016-06-06 $12.80 $13.00 $12.80 $13.00 $11.04 5,899
2016-06-03 $12.00 $12.50 $12.00 $12.50 $10.62 5,984
2016-06-02 $11.00 $11.00 $11.00 $11.00 $9.34 0
2016-06-01 $11.00 $11.00 $11.00 $11.00 $9.34 0
2016-05-31 $11.00 $11.00 $11.00 $11.00 $9.34 0
2016-05-27 $11.00 $11.00 $11.00 $11.00 $9.34 1,000
2016-05-26 $11.00 $11.00 $11.00 $11.00 $9.34 0
2016-05-25 $11.00 $11.00 $11.00 $11.00 $9.34 0
2016-05-24 $10.80 $11.00 $10.80 $11.00 $9.34 4,900
2016-05-23 $11.50 $11.50 $11.50 $11.50 $9.77 0
2016-05-20 $11.50 $11.50 $11.50 $11.50 $9.77 100
2016-05-19 $12.00 $12.00 $12.00 $12.00 $10.19 0
2016-05-18 $11.80 $12.00 $11.80 $12.00 $10.19 650
2016-05-17 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-16 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-13 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-12 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-11 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-10 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-09 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-06 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-05 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-04 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-03 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-05-02 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-29 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-28 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-27 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-26 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-25 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-22 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-21 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-20 $11.65 $11.65 $11.65 $11.65 $9.89 0
2016-04-19 $11.05 $11.65 $11.05 $11.65 $9.89 300
2016-04-18 $11.00 $11.00 $11.00 $11.00 $9.34 0
2016-04-15 $11.00 $11.00 $11.00 $11.00 $9.34 2,020
2016-04-14 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-13 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-12 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-11 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-08 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-07 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-06 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-05 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-04 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-04-01 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-03-31 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-03-30 $10.70 $10.90 $10.70 $10.90 $9.26 1,100
2016-03-29 $10.52 $10.52 $10.52 $10.52 $8.93 0
2016-03-28 $10.52 $10.52 $10.52 $10.52 $8.93 0
2016-03-24 $10.52 $10.52 $10.52 $10.52 $8.93 0
2016-03-23 $10.60 $10.60 $10.40 $10.52 $8.93 3,805
2016-03-22 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-03-21 $10.90 $10.90 $10.90 $10.90 $9.26 0
2016-03-18 $10.71 $10.90 $10.51 $10.90 $9.26 1,500
2016-03-17 $10.72 $10.72 $10.72 $10.72 $9.10 0
2016-03-16 $10.72 $10.72 $10.72 $10.72 $9.10 807
2016-03-15 $10.90 $10.90 $10.90 $10.90 $9.26 200
2016-03-14 $10.98 $10.98 $10.98 $10.98 $9.32 200
2016-03-11 $11.15 $11.15 $11.00 $11.00 $9.34 1,180
2016-03-10 $11.20 $11.20 $11.20 $11.20 $9.51 664
2016-03-09 $10.69 $11.00 $10.69 $11.00 $9.34 3,000
2016-03-08 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-03-07 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-03-04 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-03-03 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-03-02 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-03-01 $10.00 $10.00 $10.00 $10.00 $8.49 400
2016-02-29 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-26 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-25 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-24 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-23 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-22 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-19 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-18 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-17 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-16 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-12 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-11 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-10 $10.00 $10.00 $10.00 $10.00 $8.49 0
2016-02-09 $10.05 $10.05 $10.00 $10.00 $8.49 1,000
2016-02-08 $10.70 $10.70 $10.70 $10.70 $9.09 100
2016-02-05 $10.45 $10.45 $10.45 $10.45 $8.87 0
2016-02-04 $10.45 $10.45 $10.45 $10.45 $8.87 0
2016-02-03 $10.45 $10.45 $10.45 $10.45 $8.87 0
2016-02-02 $10.45 $10.45 $10.45 $10.45 $8.87 0
2016-02-01 $10.45 $10.45 $10.45 $10.45 $8.87 100
2016-01-29 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-28 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-27 $10.45 $10.45 $10.05 $10.05 $8.53 250
2016-01-26 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-25 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-22 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-21 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-20 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-19 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-15 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-14 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-13 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-12 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-11 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-08 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-07 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-06 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-05 $10.05 $10.05 $10.05 $10.05 $8.53 0
2016-01-04 $10.05 $10.05 $10.05 $10.05 $8.53 0
2015-12-31 $10.05 $10.05 $10.05 $10.05 $8.53 0
2015-12-30 $10.05 $10.05 $10.05 $10.05 $8.53 333
2015-12-29 $10.05 $10.05 $10.05 $10.05 $8.53 0
2015-12-28 $10.05 $10.05 $10.05 $10.05 $8.53 0
2015-12-24 $10.05 $10.05 $10.05 $10.05 $8.53 100
2015-12-23 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-22 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-21 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-18 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-17 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-16 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-15 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-14 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-11 $10.10 $10.10 $10.10 $10.10 $8.58 1,300
2015-12-10 $10.10 $10.10 $10.10 $10.10 $8.58 800
2015-12-09 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-08 $10.10 $10.10 $10.10 $10.10 $8.58 625
2015-12-07 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-04 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-03 $10.10 $10.10 $10.10 $10.10 $8.58 410
2015-12-02 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-12-01 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-11-30 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-11-27 $10.10 $10.10 $10.10 $10.10 $8.58 0
2015-11-25 $10.10 $10.10 $10.10 $10.10 $8.58 225
2015-11-24 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-11-23 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-11-20 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-11-19 $10.00 $10.00 $10.00 $10.00 $8.49 1,500
2015-11-18 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-17 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-16 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-13 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-12 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-11 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-10 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-09 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-06 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-05 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-04 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-03 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-11-02 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-10-30 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-10-29 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-10-28 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-10-27 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-10-26 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-10-23 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-10-22 $11.00 $11.00 $11.00 $11.00 $9.34 0
2015-10-21 $11.00 $11.00 $11.00 $11.00 $9.34 200
2015-10-20 $11.00 $11.00 $11.00 $11.00 $9.34 100
2015-10-19 $10.99 $10.99 $10.99 $10.99 $9.33 0
2015-10-16 $10.79 $10.99 $10.79 $10.99 $9.33 200
2015-10-15 $9.90 $9.90 $9.90 $9.90 $8.41 0
2015-10-14 $9.90 $9.90 $9.90 $9.90 $8.41 0
2015-10-13 $9.90 $9.90 $9.90 $9.90 $8.41 0
2015-10-12 $9.90 $9.90 $9.90 $9.90 $8.41 0
2015-10-09 $9.90 $9.90 $9.90 $9.90 $8.41 0
2015-10-08 $9.90 $9.90 $9.90 $9.90 $8.41 0
2015-10-07 $9.90 $9.90 $9.90 $9.90 $8.41 0
2015-10-06 $9.81 $9.90 $9.81 $9.90 $8.41 2,100
2015-10-05 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-10-02 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-10-01 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-30 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-29 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-28 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-25 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-24 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-23 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-22 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-21 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-18 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-17 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-16 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-15 $10.00 $10.00 $10.00 $10.00 $8.49 4,300
2015-09-14 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-11 $10.00 $10.00 $10.00 $10.00 $8.49 0
2015-09-10 $10.00 $10.00 $10.00 $10.00 $8.49 700
2015-09-09 $9.99 $9.99 $9.99 $9.99 $8.48 105
2015-09-08 $10.15 $10.15 $10.15 $10.15 $8.62 0

Ottawa Bancorp Inc (OTTW) News Headlines

Recent Ottawa Bancorp Inc (OTTW) News
Similar Companies to Ottawa Bancorp Inc (OTTW) in the Banks—Regional Industry
Stock Name Stock Ticker Industry Sector Employees
Ottawa Bancorp Inc OTTW Banks—Regional Financial Services 57

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.