Perpetual Federal Savings Bank (UrbanaOH) (PFOH) Exchange: EXPM
Data as of Dec. 6, 2024
$40.20 ($0.00) 0.00%
Perpetual Federal Savings Bank (UrbanaOH) - Daily Information
Click for more stock information on Perpetual Federal Savings Bank (UrbanaOH).Daily Information | Data |
---|---|
Date | Dec. 6, 2024 |
Open | $40.20 |
Previous Close | $40.20 |
High | $40.20 |
Low | $40.20 |
Adjusted Open | $40.20 |
Previous Adjusted Close | $40.20 |
Adjusted High | $40.20 |
Adjusted Low | $40.20 |
About Perpetual Federal Savings Bank (UrbanaOH) (PFOH)
No Description Available
Invest in Perpetual Federal Savings Bank (UrbanaOH) (PFOH)
Historical Stock Data for Perpetual Federal Savings Bank (UrbanaOH) (PFOH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-01-19 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-18 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-14 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-13 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-12 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-11 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-10 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-07 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-06 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-05 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-04 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2022-01-03 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-31 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-30 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-29 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-28 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-27 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-23 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-22 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-21 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-20 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-17 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-16 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-15 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-14 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-13 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-10 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-09 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-08 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-07 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-06 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-03 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-02 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-12-01 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-30 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-29 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-26 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-24 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-23 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-22 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-19 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-18 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-17 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-16 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-15 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-12 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-11 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-10 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-09 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-08 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-05 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-04 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-03 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-02 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-11-01 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-29 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-28 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-27 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-26 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-25 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-22 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-21 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-20 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-19 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-18 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-15 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-14 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-13 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-12 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-11 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-08 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-07 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-06 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-05 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-04 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-10-01 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-09-30 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-09-29 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-09-28 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2021-09-27 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 100 |
2021-09-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
2021-09-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 285 |
2021-09-22 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 1,840 |
2021-09-21 | $40.40 | $40.50 | $40.05 | $40.50 | $40.50 | 9,781 |
2021-09-20 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 103 |
2021-09-17 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 1 |
2021-09-16 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 803 |
2021-09-15 | $40.28 | $40.50 | $40.25 | $40.41 | $40.41 | 2,732 |
2021-09-14 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
2021-09-13 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 7 |
2021-09-10 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 33 |
2021-09-09 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
2021-09-08 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
2021-09-07 | $40.26 | $40.46 | $40.25 | $40.25 | $40.25 | 300 |
2021-09-03 | $40.52 | $40.52 | $40.16 | $40.25 | $40.25 | 2,200 |
2021-09-02 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 0 |
2021-09-01 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 100 |
2021-08-31 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 100 |
2021-08-30 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 0 |
2021-08-27 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 0 |
2021-08-26 | $40.02 | $40.02 | $40.02 | $40.02 | $39.77 | 303 |
2021-08-25 | $40.60 | $40.70 | $40.60 | $40.70 | $40.45 | 775 |
2021-08-24 | $40.45 | $40.70 | $40.45 | $40.70 | $40.45 | 825 |
2021-08-23 | $40.30 | $40.30 | $40.30 | $40.30 | $40.05 | 0 |
2021-08-20 | $40.30 | $40.30 | $40.30 | $40.30 | $40.05 | 30 |
2021-08-19 | $40.30 | $40.30 | $40.30 | $40.30 | $40.05 | 0 |
2021-08-18 | $40.30 | $40.30 | $40.30 | $40.30 | $40.05 | 0 |
2021-08-17 | $40.30 | $40.30 | $40.30 | $40.30 | $40.05 | 0 |
2021-08-16 | $40.40 | $40.50 | $40.30 | $40.30 | $40.05 | 2,255 |
2021-08-13 | $40.30 | $40.35 | $40.30 | $40.35 | $40.10 | 100 |
2021-08-12 | $40.35 | $40.35 | $40.35 | $40.35 | $40.10 | 0 |
2021-08-11 | $40.35 | $40.35 | $40.35 | $40.35 | $40.10 | 100 |
2021-08-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.75 | 250 |
2021-08-09 | $40.18 | $40.35 | $40.18 | $40.35 | $40.10 | 1,600 |
2021-08-06 | $40.20 | $40.20 | $40.20 | $40.20 | $39.95 | 0 |
2021-08-05 | $40.20 | $40.20 | $40.00 | $40.20 | $39.95 | 1,500 |
2021-08-04 | $39.78 | $39.78 | $39.41 | $39.60 | $39.35 | 1,024 |
2021-08-03 | $39.75 | $39.75 | $39.75 | $39.75 | $39.50 | 0 |
2021-08-02 | $39.75 | $39.75 | $39.75 | $39.75 | $39.50 | 0 |
2021-07-30 | $39.75 | $39.75 | $39.75 | $39.75 | $39.50 | 0 |
2021-07-29 | $39.75 | $39.75 | $39.75 | $39.75 | $39.50 | 500 |
2021-07-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.50 | 5,237 |
2021-07-27 | $40.15 | $40.15 | $40.15 | $40.15 | $39.90 | 2,550 |
2021-07-26 | $40.09 | $40.15 | $40.09 | $40.15 | $39.90 | 3,545 |
2021-07-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.75 | 0 |
2021-07-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.75 | 500 |
2021-07-21 | $39.52 | $39.52 | $39.52 | $39.52 | $39.27 | 300 |
2021-07-20 | $39.92 | $40.20 | $39.92 | $39.99 | $39.74 | 1,500 |
2021-07-19 | $39.41 | $39.41 | $39.36 | $39.36 | $39.12 | 239 |
2021-07-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 0 |
2021-07-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 0 |
2021-07-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 0 |
2021-07-13 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 2,003 |
2021-07-12 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 0 |
2021-07-09 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 0 |
2021-07-08 | $39.52 | $39.52 | $39.50 | $39.50 | $39.25 | 400 |
2021-07-07 | $39.65 | $39.65 | $39.52 | $39.52 | $39.27 | 1,500 |
2021-07-06 | $39.65 | $39.65 | $39.65 | $39.65 | $39.40 | 0 |
2021-07-02 | $39.65 | $39.65 | $39.65 | $39.65 | $39.40 | 400 |
2021-07-01 | $39.42 | $39.42 | $39.42 | $39.42 | $39.18 | 0 |
2021-06-30 | $39.72 | $39.72 | $39.42 | $39.42 | $39.18 | 1,350 |
2021-06-29 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 0 |
2021-06-28 | $39.50 | $40.00 | $39.20 | $39.50 | $39.25 | 2,700 |
2021-06-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.75 | 0 |
2021-06-24 | $39.50 | $40.00 | $39.50 | $40.00 | $39.75 | 1,887 |
2021-06-23 | $39.72 | $39.72 | $39.10 | $39.50 | $39.25 | 2,106 |
2021-06-22 | $40.00 | $40.25 | $40.00 | $40.00 | $39.75 | 5,423 |
2021-06-21 | $39.80 | $39.90 | $39.80 | $39.90 | $39.65 | 2,200 |
2021-06-18 | $39.80 | $39.80 | $39.68 | $39.68 | $39.43 | 4,513 |
2021-06-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.75 | 0 |
2021-06-16 | $39.90 | $40.00 | $39.55 | $40.00 | $39.75 | 5,022 |
2021-06-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.75 | 1,000 |
2021-06-14 | $39.90 | $40.00 | $39.90 | $40.00 | $39.75 | 3,245 |
2021-06-11 | $39.85 | $39.85 | $39.85 | $39.85 | $39.60 | 0 |
2021-06-10 | $39.85 | $39.85 | $39.85 | $39.85 | $39.60 | 4,000 |
2021-06-09 | $39.85 | $39.85 | $39.70 | $39.70 | $39.45 | 2,569 |
2021-06-08 | $39.75 | $39.85 | $39.75 | $39.85 | $39.60 | 2,800 |
2021-06-07 | $39.85 | $39.85 | $39.65 | $39.65 | $39.40 | 900 |
2021-06-04 | $39.80 | $39.80 | $39.80 | $39.80 | $39.55 | 1,038 |
2021-06-03 | $40.00 | $40.00 | $40.00 | $40.00 | $39.75 | 1,500 |
2021-06-02 | $39.61 | $39.61 | $39.61 | $39.61 | $39.36 | 38 |
2021-06-01 | $39.61 | $39.61 | $39.61 | $39.61 | $39.36 | 0 |
2021-05-28 | $39.62 | $39.62 | $39.61 | $39.61 | $38.87 | 1,000 |
2021-05-27 | $39.51 | $40.00 | $39.51 | $40.00 | $39.26 | 1,332 |
2021-05-26 | $39.53 | $39.90 | $39.53 | $39.90 | $39.16 | 655 |
2021-05-25 | $39.26 | $39.26 | $39.26 | $39.26 | $38.53 | 0 |
2021-05-24 | $39.26 | $39.26 | $39.26 | $39.26 | $38.53 | 0 |
2021-05-21 | $39.50 | $39.70 | $39.26 | $39.26 | $38.53 | 400 |
2021-05-20 | $39.50 | $39.50 | $39.50 | $39.50 | $38.77 | 737 |
2021-05-19 | $39.40 | $39.50 | $39.15 | $39.50 | $38.77 | 3,102 |
2021-05-18 | $39.75 | $39.75 | $39.75 | $39.75 | $39.01 | 1,100 |
2021-05-17 | $39.33 | $39.70 | $39.30 | $39.50 | $38.77 | 2,200 |
2021-05-14 | $39.40 | $39.40 | $39.30 | $39.30 | $38.57 | 699 |
2021-05-13 | $39.60 | $39.65 | $39.60 | $39.65 | $38.91 | 800 |
2021-05-12 | $39.52 | $39.75 | $39.40 | $39.40 | $38.67 | 5,100 |
2021-05-11 | $39.35 | $39.85 | $39.35 | $39.75 | $39.01 | 7,975 |
2021-05-10 | $39.25 | $39.50 | $39.25 | $39.40 | $38.67 | 1,900 |
2021-05-07 | $39.54 | $39.90 | $39.10 | $39.16 | $38.43 | 4,860 |
2021-05-06 | $39.25 | $39.45 | $39.01 | $39.45 | $38.72 | 90,423 |
2021-05-05 | $38.14 | $40.00 | $38.14 | $39.11 | $38.38 | 28,270 |
2021-05-04 | $30.25 | $30.30 | $30.25 | $30.30 | $29.74 | 800 |
2021-05-03 | $30.25 | $30.25 | $30.25 | $30.25 | $29.69 | 500 |
2021-04-30 | $30.30 | $30.30 | $30.25 | $30.25 | $29.69 | 627 |
2021-04-29 | $30.25 | $30.25 | $30.25 | $30.25 | $29.69 | 0 |
2021-04-28 | $30.25 | $30.25 | $30.25 | $30.25 | $29.69 | 679 |
2021-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 100 |
2021-04-26 | $29.75 | $30.00 | $29.75 | $30.00 | $29.44 | 300 |
2021-04-23 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 0 |
2021-04-22 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 15 |
2021-04-21 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 0 |
2021-04-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 0 |
2021-04-19 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 0 |
2021-04-16 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 14 |
2021-04-15 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 0 |
2021-04-14 | $29.25 | $29.25 | $29.25 | $29.25 | $28.71 | 437 |
2021-04-13 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 1,100 |
2021-04-12 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 500 |
2021-04-09 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 0 |
2021-04-08 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 0 |
2021-04-07 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 0 |
2021-04-06 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 0 |
2021-04-05 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 0 |
2021-04-01 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 0 |
2021-03-31 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 0 |
2021-03-30 | $29.10 | $29.10 | $29.10 | $29.10 | $28.56 | 100 |
2021-03-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 564 |
2021-03-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 1 |
2021-03-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 345 |
2021-03-24 | $29.25 | $29.25 | $29.00 | $29.20 | $28.66 | 1,659 |
2021-03-23 | $29.00 | $29.50 | $29.00 | $29.20 | $28.66 | 777 |
2021-03-22 | $29.37 | $29.37 | $29.01 | $29.10 | $28.56 | 2,309 |
2021-03-19 | $29.00 | $29.50 | $29.00 | $29.00 | $28.46 | 3,377 |
2021-03-18 | $29.00 | $29.05 | $29.00 | $29.00 | $28.46 | 3,586 |
2021-03-17 | $29.10 | $29.75 | $29.00 | $29.00 | $28.46 | 1,250 |
2021-03-16 | $28.50 | $28.50 | $28.50 | $28.50 | $27.97 | 0 |
2021-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $27.97 | 250 |
2021-03-12 | $29.00 | $29.00 | $28.75 | $28.75 | $28.22 | 1,000 |
2021-03-11 | $28.75 | $28.75 | $28.00 | $28.20 | $27.68 | 692 |
2021-03-10 | $28.25 | $28.99 | $28.25 | $28.99 | $28.45 | 600 |
2021-03-09 | $28.75 | $28.75 | $28.24 | $28.24 | $27.71 | 920 |
2021-03-08 | $27.45 | $28.50 | $27.45 | $28.50 | $27.97 | 1,569 |
2021-03-05 | $26.49 | $27.00 | $26.49 | $27.00 | $26.50 | 1,031 |
2021-03-04 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 100 |
2021-03-03 | $26.45 | $26.45 | $26.45 | $26.45 | $25.71 | 600 |
2021-03-02 | $26.25 | $26.44 | $26.25 | $26.44 | $25.70 | 201 |
2021-03-01 | $25.99 | $26.00 | $25.99 | $26.00 | $25.27 | 200 |
2021-02-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.93 | 7 |
2021-02-25 | $25.65 | $25.65 | $25.65 | $25.65 | $24.93 | 9,020 |
2021-02-24 | $25.50 | $25.70 | $25.50 | $25.65 | $24.93 | 9,020 |
2021-02-23 | $25.69 | $25.69 | $25.20 | $25.20 | $24.50 | 500 |
2021-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.79 | 7 |
2021-02-19 | $25.45 | $25.50 | $25.45 | $25.50 | $24.79 | 19,000 |
2021-02-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.79 | 2,487 |
2021-02-17 | $25.35 | $25.50 | $25.25 | $25.50 | $24.79 | 2,487 |
2021-02-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 10 |
2021-02-12 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 0 |
2021-02-11 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 0 |
2021-02-10 | $25.75 | $25.75 | $25.35 | $25.35 | $24.64 | 800 |
2021-02-09 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 0 |
2021-02-08 | $25.50 | $25.50 | $25.35 | $25.35 | $24.64 | 800 |
2021-02-05 | $25.27 | $25.93 | $25.02 | $25.25 | $24.54 | 16,100 |
2021-02-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.54 | 1,408 |
2021-02-03 | $25.49 | $25.50 | $25.49 | $25.50 | $24.79 | 600 |
2021-02-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.35 | 0 |
2021-02-01 | $25.25 | $25.25 | $25.05 | $25.05 | $24.35 | 2,350 |
2021-01-29 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 9 |
2021-01-28 | $25.24 | $25.24 | $25.12 | $25.24 | $24.54 | 1,430 |
2021-01-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.54 | 283 |
2021-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.30 | 5 |
2021-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.30 | 5 |
2021-01-22 | $25.26 | $25.26 | $25.00 | $25.00 | $24.30 | 798 |
2021-01-21 | $25.50 | $25.50 | $25.25 | $25.25 | $24.54 | 500 |
2021-01-20 | $25.31 | $25.31 | $25.26 | $25.26 | $24.55 | 999 |
2021-01-19 | $25.53 | $25.53 | $25.53 | $25.53 | $24.82 | 19 |
2021-01-15 | $25.53 | $25.53 | $25.53 | $25.53 | $24.82 | 222 |
2021-01-14 | $25.50 | $25.70 | $25.10 | $25.69 | $24.97 | 1,098 |
2021-01-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.01 | 50 |
2021-01-12 | $25.50 | $25.73 | $25.50 | $25.73 | $25.01 | 1,250 |
2021-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.03 | 34 |
2021-01-08 | $25.70 | $26.00 | $25.60 | $25.75 | $25.03 | 1,050 |
2021-01-07 | $25.49 | $25.49 | $25.49 | $25.49 | $24.78 | 0 |
2021-01-06 | $25.49 | $25.49 | $25.49 | $25.49 | $24.78 | 1 |
2021-01-05 | $25.49 | $25.49 | $25.49 | $25.49 | $24.78 | 15 |
2021-01-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.78 | 0 |
2020-12-31 | $25.49 | $25.49 | $25.49 | $25.49 | $24.78 | 0 |
2020-12-30 | $25.49 | $25.49 | $25.49 | $25.49 | $24.78 | 100 |
2020-12-29 | $25.45 | $25.49 | $25.45 | $25.49 | $24.78 | 300 |
2020-12-28 | $25.44 | $25.44 | $25.44 | $25.44 | $24.73 | 100 |
2020-12-24 | $25.02 | $25.02 | $25.00 | $25.00 | $24.30 | 400 |
2020-12-23 | $25.25 | $25.45 | $25.05 | $25.05 | $24.35 | 2,721 |
2020-12-22 | $25.25 | $25.35 | $25.25 | $25.35 | $24.64 | 1,892 |
2020-12-21 | $25.25 | $25.27 | $25.25 | $25.25 | $24.54 | 1,000 |
2020-12-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.40 | 211 |
2020-12-17 | $25.10 | $25.10 | $25.10 | $25.10 | $24.40 | 301 |
2020-12-16 | $25.44 | $25.45 | $25.10 | $25.10 | $24.40 | 510 |
2020-12-15 | $25.39 | $25.40 | $25.39 | $25.39 | $24.68 | 500 |
2020-12-14 | $25.05 | $25.05 | $25.05 | $25.05 | $24.35 | 0 |
2020-12-11 | $25.05 | $25.05 | $25.05 | $25.05 | $24.35 | 1,015 |
2020-12-10 | $25.48 | $25.48 | $25.48 | $25.48 | $24.77 | 1 |
2020-12-09 | $25.48 | $25.48 | $25.48 | $25.48 | $24.77 | 0 |
2020-12-08 | $25.48 | $25.48 | $25.48 | $25.48 | $24.77 | 0 |
2020-12-07 | $25.48 | $25.48 | $25.48 | $25.48 | $24.77 | 1 |
2020-12-04 | $25.48 | $25.48 | $25.48 | $25.48 | $24.77 | 0 |
2020-12-03 | $25.48 | $25.48 | $25.48 | $25.48 | $24.77 | 0 |
2020-12-02 | $25.48 | $25.48 | $25.48 | $25.48 | $24.53 | 4 |
2020-12-01 | $25.48 | $25.48 | $25.48 | $25.48 | $24.53 | 0 |
2020-11-30 | $25.48 | $25.48 | $25.48 | $25.48 | $24.53 | 0 |
2020-11-27 | $25.48 | $25.48 | $25.48 | $25.48 | $24.53 | 0 |
2020-11-25 | $25.48 | $25.48 | $25.48 | $25.48 | $24.53 | 0 |
2020-11-24 | $25.37 | $25.48 | $25.37 | $25.48 | $24.53 | 2,804 |
2020-11-23 | $25.38 | $25.38 | $25.38 | $25.38 | $24.43 | 118 |
2020-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.07 | 900 |
2020-11-19 | $25.39 | $25.39 | $25.00 | $25.00 | $24.07 | 8,000 |
2020-11-18 | $25.93 | $25.95 | $25.00 | $25.00 | $24.07 | 7,406 |
2020-11-17 | $26.23 | $26.23 | $26.23 | $26.23 | $25.25 | 34 |
2020-11-16 | $26.23 | $26.23 | $26.23 | $26.23 | $25.25 | 0 |
2020-11-13 | $26.23 | $26.23 | $26.23 | $26.23 | $25.25 | 30 |
2020-11-12 | $26.23 | $26.23 | $26.23 | $26.23 | $25.25 | 15 |
2020-11-11 | $26.23 | $26.23 | $26.23 | $26.23 | $25.25 | 0 |
2020-11-10 | $26.23 | $26.23 | $26.23 | $26.23 | $25.25 | 300 |
2020-11-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.35 | 100 |
2020-11-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.83 | 1 |
2020-11-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.83 | 0 |
2020-11-04 | $24.99 | $24.99 | $24.75 | $24.75 | $23.83 | 610 |
2020-11-03 | $24.74 | $24.74 | $24.74 | $24.74 | $23.82 | 112 |
2020-11-02 | $23.70 | $23.70 | $23.70 | $23.70 | $22.81 | 0 |
2020-10-30 | $23.70 | $23.70 | $23.70 | $23.70 | $22.81 | 70 |
2020-10-29 | $23.70 | $23.70 | $23.70 | $23.70 | $22.81 | 20 |
2020-10-28 | $23.70 | $23.70 | $23.70 | $23.70 | $22.81 | 0 |
2020-10-27 | $23.70 | $23.70 | $23.70 | $23.70 | $22.81 | 2,000 |
2020-10-26 | $24.55 | $24.55 | $24.55 | $24.55 | $23.63 | 1,000 |
2020-10-23 | $24.51 | $24.51 | $24.51 | $24.51 | $23.59 | 935 |
2020-10-22 | $24.10 | $24.10 | $24.10 | $24.10 | $23.20 | 22 |
2020-10-21 | $24.10 | $24.10 | $24.10 | $24.10 | $23.20 | 319 |
2020-10-20 | $23.75 | $23.77 | $23.66 | $23.77 | $22.88 | 640 |
2020-10-19 | $23.80 | $23.80 | $23.80 | $23.80 | $22.91 | 300 |
2020-10-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.30 | 0 |
2020-10-15 | $24.20 | $24.20 | $24.20 | $24.20 | $23.30 | 0 |
2020-10-14 | $24.20 | $24.20 | $24.20 | $24.20 | $23.30 | 0 |
2020-10-13 | $24.00 | $24.20 | $24.00 | $24.20 | $23.30 | 299 |
2020-10-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.03 | 100 |
2020-10-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.03 | 100 |
2020-10-08 | $24.35 | $24.99 | $24.35 | $24.98 | $24.05 | 900 |
2020-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 0 |
2020-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 0 |
2020-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 5 |
2020-10-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 5 |
2020-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 2 |
2020-09-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 0 |
2020-09-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 0 |
2020-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 0 |
2020-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 400 |
2020-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 200 |
2020-09-23 | $24.02 | $24.22 | $24.01 | $24.01 | $23.11 | 600 |
2020-09-22 | $24.50 | $24.50 | $24.08 | $24.08 | $23.18 | 410 |
2020-09-21 | $25.00 | $25.00 | $24.75 | $24.75 | $23.83 | 660 |
2020-09-18 | $24.91 | $25.90 | $24.75 | $24.99 | $24.06 | 5,519 |
2020-09-17 | $25.80 | $25.80 | $24.91 | $24.91 | $23.98 | 2,130 |
2020-09-16 | $26.05 | $26.20 | $25.90 | $25.90 | $24.93 | 1,176 |
2020-09-15 | $26.51 | $26.51 | $26.02 | $26.02 | $25.05 | 2,100 |
2020-09-14 | $26.82 | $26.82 | $26.51 | $26.51 | $25.52 | 2,205 |
2020-09-11 | $27.11 | $27.11 | $26.81 | $26.81 | $25.81 | 500 |
2020-09-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.23 | 1,000 |
2020-09-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.23 | 192 |
2020-09-08 | $27.60 | $27.60 | $27.60 | $27.60 | $26.57 | 69 |
2020-09-04 | $27.60 | $27.60 | $27.60 | $27.60 | $26.57 | 0 |
2020-09-03 | $27.60 | $27.60 | $27.60 | $27.60 | $26.33 | 124 |
2020-09-02 | $27.11 | $27.11 | $27.11 | $27.11 | $25.86 | 100 |
2020-09-01 | $27.11 | $27.11 | $27.11 | $27.11 | $25.86 | 300 |
2020-08-31 | $27.11 | $27.11 | $27.11 | $27.11 | $25.86 | 10 |
2020-08-28 | $27.11 | $27.11 | $27.11 | $27.11 | $25.86 | 0 |
2020-08-27 | $27.11 | $27.11 | $27.11 | $27.11 | $25.86 | 100 |
2020-08-26 | $27.27 | $27.27 | $27.27 | $27.27 | $26.02 | 110 |
2020-08-25 | $27.27 | $27.27 | $27.27 | $27.27 | $26.02 | 0 |
2020-08-24 | $27.27 | $27.70 | $27.27 | $27.27 | $26.02 | 2,500 |
2020-08-21 | $27.26 | $27.26 | $27.26 | $27.26 | $26.01 | 0 |
2020-08-20 | $27.26 | $27.26 | $27.26 | $27.26 | $26.01 | 0 |
2020-08-19 | $27.26 | $27.26 | $27.26 | $27.26 | $26.01 | 0 |
2020-08-18 | $27.26 | $27.26 | $27.26 | $27.26 | $26.01 | 1,000 |
2020-08-17 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 1,608 |
2020-08-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 0 |
2020-08-13 | $27.76 | $27.76 | $27.00 | $27.25 | $26.00 | 1,608 |
2020-08-12 | $26.76 | $26.76 | $26.76 | $26.76 | $25.53 | 45 |
2020-08-11 | $26.76 | $26.76 | $26.76 | $26.76 | $25.53 | 396 |
2020-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 1 |
2020-08-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
2020-08-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 2 |
2020-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 168 |
2020-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
2020-08-03 | $26.75 | $27.00 | $26.63 | $27.00 | $25.76 | 780 |
2020-07-31 | $26.37 | $26.37 | $26.37 | $26.37 | $25.16 | 758 |
2020-07-30 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 100 |
2020-07-29 | $26.80 | $26.80 | $26.80 | $26.80 | $25.57 | 0 |
2020-07-28 | $26.80 | $26.80 | $26.80 | $26.80 | $25.57 | 0 |
2020-07-27 | $26.80 | $26.80 | $26.80 | $26.80 | $25.57 | 0 |
2020-07-24 | $27.00 | $27.00 | $26.80 | $26.80 | $25.57 | 400 |
2020-07-23 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 4 |
2020-07-22 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 4 |
2020-07-21 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 0 |
2020-07-20 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 0 |
2020-07-17 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 0 |
2020-07-16 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 0 |
2020-07-15 | $26.18 | $26.18 | $26.18 | $26.18 | $24.98 | 212 |
2020-07-14 | $26.17 | $26.17 | $26.17 | $26.17 | $24.97 | 0 |
2020-07-13 | $26.17 | $26.17 | $26.17 | $26.17 | $24.97 | 0 |
2020-07-10 | $26.17 | $26.17 | $26.17 | $26.17 | $24.97 | 0 |
2020-07-09 | $26.20 | $26.21 | $26.17 | $26.17 | $24.97 | 372 |
2020-07-08 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 17 |
2020-07-07 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 0 |
2020-07-06 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 0 |
2020-07-02 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 0 |
2020-07-01 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 1 |
2020-06-30 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 0 |
2020-06-29 | $27.40 | $27.40 | $27.40 | $27.40 | $26.14 | 0 |
2020-06-26 | $27.41 | $27.41 | $27.40 | $27.40 | $26.14 | 1,512 |
2020-06-25 | $27.41 | $27.41 | $27.40 | $27.40 | $26.14 | 504 |
2020-06-24 | $27.75 | $27.75 | $27.75 | $27.75 | $26.47 | 505 |
2020-06-23 | $29.40 | $29.40 | $29.40 | $29.40 | $28.05 | 1 |
2020-06-22 | $29.40 | $29.40 | $29.40 | $29.40 | $28.05 | 5,065 |
2020-06-19 | $28.98 | $28.98 | $28.98 | $28.98 | $27.65 | 105 |
2020-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 200 |
2020-06-17 | $27.10 | $27.10 | $27.10 | $27.10 | $25.85 | 0 |
2020-06-16 | $27.10 | $27.10 | $27.10 | $27.10 | $25.85 | 5 |
2020-06-15 | $27.10 | $27.10 | $27.10 | $27.10 | $25.85 | 50 |
2020-06-12 | $27.10 | $27.10 | $27.10 | $27.10 | $25.85 | 1,000 |
2020-06-11 | $27.54 | $27.54 | $26.10 | $26.10 | $24.90 | 1,320 |
2020-06-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 0 |
2020-06-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.71 | 0 |
2020-06-08 | $27.51 | $30.00 | $27.51 | $28.00 | $26.71 | 500 |
2020-06-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.23 | 1,069 |
2020-06-04 | $27.50 | $27.50 | $27.50 | $27.50 | $25.77 | 100 |
2020-06-03 | $27.95 | $27.95 | $27.95 | $27.95 | $26.19 | 133 |
2020-06-02 | $27.95 | $27.95 | $27.95 | $27.95 | $26.19 | 100 |
2020-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2020-05-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 42 |
2020-05-28 | $24.85 | $25.00 | $24.60 | $25.00 | $23.42 | 1,816 |
2020-05-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.72 | 15,000 |
2020-05-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.72 | 15,027 |
2020-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.49 | 0 |
2020-05-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.49 | 0 |
2020-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.49 | 1,000 |
2020-05-19 | $24.50 | $24.70 | $24.25 | $24.25 | $22.72 | 10,410 |
2020-05-18 | $24.70 | $24.70 | $24.25 | $24.25 | $22.72 | 11,069 |
2020-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 1 |
2020-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 90 |
2020-05-13 | $24.99 | $25.00 | $24.99 | $25.00 | $23.42 | 1,002 |
2020-05-12 | $25.00 | $25.00 | $24.75 | $24.75 | $23.19 | 652 |
2020-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $23.70 | 4 |
2020-05-08 | $25.30 | $25.30 | $25.30 | $25.30 | $23.70 | 0 |
2020-05-07 | $25.30 | $25.30 | $25.30 | $25.30 | $23.70 | 0 |
2020-05-06 | $25.25 | $25.30 | $25.05 | $25.30 | $23.70 | 1,550 |
2020-05-05 | $25.20 | $25.20 | $25.00 | $25.00 | $23.42 | 900 |
2020-05-04 | $25.25 | $25.38 | $22.30 | $24.80 | $23.24 | 1,500 |
2020-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.66 | 900 |
2020-04-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.66 | 0 |
2020-04-29 | $25.25 | $25.25 | $25.05 | $25.25 | $23.66 | 1,000 |
2020-04-28 | $24.75 | $24.75 | $24.75 | $24.75 | $23.19 | 0 |
2020-04-27 | $25.00 | $25.00 | $24.75 | $24.75 | $23.19 | 1,000 |
2020-04-24 | $25.35 | $25.35 | $25.35 | $25.35 | $23.75 | 222 |
2020-04-23 | $25.35 | $25.35 | $25.35 | $25.35 | $23.75 | 2,030 |
2020-04-22 | $25.50 | $25.50 | $25.43 | $25.50 | $23.89 | 3,103 |
2020-04-21 | $25.20 | $25.20 | $25.20 | $25.20 | $23.61 | 1 |
2020-04-20 | $26.00 | $26.00 | $25.20 | $25.20 | $23.61 | 2,400 |
2020-04-17 | $25.40 | $25.40 | $25.40 | $25.40 | $23.80 | 184 |
2020-04-16 | $24.75 | $25.40 | $24.50 | $25.25 | $23.66 | 6,792 |
2020-04-15 | $23.75 | $25.00 | $23.75 | $23.75 | $22.25 | 5,981 |
2020-04-14 | $24.10 | $24.10 | $24.10 | $24.10 | $22.58 | 100 |
2020-04-13 | $24.50 | $25.00 | $24.30 | $24.95 | $23.38 | 5,800 |
2020-04-09 | $24.50 | $24.50 | $24.10 | $24.10 | $22.58 | 620 |
2020-04-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.96 | 200 |
2020-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2020-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2020-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 200 |
2020-04-02 | $24.00 | $24.00 | $22.00 | $22.00 | $20.61 | 6,392 |
2020-04-01 | $25.50 | $25.50 | $23.87 | $24.25 | $22.72 | 480 |
2020-03-31 | $25.75 | $26.00 | $25.75 | $26.00 | $24.36 | 1,112 |
2020-03-30 | $25.81 | $25.81 | $25.60 | $25.80 | $24.17 | 6,692 |
2020-03-27 | $27.00 | $27.00 | $26.25 | $26.25 | $24.60 | 400 |
2020-03-26 | $24.00 | $27.50 | $23.00 | $27.50 | $25.77 | 1,840 |
2020-03-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.49 | 2,802 |
2020-03-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.49 | 100 |
2020-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.49 | 1,000 |
2020-03-20 | $24.00 | $24.20 | $24.00 | $24.00 | $22.49 | 1,613 |
2020-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.49 | 595 |
2020-03-18 | $25.50 | $25.50 | $24.00 | $24.00 | $22.49 | 506 |
2020-03-17 | $26.40 | $26.40 | $26.40 | $26.40 | $24.74 | 0 |
2020-03-16 | $26.40 | $26.40 | $26.40 | $26.40 | $24.74 | 240 |
2020-03-13 | $26.50 | $26.50 | $26.50 | $26.50 | $24.83 | 250 |
2020-03-12 | $28.00 | $28.00 | $26.50 | $26.50 | $24.83 | 640 |
2020-03-11 | $28.35 | $28.35 | $28.00 | $28.00 | $26.23 | 995 |
2020-03-10 | $29.87 | $29.87 | $29.87 | $29.87 | $27.99 | 0 |
2020-03-09 | $29.80 | $30.00 | $29.35 | $29.87 | $27.99 | 4,354 |
2020-03-06 | $29.98 | $29.98 | $29.98 | $29.98 | $28.09 | 0 |
2020-03-05 | $29.98 | $29.98 | $29.98 | $29.98 | $28.09 | 0 |
2020-03-04 | $29.98 | $29.98 | $29.98 | $29.98 | $27.86 | 0 |
2020-03-03 | $29.98 | $29.98 | $29.98 | $29.98 | $27.86 | 0 |
2020-03-02 | $29.80 | $29.98 | $29.80 | $29.98 | $27.86 | 2,200 |
2020-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 44 |
2020-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 100 |
2020-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 345 |
2020-02-25 | $30.00 | $30.05 | $29.85 | $29.85 | $27.74 | 4,200 |
2020-02-24 | $30.00 | $30.02 | $30.00 | $30.02 | $27.89 | 440 |
2020-02-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-02-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 1,050 |
2020-02-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 460 |
2020-02-14 | $29.80 | $30.00 | $29.80 | $30.00 | $27.88 | 415 |
2020-02-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-02-04 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 0 |
2020-02-03 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 150 |
2020-01-31 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 0 |
2020-01-29 | $30.00 | $30.50 | $29.80 | $29.80 | $27.69 | 2,907 |
2020-01-28 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 0 |
2020-01-27 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 0 |
2020-01-24 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 0 |
2020-01-23 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 0 |
2020-01-22 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 850 |
2020-01-21 | $29.80 | $29.85 | $29.80 | $29.85 | $27.74 | 6,000 |
2020-01-17 | $29.81 | $30.10 | $29.75 | $30.10 | $27.97 | 3,000 |
2020-01-16 | $29.80 | $29.80 | $29.80 | $29.80 | $27.69 | 115 |
2020-01-15 | $30.05 | $30.40 | $29.95 | $30.40 | $28.25 | 1,900 |
2020-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-01-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-01-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 5 |
2020-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 0 |
2020-01-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 140 |
2019-12-31 | $31.15 | $31.15 | $31.15 | $31.15 | $28.94 | 0 |
2019-12-30 | $31.15 | $31.15 | $31.15 | $31.15 | $28.94 | 300 |
2019-12-27 | $31.10 | $31.15 | $31.10 | $31.15 | $28.94 | 425 |
2019-12-26 | $30.95 | $31.15 | $30.95 | $31.15 | $28.94 | 700 |
2019-12-24 | $31.15 | $31.15 | $31.15 | $31.15 | $28.94 | 1 |
2019-12-23 | $30.70 | $31.15 | $30.70 | $31.15 | $28.94 | 2,100 |
2019-12-20 | $30.70 | $30.70 | $30.70 | $30.70 | $28.53 | 3,050 |
2019-12-19 | $30.20 | $30.20 | $30.00 | $30.00 | $27.88 | 300 |
2019-12-18 | $29.69 | $29.69 | $29.69 | $29.69 | $27.59 | 205 |
2019-12-17 | $31.00 | $31.00 | $31.00 | $31.00 | $28.81 | 10 |
2019-12-16 | $31.00 | $31.00 | $30.80 | $31.00 | $28.81 | 3,050 |
2019-12-13 | $30.00 | $30.79 | $30.00 | $30.79 | $28.61 | 1,182 |
2019-12-12 | $29.91 | $30.48 | $29.91 | $30.48 | $28.32 | 500 |
2019-12-11 | $29.93 | $29.93 | $29.93 | $29.93 | $27.81 | 0 |
2019-12-10 | $29.93 | $29.93 | $29.93 | $29.93 | $27.81 | 0 |
2019-12-09 | $29.93 | $29.93 | $29.93 | $29.93 | $27.81 | 0 |
2019-12-06 | $29.93 | $29.93 | $29.93 | $29.93 | $27.81 | 0 |
2019-12-05 | $29.93 | $29.93 | $29.93 | $29.93 | $27.81 | 0 |
2019-12-04 | $29.93 | $29.93 | $29.93 | $29.93 | $27.81 | 200 |
2019-12-03 | $29.55 | $29.55 | $29.55 | $29.55 | $27.46 | 100 |
2019-12-02 | $29.51 | $29.51 | $29.51 | $29.51 | $27.42 | 0 |
2019-11-29 | $29.51 | $29.51 | $29.51 | $29.51 | $27.42 | 3,308 |
2019-11-27 | $29.50 | $29.50 | $29.50 | $29.50 | $27.41 | 90 |
2019-11-26 | $29.50 | $29.50 | $29.50 | $29.50 | $27.41 | 0 |
2019-11-25 | $29.50 | $29.50 | $29.50 | $29.50 | $27.41 | 0 |
2019-11-22 | $29.50 | $30.00 | $29.50 | $29.50 | $27.41 | 15,620 |
2019-11-21 | $29.55 | $29.55 | $29.55 | $29.55 | $27.46 | 700 |
2019-11-20 | $29.57 | $29.57 | $29.57 | $29.57 | $27.26 | 1,413 |
2019-11-19 | $29.57 | $29.57 | $29.57 | $29.57 | $27.26 | 0 |
2019-11-18 | $29.57 | $29.57 | $29.57 | $29.57 | $27.26 | 800 |
2019-11-15 | $29.65 | $29.69 | $29.65 | $29.69 | $27.37 | 500 |
2019-11-14 | $29.52 | $29.55 | $29.52 | $29.55 | $27.24 | 4,140 |
2019-11-13 | $29.50 | $29.50 | $29.50 | $29.50 | $27.19 | 0 |
2019-11-12 | $29.50 | $29.50 | $29.50 | $29.50 | $27.19 | 2,400 |
2019-11-11 | $29.50 | $29.50 | $29.50 | $29.50 | $27.19 | 1,900 |
2019-11-08 | $29.50 | $29.60 | $29.50 | $29.50 | $27.19 | 1,719 |
2019-11-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.19 | 1,100 |
2019-11-06 | $29.50 | $29.75 | $29.50 | $29.75 | $27.42 | 2,145 |
2019-11-05 | $29.89 | $29.90 | $29.89 | $29.90 | $27.56 | 1,000 |
2019-11-04 | $29.50 | $29.50 | $29.25 | $29.50 | $27.19 | 2,050 |
2019-11-01 | $29.39 | $29.69 | $29.15 | $29.69 | $27.37 | 1,250 |
2019-10-31 | $29.37 | $29.37 | $29.37 | $29.37 | $27.07 | 100 |
2019-10-30 | $29.05 | $29.05 | $29.05 | $29.05 | $26.78 | 200 |
2019-10-29 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 0 |
2019-10-28 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 0 |
2019-10-25 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 58 |
2019-10-24 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 0 |
2019-10-23 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 400 |
2019-10-22 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 353 |
2019-10-21 | $29.01 | $29.01 | $29.01 | $29.01 | $26.74 | 0 |
2019-10-18 | $29.01 | $29.01 | $29.01 | $29.01 | $26.74 | 253 |
2019-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 0 |
2019-10-16 | $29.20 | $29.20 | $29.00 | $29.00 | $26.73 | 300 |
2019-10-15 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 0 |
2019-10-14 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 1,000 |
2019-10-11 | $29.25 | $29.25 | $29.00 | $29.00 | $26.73 | 300 |
2019-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 500 |
2019-10-09 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 55 |
2019-10-08 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 1,001 |
2019-10-07 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 1 |
2019-10-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 0 |
2019-10-03 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 0 |
2019-10-02 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 522 |
2019-10-01 | $29.01 | $29.07 | $29.00 | $29.00 | $26.73 | 2,701 |
2019-09-30 | $29.50 | $29.50 | $29.50 | $29.50 | $27.19 | 0 |
2019-09-27 | $29.50 | $29.50 | $29.50 | $29.50 | $27.19 | 100 |
2019-09-26 | $29.60 | $29.60 | $29.60 | $29.60 | $27.28 | 0 |
2019-09-25 | $29.60 | $29.60 | $29.60 | $29.60 | $27.28 | 100 |
2019-09-24 | $29.62 | $29.62 | $29.20 | $29.50 | $27.19 | 1,101 |
2019-09-23 | $29.98 | $29.98 | $29.98 | $29.98 | $27.63 | 0 |
2019-09-20 | $29.98 | $29.98 | $29.98 | $29.98 | $27.63 | 3,099 |
2019-09-19 | $29.54 | $29.54 | $29.54 | $29.54 | $27.23 | 0 |
2019-09-18 | $29.54 | $29.54 | $29.54 | $29.54 | $27.23 | 55 |
2019-09-17 | $29.54 | $29.54 | $29.54 | $29.54 | $27.23 | 0 |
2019-09-16 | $29.54 | $29.54 | $29.54 | $29.54 | $27.23 | 0 |
2019-09-13 | $29.54 | $29.54 | $29.54 | $29.54 | $27.23 | 0 |
2019-09-12 | $29.54 | $29.54 | $29.54 | $29.54 | $27.23 | 0 |
2019-09-11 | $29.54 | $29.54 | $29.54 | $29.54 | $27.23 | 0 |
2019-09-10 | $29.54 | $29.54 | $29.54 | $29.54 | $27.23 | 0 |
2019-09-09 | $29.90 | $30.00 | $29.54 | $29.54 | $27.23 | 1,900 |
2019-09-06 | $29.88 | $29.88 | $29.88 | $29.88 | $27.54 | 0 |
2019-09-05 | $29.88 | $29.88 | $29.88 | $29.88 | $27.54 | 100 |
2019-09-04 | $29.70 | $29.70 | $29.70 | $29.70 | $27.16 | 0 |
2019-09-03 | $29.70 | $29.70 | $29.70 | $29.70 | $27.16 | 0 |
2019-08-30 | $29.70 | $29.70 | $29.70 | $29.70 | $27.16 | 450 |
2019-08-29 | $29.70 | $29.71 | $29.70 | $29.71 | $27.17 | 600 |
2019-08-28 | $29.81 | $29.81 | $29.81 | $29.81 | $27.26 | 315 |
2019-08-27 | $29.82 | $29.82 | $29.82 | $29.82 | $27.27 | 100 |
2019-08-26 | $29.91 | $29.91 | $29.91 | $29.91 | $27.35 | 0 |
2019-08-23 | $29.91 | $29.91 | $29.91 | $29.91 | $27.35 | 100 |
2019-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 0 |
2019-08-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 600 |
2019-08-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 0 |
2019-08-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 100 |
2019-08-15 | $29.95 | $30.00 | $29.85 | $29.99 | $27.42 | 7,600 |
2019-08-14 | $29.95 | $30.00 | $29.85 | $29.99 | $27.42 | 7,550 |
2019-08-13 | $29.81 | $29.81 | $29.81 | $29.81 | $27.26 | 1,000 |
2019-08-12 | $29.81 | $29.81 | $29.81 | $29.81 | $27.26 | 1,000 |
2019-08-09 | $29.77 | $29.77 | $29.77 | $29.77 | $27.22 | 505 |
2019-08-08 | $29.85 | $29.85 | $29.85 | $29.85 | $27.29 | 100 |
2019-08-07 | $29.91 | $29.91 | $29.80 | $29.85 | $27.29 | 7,080 |
2019-08-06 | $29.90 | $29.90 | $29.90 | $29.90 | $27.34 | 1,000 |
2019-08-05 | $30.00 | $30.02 | $29.93 | $29.95 | $27.39 | 3,000 |
2019-08-02 | $30.02 | $30.02 | $30.02 | $30.02 | $27.45 | 200 |
2019-08-01 | $30.02 | $30.02 | $30.02 | $30.02 | $27.45 | 221 |
2019-07-31 | $29.96 | $30.00 | $29.96 | $30.00 | $27.43 | 30,000 |
2019-07-30 | $29.92 | $29.92 | $29.92 | $29.92 | $27.36 | 100 |
2019-07-29 | $29.92 | $29.92 | $29.92 | $29.92 | $27.36 | 100 |
2019-07-26 | $29.92 | $29.92 | $29.92 | $29.92 | $27.36 | 100 |
2019-07-25 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 0 |
2019-07-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 300 |
2019-07-23 | $29.98 | $30.00 | $29.98 | $29.98 | $27.41 | 900 |
2019-07-22 | $29.99 | $29.99 | $29.99 | $29.99 | $27.42 | 27 |
2019-07-19 | $29.99 | $29.99 | $29.99 | $29.99 | $27.42 | 0 |
2019-07-18 | $29.99 | $29.99 | $29.99 | $29.99 | $27.42 | 0 |
2019-07-17 | $29.99 | $29.99 | $29.99 | $29.99 | $27.42 | 1,000 |
2019-07-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 0 |
2019-07-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 0 |
2019-07-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 500 |
2019-07-11 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-07-10 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 300 |
2019-07-09 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-07-08 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 500 |
2019-07-05 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-07-03 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-07-02 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-07-01 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-06-28 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 4 |
2019-06-27 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-06-26 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-06-25 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-06-24 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 0 |
2019-06-21 | $29.86 | $29.86 | $29.86 | $29.86 | $27.30 | 1 |
2019-06-20 | $30.00 | $30.42 | $29.86 | $29.86 | $27.30 | 7,309 |
2019-06-19 | $29.85 | $29.85 | $29.85 | $29.85 | $27.29 | 1,133 |
2019-06-18 | $29.82 | $29.85 | $29.82 | $29.85 | $27.29 | 97,962 |
2019-06-17 | $30.02 | $30.02 | $30.02 | $30.02 | $27.45 | 200 |
2019-06-14 | $29.75 | $29.75 | $29.75 | $29.75 | $27.20 | 0 |
2019-06-13 | $29.75 | $29.75 | $29.75 | $29.75 | $27.20 | 340 |
2019-06-12 | $29.97 | $29.97 | $29.97 | $29.97 | $27.40 | 38 |
2019-06-11 | $29.97 | $29.97 | $29.97 | $29.97 | $27.40 | 0 |
2019-06-10 | $29.97 | $29.97 | $29.97 | $29.97 | $27.40 | 200 |
2019-06-06 | $29.58 | $29.58 | $29.58 | $29.58 | $27.05 | 0 |
2019-06-05 | $29.58 | $29.58 | $29.57 | $29.58 | $27.05 | 315 |
2019-06-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 0 |
2019-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 0 |
2019-05-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.43 | 0 |
2019-05-29 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 0 |
2019-05-28 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 200 |
2019-05-24 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 300 |
2019-05-23 | $30.24 | $30.25 | $30.24 | $30.25 | $27.21 | 658 |
2019-05-22 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 500 |
2019-05-21 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 0 |
2019-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 500 |
2019-05-17 | $29.75 | $29.75 | $29.75 | $29.75 | $26.76 | 0 |
2019-05-16 | $29.75 | $29.75 | $29.75 | $29.75 | $26.76 | 121 |
2019-05-15 | $29.82 | $29.83 | $29.75 | $29.75 | $26.76 | 1,146 |
2019-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 0 |
2019-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 50 |
2019-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 0 |
2019-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 0 |
2019-05-08 | $30.02 | $30.02 | $29.77 | $30.00 | $26.98 | 4,440 |
2019-05-07 | $30.02 | $30.02 | $30.02 | $30.02 | $27.00 | 50 |
2019-05-06 | $30.02 | $30.02 | $30.02 | $30.02 | $27.00 | 0 |
2019-05-03 | $30.02 | $30.02 | $30.02 | $30.02 | $27.00 | 160 |
2019-05-02 | $30.25 | $30.25 | $30.25 | $30.25 | $27.21 | 0 |
2019-05-01 | $30.25 | $30.25 | $30.25 | $30.25 | $27.21 | 728 |
2019-04-30 | $30.02 | $30.25 | $30.00 | $30.25 | $27.21 | 2,529 |
2019-04-29 | $30.01 | $30.01 | $30.01 | $30.01 | $26.99 | 0 |
2019-04-25 | $30.01 | $30.01 | $30.01 | $30.01 | $26.99 | 0 |
2019-04-24 | $30.01 | $30.01 | $30.01 | $30.01 | $26.99 | 0 |
2019-04-23 | $30.01 | $30.01 | $30.01 | $30.01 | $26.99 | 1,000 |
2019-04-22 | $30.10 | $30.10 | $30.10 | $30.10 | $27.07 | 0 |
2019-04-18 | $30.10 | $30.10 | $30.10 | $30.10 | $27.07 | 0 |
2019-04-17 | $30.10 | $30.10 | $30.10 | $30.10 | $27.07 | 0 |
2019-04-15 | $30.10 | $30.10 | $30.10 | $30.10 | $27.07 | 210 |
2019-04-12 | $29.76 | $29.76 | $29.76 | $29.76 | $26.77 | 0 |
2019-04-11 | $29.76 | $29.76 | $29.76 | $29.76 | $26.77 | 0 |
2019-04-10 | $29.76 | $29.76 | $29.76 | $29.76 | $26.77 | 301 |
2019-04-09 | $29.77 | $29.77 | $29.75 | $29.75 | $26.76 | 300 |
2019-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 0 |
2019-04-05 | $30.11 | $30.11 | $30.00 | $30.00 | $26.98 | 2,795 |
2019-04-04 | $30.02 | $30.02 | $30.02 | $30.02 | $27.00 | 0 |
2019-04-03 | $30.02 | $30.02 | $30.02 | $30.02 | $27.00 | 0 |
2019-04-02 | $30.02 | $30.02 | $30.02 | $30.02 | $27.00 | 0 |
2019-04-01 | $30.02 | $30.02 | $30.02 | $30.02 | $27.00 | 0 |
2019-03-29 | $30.02 | $30.02 | $30.02 | $30.02 | $27.00 | 0 |
2019-03-28 | $30.50 | $30.50 | $30.02 | $30.02 | $27.00 | 2,531 |
2019-03-27 | $30.00 | $30.00 | $30.00 | $30.00 | $26.98 | 0 |
2019-03-26 | $30.30 | $30.30 | $30.00 | $30.00 | $26.98 | 2,187 |
2019-03-25 | $32.27 | $32.27 | $32.27 | $32.27 | $29.02 | 0 |
2019-03-22 | $32.27 | $32.27 | $32.27 | $32.27 | $29.02 | 0 |
2019-03-21 | $32.27 | $32.27 | $32.27 | $32.27 | $29.02 | 1 |
2019-03-20 | $32.27 | $32.27 | $32.27 | $32.27 | $29.02 | 3,059 |
2019-03-18 | $30.80 | $30.80 | $30.80 | $30.80 | $27.70 | 1,500 |
2019-03-15 | $30.80 | $30.80 | $30.80 | $30.80 | $27.70 | 200 |
2019-03-14 | $30.20 | $30.20 | $30.20 | $30.20 | $27.16 | 0 |
2019-03-13 | $30.20 | $30.20 | $30.20 | $30.20 | $27.16 | 0 |
2019-03-12 | $30.20 | $30.20 | $30.10 | $30.20 | $27.16 | 400 |
2019-03-11 | $29.95 | $29.95 | $29.95 | $29.95 | $26.94 | 0 |
2019-03-08 | $29.95 | $29.95 | $29.95 | $29.95 | $26.94 | 0 |
2019-03-07 | $30.10 | $30.10 | $29.90 | $29.95 | $26.94 | 5,500 |
2019-03-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.77 | 0 |
2019-03-05 | $30.00 | $30.00 | $30.00 | $30.00 | $26.77 | 0 |
2019-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $26.77 | 0 |
2019-03-01 | $30.10 | $30.10 | $29.99 | $30.00 | $26.77 | 5,340 |
2019-02-28 | $31.49 | $31.49 | $31.49 | $31.49 | $28.10 | 0 |
2019-02-27 | $31.49 | $31.49 | $31.49 | $31.49 | $28.10 | 235 |
2019-02-26 | $30.20 | $30.20 | $30.20 | $30.20 | $26.95 | 0 |
2019-02-25 | $30.20 | $30.20 | $30.20 | $30.20 | $26.95 | 218 |
2019-02-20 | $29.50 | $30.00 | $29.50 | $30.00 | $26.77 | 400 |
2019-02-15 | $29.20 | $29.20 | $29.20 | $29.20 | $26.05 | 0 |
2019-02-14 | $29.20 | $29.20 | $29.20 | $29.20 | $26.05 | 0 |
2019-02-13 | $29.20 | $29.20 | $29.20 | $29.20 | $26.05 | 500 |
2019-02-12 | $29.50 | $29.50 | $29.50 | $29.50 | $26.32 | 0 |
2019-02-11 | $29.50 | $29.50 | $29.50 | $29.50 | $26.32 | 0 |
2019-02-08 | $29.49 | $29.50 | $29.49 | $29.50 | $26.32 | 1,268 |
2019-02-07 | $29.50 | $29.50 | $29.50 | $29.50 | $26.32 | 175 |
2019-02-06 | $29.50 | $29.50 | $29.50 | $29.50 | $26.32 | 0 |
2019-02-05 | $29.00 | $29.50 | $29.00 | $29.50 | $26.32 | 300 |
2019-02-04 | $28.60 | $28.60 | $28.60 | $28.60 | $25.52 | 0 |
2019-02-01 | $28.60 | $28.60 | $28.60 | $28.60 | $25.52 | 24 |
2019-01-31 | $28.99 | $29.00 | $28.60 | $28.60 | $25.52 | 357 |
2019-01-30 | $28.95 | $28.95 | $28.95 | $28.95 | $25.83 | 5 |
2019-01-29 | $28.75 | $28.95 | $28.50 | $28.95 | $25.83 | 5,918 |
2019-01-28 | $28.50 | $28.50 | $28.50 | $28.50 | $25.43 | 0 |
2019-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $25.43 | 712 |
2019-01-24 | $28.50 | $28.50 | $28.50 | $28.50 | $25.43 | 545 |
2019-01-23 | $28.16 | $28.16 | $28.16 | $28.16 | $25.13 | 0 |
2019-01-18 | $28.16 | $28.16 | $28.16 | $28.16 | $25.13 | 115 |
2019-01-17 | $28.15 | $28.15 | $28.15 | $28.15 | $25.12 | 0 |
2019-01-16 | $28.15 | $28.15 | $28.15 | $28.15 | $25.12 | 21 |
2019-01-15 | $28.15 | $28.15 | $28.15 | $28.15 | $25.12 | 0 |
2019-01-14 | $28.35 | $28.35 | $28.05 | $28.15 | $25.12 | 445 |
2019-01-11 | $28.30 | $28.30 | $28.30 | $28.30 | $25.25 | 65 |
2019-01-10 | $28.25 | $28.30 | $28.25 | $28.30 | $25.25 | 242 |
2019-01-09 | $28.25 | $28.25 | $28.25 | $28.25 | $25.21 | 32 |
2019-01-08 | $28.25 | $28.25 | $28.25 | $28.25 | $25.21 | 33 |
2019-01-07 | $28.25 | $28.25 | $28.25 | $28.25 | $25.21 | 505 |
2019-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $24.98 | 0 |
2019-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $24.98 | 0 |
2019-01-02 | $28.13 | $28.20 | $27.85 | $28.00 | $24.98 | 1,306 |
2018-12-31 | $28.26 | $28.26 | $28.25 | $28.26 | $25.21 | 300 |
2018-12-27 | $29.25 | $29.25 | $29.25 | $29.25 | $26.10 | 80 |
2018-12-26 | $29.25 | $29.25 | $29.25 | $29.25 | $26.10 | 0 |
2018-12-24 | $29.25 | $29.25 | $29.25 | $29.25 | $26.10 | 1 |
2018-12-21 | $28.00 | $29.25 | $28.00 | $29.25 | $26.10 | 371 |
2018-12-20 | $29.27 | $29.58 | $28.81 | $28.81 | $25.71 | 2,400 |
2018-12-19 | $30.00 | $30.20 | $29.50 | $29.50 | $26.32 | 990 |
2018-12-18 | $30.49 | $30.49 | $30.48 | $30.49 | $27.20 | 3,478 |
2018-12-14 | $30.00 | $30.00 | $30.00 | $30.00 | $26.77 | 4 |
2018-12-13 | $30.00 | $30.00 | $30.00 | $30.00 | $26.77 | 200 |
2018-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $26.77 | 246 |
2018-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.77 | 500 |
2018-12-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.77 | 0 |
2018-12-07 | $29.76 | $30.00 | $29.76 | $30.00 | $26.77 | 200 |
2018-12-06 | $30.07 | $30.08 | $30.00 | $30.08 | $26.84 | 1,085 |
2018-12-04 | $30.10 | $30.10 | $30.09 | $30.09 | $26.85 | 400 |
2018-12-03 | $30.10 | $30.10 | $30.10 | $30.10 | $26.86 | 200 |
2018-11-30 | $30.19 | $30.19 | $30.19 | $30.19 | $26.94 | 100 |
2018-11-29 | $30.19 | $30.19 | $30.19 | $30.19 | $26.73 | 0 |
2018-11-28 | $30.19 | $30.19 | $30.19 | $30.19 | $26.73 | 35 |
2018-11-27 | $30.34 | $30.35 | $30.19 | $30.19 | $26.73 | 300 |
2018-11-26 | $30.38 | $30.38 | $30.38 | $30.38 | $26.90 | 0 |
2018-11-21 | $30.21 | $30.38 | $30.21 | $30.38 | $26.90 | 1,410 |
2018-11-20 | $30.18 | $30.25 | $30.05 | $30.25 | $26.79 | 450 |
2018-11-19 | $30.71 | $30.71 | $30.35 | $30.40 | $26.92 | 660 |
2018-11-16 | $30.75 | $30.75 | $30.75 | $30.75 | $27.23 | 34 |
2018-11-15 | $30.75 | $30.75 | $30.75 | $30.75 | $27.23 | 0 |
2018-11-14 | $30.75 | $30.75 | $30.75 | $30.75 | $27.23 | 1,000 |
2018-11-13 | $31.00 | $31.00 | $31.00 | $31.00 | $27.45 | 5,575 |
2018-11-12 | $30.62 | $30.62 | $30.62 | $30.62 | $27.11 | 1,238 |
2018-11-09 | $30.76 | $30.76 | $30.76 | $30.76 | $27.24 | 0 |
2018-11-08 | $30.76 | $30.76 | $30.76 | $30.76 | $27.24 | 5 |
2018-11-07 | $30.76 | $30.76 | $30.76 | $30.76 | $27.24 | 0 |
2018-11-06 | $30.76 | $30.76 | $30.76 | $30.76 | $27.24 | 0 |
2018-11-05 | $30.76 | $30.76 | $30.76 | $30.76 | $27.24 | 0 |
2018-11-02 | $30.76 | $30.76 | $30.76 | $30.76 | $27.24 | 0 |
2018-11-01 | $30.76 | $30.76 | $30.76 | $30.76 | $27.24 | 0 |
2018-10-31 | $31.00 | $31.00 | $30.70 | $30.76 | $27.24 | 1,000 |
2018-10-30 | $31.28 | $31.28 | $31.28 | $31.28 | $27.70 | 0 |
2018-10-29 | $31.15 | $31.28 | $31.15 | $31.28 | $27.70 | 2,000 |
2018-10-26 | $31.60 | $31.60 | $31.60 | $31.60 | $27.98 | 0 |
2018-10-25 | $31.60 | $31.60 | $31.60 | $31.60 | $27.98 | 0 |
2018-10-24 | $31.60 | $31.60 | $31.60 | $31.60 | $27.98 | 10 |
2018-10-23 | $31.60 | $31.60 | $31.60 | $31.60 | $27.98 | 65 |
2018-10-22 | $31.60 | $31.60 | $31.60 | $31.60 | $27.98 | 100 |
2018-10-19 | $31.40 | $31.40 | $31.40 | $31.40 | $27.80 | 0 |
2018-10-18 | $31.60 | $31.60 | $31.40 | $31.40 | $27.80 | 600 |
2018-10-17 | $31.17 | $31.17 | $31.17 | $31.17 | $27.60 | 500 |
2018-10-16 | $31.70 | $31.70 | $31.70 | $31.70 | $28.07 | 0 |
2018-10-15 | $31.70 | $31.70 | $31.70 | $31.70 | $28.07 | 0 |
2018-10-12 | $31.70 | $31.70 | $31.70 | $31.70 | $28.07 | 0 |
2018-10-11 | $31.70 | $31.70 | $31.70 | $31.70 | $28.07 | 0 |
2018-10-10 | $31.70 | $31.70 | $31.70 | $31.70 | $28.07 | 0 |
2018-10-09 | $31.70 | $31.70 | $31.70 | $31.70 | $28.07 | 100 |
2018-10-08 | $31.70 | $31.70 | $31.70 | $31.70 | $28.07 | 0 |
2018-10-05 | $31.70 | $31.70 | $31.70 | $31.70 | $28.07 | 100 |
2018-10-04 | $31.50 | $31.50 | $31.50 | $31.50 | $27.89 | 500 |
2018-10-03 | $31.50 | $31.50 | $31.50 | $31.50 | $27.89 | 0 |
2018-10-02 | $31.50 | $31.50 | $31.50 | $31.50 | $27.89 | 100 |
2018-10-01 | $31.10 | $31.10 | $31.10 | $31.10 | $27.54 | 0 |
2018-09-28 | $31.10 | $31.10 | $31.10 | $31.10 | $27.54 | 0 |
2018-09-27 | $31.10 | $31.10 | $31.10 | $31.10 | $27.54 | 0 |
2018-09-26 | $31.35 | $31.45 | $31.10 | $31.10 | $27.54 | 1,171 |
2018-09-25 | $31.40 | $31.40 | $31.40 | $31.40 | $27.80 | 0 |
2018-09-24 | $31.40 | $31.40 | $31.40 | $31.40 | $27.80 | 0 |
2018-09-21 | $31.40 | $31.40 | $31.40 | $31.40 | $27.80 | 0 |
2018-09-20 | $31.40 | $31.40 | $31.40 | $31.40 | $27.80 | 0 |
2018-09-19 | $31.40 | $31.40 | $31.40 | $31.40 | $27.80 | 0 |
2018-09-18 | $31.48 | $31.48 | $31.40 | $31.40 | $27.80 | 3,100 |
2018-09-17 | $31.30 | $31.30 | $31.30 | $31.30 | $27.72 | 500 |
2018-09-14 | $31.20 | $31.20 | $31.20 | $31.20 | $27.63 | 4 |
2018-09-13 | $31.20 | $31.20 | $31.20 | $31.20 | $27.63 | 0 |
2018-09-12 | $31.20 | $31.20 | $31.20 | $31.20 | $27.63 | 0 |
2018-09-11 | $31.20 | $31.20 | $31.20 | $31.20 | $27.63 | 0 |
2018-09-10 | $31.20 | $31.20 | $31.20 | $31.20 | $27.63 | 900 |
2018-09-07 | $31.00 | $31.00 | $31.00 | $31.00 | $27.45 | 250 |
2018-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.45 | 0 |
2018-09-05 | $31.00 | $31.00 | $31.00 | $31.00 | $27.45 | 0 |
2018-09-04 | $31.00 | $31.00 | $31.00 | $31.00 | $27.45 | 500 |
2018-08-31 | $31.10 | $31.10 | $31.10 | $31.10 | $27.54 | 0 |
2018-08-30 | $31.10 | $31.10 | $31.10 | $31.10 | $27.34 | 0 |
2018-08-29 | $31.10 | $31.10 | $31.10 | $31.10 | $27.34 | 0 |
2018-08-28 | $31.10 | $31.10 | $31.10 | $31.10 | $27.34 | 0 |
2018-08-27 | $31.20 | $31.20 | $31.10 | $31.10 | $27.34 | 9,500 |
2018-08-24 | $31.15 | $31.15 | $31.00 | $31.15 | $27.38 | 218 |
2018-08-23 | $31.00 | $31.00 | $31.00 | $31.00 | $27.25 | 0 |
2018-08-22 | $31.09 | $31.10 | $31.00 | $31.00 | $27.25 | 800 |
2018-08-21 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 16 |
2018-08-20 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 0 |
2018-08-17 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 0 |
2018-08-16 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 300 |
2018-08-15 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 100 |
2018-08-14 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 0 |
2018-08-13 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 400 |
2018-08-10 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 0 |
2018-08-09 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 100 |
2018-08-08 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 0 |
2018-08-07 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 1,000 |
2018-08-06 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 200 |
2018-08-03 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 600 |
2018-08-02 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 1,400 |
2018-08-01 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 200 |
2018-07-31 | $30.90 | $30.90 | $30.90 | $30.90 | $27.16 | 300 |
2018-07-30 | $31.00 | $31.00 | $31.00 | $31.00 | $27.25 | 200 |
2018-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $27.25 | 100 |
2018-07-26 | $31.00 | $31.00 | $30.90 | $31.00 | $27.25 | 901 |
2018-07-25 | $30.98 | $31.00 | $30.98 | $31.00 | $27.25 | 4,400 |
2018-07-24 | $30.70 | $30.70 | $30.70 | $30.70 | $26.98 | 200 |
2018-07-23 | $29.90 | $29.90 | $29.90 | $29.90 | $26.28 | 0 |
2018-07-20 | $29.90 | $29.90 | $29.90 | $29.90 | $26.28 | 1,000 |
2018-07-19 | $30.00 | $30.00 | $30.00 | $30.00 | $26.37 | 700 |
2018-07-18 | $30.19 | $30.19 | $30.00 | $30.00 | $26.37 | 1,600 |
2018-07-17 | $29.76 | $29.76 | $29.76 | $29.76 | $26.16 | 5,000 |
2018-07-16 | $29.75 | $29.75 | $29.75 | $29.75 | $26.15 | 2,264 |
2018-07-13 | $29.75 | $29.75 | $29.60 | $29.60 | $26.02 | 13,500 |
2018-07-12 | $29.76 | $29.76 | $29.55 | $29.70 | $26.11 | 24,475 |
2018-07-11 | $30.20 | $30.20 | $29.61 | $30.00 | $26.37 | 7,868 |
2018-07-10 | $30.00 | $30.20 | $30.00 | $30.10 | $26.46 | 1,000 |
2018-07-09 | $29.51 | $30.20 | $29.51 | $29.71 | $26.11 | 4,110 |
2018-07-06 | $29.06 | $29.99 | $29.06 | $29.12 | $25.60 | 8,410 |
2018-07-05 | $29.55 | $29.55 | $29.35 | $29.47 | $25.90 | 900 |
2018-07-03 | $29.86 | $29.86 | $29.86 | $29.86 | $26.25 | 0 |
2018-07-02 | $29.10 | $29.86 | $29.10 | $29.86 | $26.25 | 3,000 |
2018-06-29 | $29.00 | $29.24 | $29.00 | $29.24 | $25.70 | 500 |
2018-06-28 | $29.19 | $29.19 | $29.06 | $29.06 | $25.54 | 200 |
2018-06-27 | $29.06 | $29.06 | $29.06 | $29.06 | $25.54 | 100 |
2018-06-26 | $29.10 | $29.10 | $29.10 | $29.10 | $25.58 | 0 |
2018-06-25 | $29.10 | $29.10 | $28.99 | $29.10 | $25.58 | 13,444 |
2018-06-22 | $29.29 | $29.29 | $28.98 | $28.98 | $25.47 | 12,100 |
2018-06-21 | $29.30 | $29.95 | $29.29 | $29.29 | $25.75 | 4,000 |
2018-06-20 | $28.70 | $29.50 | $28.70 | $29.50 | $25.93 | 13,500 |
2018-06-19 | $28.70 | $28.70 | $28.70 | $28.70 | $25.23 | 0 |
2018-06-18 | $28.70 | $28.70 | $28.70 | $28.70 | $25.23 | 2 |
2018-06-15 | $28.70 | $28.70 | $28.70 | $28.70 | $25.23 | 7,000 |
2018-06-14 | $28.70 | $28.70 | $28.70 | $28.70 | $25.23 | 0 |
2018-06-13 | $28.70 | $28.70 | $28.70 | $28.70 | $25.23 | 200 |
2018-06-12 | $29.25 | $29.25 | $29.25 | $29.25 | $25.71 | 0 |
2018-06-11 | $29.25 | $29.25 | $29.25 | $29.25 | $25.71 | 400 |
2018-06-08 | $28.60 | $28.70 | $28.60 | $28.70 | $25.23 | 200 |
2018-06-07 | $28.78 | $28.80 | $28.75 | $28.75 | $25.27 | 1,980 |
2018-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.49 | 200 |
2018-06-05 | $29.15 | $29.15 | $29.15 | $29.15 | $25.62 | 0 |
2018-06-04 | $29.15 | $29.15 | $29.15 | $29.15 | $25.62 | 12 |
2018-06-01 | $29.15 | $29.15 | $29.15 | $29.15 | $25.62 | 0 |
2018-05-31 | $29.15 | $29.15 | $29.15 | $29.15 | $25.62 | 0 |
2018-05-30 | $29.15 | $29.15 | $29.15 | $29.15 | $25.62 | 0 |
2018-05-29 | $29.15 | $29.15 | $29.15 | $29.15 | $25.62 | 0 |
2018-05-25 | $29.15 | $29.15 | $29.15 | $29.15 | $25.62 | 0 |
2018-05-24 | $29.15 | $29.15 | $29.15 | $29.15 | $25.62 | 0 |
2018-05-23 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 136 |
2018-05-22 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 0 |
2018-05-21 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 0 |
2018-05-18 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 4,000 |
2018-05-17 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 0 |
2018-05-16 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 25 |
2018-05-15 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 200 |
2018-05-14 | $29.20 | $29.25 | $29.20 | $29.25 | $25.51 | 2,500 |
2018-05-11 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 0 |
2018-05-10 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 0 |
2018-05-09 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 0 |
2018-05-08 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 200 |
2018-05-07 | $29.11 | $29.11 | $29.11 | $29.11 | $25.39 | 150 |
2018-05-04 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 0 |
2018-05-03 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 200 |
2018-05-02 | $29.20 | $29.20 | $29.16 | $29.20 | $25.47 | 940 |
2018-05-01 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 0 |
2018-04-30 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 200 |
2018-04-27 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 0 |
2018-04-26 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 0 |
2018-04-25 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 0 |
2018-04-24 | $29.20 | $29.20 | $29.20 | $29.20 | $25.47 | 500 |
2018-04-23 | $29.20 | $31.50 | $29.20 | $29.20 | $25.47 | 1,772 |
2018-04-20 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 0 |
2018-04-19 | $29.15 | $29.15 | $29.15 | $29.15 | $25.42 | 1,000 |
2018-04-18 | $29.10 | $29.10 | $29.10 | $29.10 | $25.38 | 0 |
2018-04-17 | $29.10 | $29.10 | $29.10 | $29.10 | $25.38 | 0 |
2018-04-16 | $29.10 | $29.10 | $29.10 | $29.10 | $25.38 | 1,600 |
2018-04-13 | $29.10 | $29.10 | $29.10 | $29.10 | $25.38 | 0 |
2018-04-12 | $29.10 | $29.10 | $29.10 | $29.10 | $25.38 | 1,000 |
2018-04-11 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 0 |
2018-04-10 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 0 |
2018-04-09 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 0 |
2018-04-06 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 200 |
2018-04-05 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 0 |
2018-04-04 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 0 |
2018-04-03 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 0 |
2018-04-02 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 0 |
2018-03-29 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 45 |
2018-03-28 | $29.05 | $29.05 | $29.05 | $29.05 | $25.33 | 3,200 |
2018-03-27 | $28.90 | $28.90 | $28.90 | $28.90 | $25.20 | 0 |
2018-03-26 | $28.90 | $28.90 | $28.90 | $28.90 | $25.20 | 100 |
2018-03-23 | $28.98 | $28.98 | $28.98 | $28.98 | $25.27 | 0 |
2018-03-22 | $28.98 | $28.98 | $28.98 | $28.98 | $25.27 | 0 |
2018-03-21 | $28.98 | $28.98 | $28.98 | $28.98 | $25.27 | 0 |
2018-03-20 | $28.98 | $28.98 | $28.98 | $28.98 | $25.27 | 0 |
2018-03-19 | $29.05 | $29.05 | $28.98 | $28.98 | $25.27 | 800 |
2018-03-16 | $28.90 | $28.90 | $28.90 | $28.90 | $25.20 | 0 |
2018-03-15 | $28.70 | $28.90 | $28.70 | $28.90 | $25.20 | 1,000 |
2018-03-14 | $28.60 | $28.60 | $28.60 | $28.60 | $24.94 | 1 |
2018-03-13 | $28.55 | $28.60 | $28.46 | $28.60 | $24.94 | 1,000 |
2018-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $24.86 | 500 |
2018-03-09 | $28.38 | $28.50 | $28.38 | $28.50 | $24.86 | 200 |
2018-03-08 | $28.52 | $28.52 | $28.37 | $28.37 | $24.74 | 400 |
2018-03-07 | $28.68 | $28.68 | $28.68 | $28.68 | $25.01 | 0 |
2018-03-06 | $28.68 | $28.68 | $28.68 | $28.68 | $25.01 | 100 |
2018-03-05 | $28.70 | $28.70 | $28.70 | $28.70 | $25.03 | 0 |
2018-03-02 | $28.70 | $28.70 | $28.70 | $28.70 | $25.03 | 0 |
2018-03-01 | $28.70 | $28.70 | $28.70 | $28.70 | $24.83 | 0 |
2018-02-28 | $28.70 | $28.70 | $28.70 | $28.70 | $24.83 | 0 |
2018-02-27 | $28.70 | $28.70 | $28.70 | $28.70 | $24.83 | 0 |
2018-02-26 | $28.70 | $28.70 | $28.70 | $28.70 | $24.83 | 0 |
2018-02-23 | $28.70 | $28.70 | $28.70 | $28.70 | $24.83 | 0 |
2018-02-22 | $28.70 | $28.70 | $28.56 | $28.70 | $24.83 | 1,900 |
2018-02-21 | $28.60 | $28.60 | $28.60 | $28.60 | $24.74 | 105 |
2018-02-20 | $28.39 | $28.39 | $28.39 | $28.39 | $24.56 | 105 |
2018-02-16 | $28.41 | $28.41 | $28.41 | $28.41 | $24.58 | 0 |
2018-02-15 | $28.41 | $28.41 | $28.41 | $28.41 | $24.58 | 0 |
2018-02-14 | $28.41 | $28.41 | $28.41 | $28.41 | $24.58 | 0 |
2018-02-13 | $28.41 | $28.41 | $28.40 | $28.41 | $24.58 | 300 |
2018-02-12 | $28.60 | $28.70 | $28.60 | $28.70 | $24.83 | 1,000 |
2018-02-09 | $28.42 | $28.42 | $28.41 | $28.41 | $24.58 | 400 |
2018-02-08 | $28.50 | $28.50 | $28.50 | $28.50 | $24.66 | 0 |
2018-02-07 | $28.50 | $28.50 | $28.50 | $28.50 | $24.66 | 0 |
2018-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $24.66 | 200 |
2018-02-05 | $28.50 | $28.50 | $28.50 | $28.50 | $24.66 | 0 |
2018-02-02 | $28.50 | $28.50 | $28.50 | $28.50 | $24.66 | 0 |
2018-02-01 | $28.50 | $28.50 | $28.50 | $28.50 | $24.66 | 900 |
2018-01-31 | $28.10 | $28.10 | $28.10 | $28.10 | $24.31 | 0 |
2018-01-30 | $28.10 | $28.10 | $28.10 | $28.10 | $24.31 | 0 |
2018-01-29 | $28.10 | $28.10 | $28.10 | $28.10 | $24.31 | 400 |
2018-01-26 | $28.01 | $28.01 | $28.01 | $28.01 | $24.23 | 290 |
2018-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $24.22 | 1,000 |
2018-01-24 | $29.26 | $30.98 | $29.25 | $30.98 | $26.80 | 300 |
2018-01-23 | $27.80 | $32.74 | $27.80 | $32.74 | $28.33 | 1,562 |
2018-01-22 | $27.90 | $27.90 | $27.90 | $27.90 | $24.14 | 0 |
2018-01-19 | $27.90 | $27.90 | $27.90 | $27.90 | $24.14 | 0 |
2018-01-18 | $27.90 | $27.90 | $27.90 | $27.90 | $24.14 | 0 |
2018-01-17 | $27.85 | $28.00 | $27.46 | $27.90 | $24.14 | 6,900 |
2018-01-16 | $27.80 | $27.80 | $27.80 | $27.80 | $24.05 | 1,600 |
2018-01-12 | $27.80 | $28.00 | $27.80 | $27.80 | $24.05 | 2,000 |
2018-01-11 | $27.75 | $27.80 | $27.75 | $27.80 | $24.05 | 1,000 |
2018-01-10 | $27.50 | $27.60 | $27.50 | $27.60 | $23.88 | 1,800 |
2018-01-09 | $27.60 | $27.60 | $27.60 | $27.60 | $23.88 | 0 |
2018-01-08 | $27.60 | $27.60 | $27.60 | $27.60 | $23.88 | 0 |
2018-01-05 | $27.60 | $27.60 | $27.60 | $27.60 | $23.88 | 0 |
2018-01-04 | $27.60 | $27.60 | $27.60 | $27.60 | $23.88 | 400 |
2018-01-03 | $27.55 | $27.55 | $27.55 | $27.55 | $23.84 | 100 |
2018-01-02 | $27.50 | $27.60 | $27.43 | $27.60 | $23.88 | 1,014 |
2017-12-29 | $27.30 | $27.50 | $27.30 | $27.50 | $23.79 | 2,536 |
2017-12-28 | $27.25 | $27.30 | $27.25 | $27.30 | $23.62 | 201 |
2017-12-27 | $27.25 | $27.25 | $27.25 | $27.25 | $23.58 | 3,917 |
2017-12-26 | $27.00 | $27.00 | $27.00 | $27.00 | $23.36 | 100 |
2017-12-22 | $26.90 | $26.90 | $26.90 | $26.90 | $23.27 | 5 |
2017-12-21 | $26.90 | $26.90 | $26.90 | $26.90 | $23.27 | 0 |
2017-12-20 | $26.90 | $26.90 | $26.90 | $26.90 | $23.27 | 0 |
2017-12-19 | $26.90 | $26.90 | $26.90 | $26.90 | $23.27 | 0 |
2017-12-18 | $26.90 | $26.90 | $26.90 | $26.90 | $23.27 | 0 |
2017-12-15 | $26.80 | $26.90 | $26.80 | $26.90 | $23.27 | 400 |
2017-12-14 | $26.80 | $26.80 | $26.80 | $26.80 | $23.19 | 300 |
2017-12-13 | $26.80 | $26.80 | $26.75 | $26.80 | $23.19 | 700 |
2017-12-12 | $26.70 | $26.75 | $26.70 | $26.75 | $23.14 | 700 |
2017-12-11 | $26.57 | $26.57 | $26.57 | $26.57 | $22.99 | 0 |
2017-12-08 | $26.57 | $26.57 | $26.57 | $26.57 | $22.99 | 0 |
2017-12-07 | $26.57 | $26.57 | $26.57 | $26.57 | $22.99 | 100 |
2017-12-06 | $26.70 | $26.70 | $26.70 | $26.70 | $23.10 | 0 |
2017-12-05 | $26.70 | $26.70 | $26.70 | $26.70 | $23.10 | 200 |
2017-12-04 | $26.75 | $26.75 | $26.63 | $26.63 | $23.04 | 1,000 |
2017-12-01 | $26.75 | $26.75 | $26.75 | $26.75 | $23.14 | 100 |
2017-11-30 | $26.57 | $26.57 | $26.57 | $26.57 | $22.99 | 262 |
2017-11-29 | $26.57 | $26.57 | $26.57 | $26.57 | $22.80 | 0 |
2017-11-28 | $26.57 | $26.57 | $26.57 | $26.57 | $22.80 | 300 |
2017-11-27 | $26.80 | $26.80 | $26.65 | $26.65 | $22.87 | 919 |
2017-11-24 | $26.75 | $26.75 | $26.75 | $26.75 | $22.95 | 165 |
2017-11-22 | $26.75 | $26.75 | $26.75 | $26.75 | $22.95 | 900 |
2017-11-21 | $26.55 | $26.55 | $26.55 | $26.55 | $22.78 | 1,000 |
2017-11-20 | $26.75 | $26.75 | $26.75 | $26.75 | $22.95 | 0 |
2017-11-17 | $26.75 | $26.75 | $26.75 | $26.75 | $22.95 | 0 |
2017-11-16 | $26.69 | $26.75 | $26.69 | $26.75 | $22.95 | 2,401 |
2017-11-15 | $26.50 | $26.60 | $26.50 | $26.50 | $22.74 | 1,465 |
2017-11-14 | $26.70 | $26.70 | $26.70 | $26.70 | $22.91 | 0 |
2017-11-13 | $26.70 | $26.70 | $26.70 | $26.70 | $22.91 | 98 |
2017-11-10 | $26.70 | $26.70 | $26.70 | $26.70 | $22.91 | 295 |
2017-11-09 | $26.70 | $26.70 | $26.70 | $26.70 | $22.91 | 0 |
2017-11-08 | $26.60 | $26.70 | $26.60 | $26.70 | $22.91 | 700 |
2017-11-07 | $26.37 | $26.37 | $26.37 | $26.37 | $22.63 | 0 |
2017-11-06 | $26.55 | $26.55 | $26.37 | $26.37 | $22.63 | 805 |
2017-11-03 | $26.55 | $26.55 | $26.55 | $26.55 | $22.78 | 400 |
2017-11-02 | $26.37 | $26.37 | $26.19 | $26.37 | $22.63 | 800 |
2017-11-01 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 0 |
2017-10-31 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 1,500 |
2017-10-30 | $26.55 | $26.55 | $26.55 | $26.55 | $22.78 | 0 |
2017-10-27 | $26.55 | $26.55 | $26.55 | $26.55 | $22.78 | 0 |
2017-10-26 | $26.55 | $26.55 | $26.55 | $26.55 | $22.78 | 0 |
2017-10-25 | $26.55 | $26.55 | $26.55 | $26.55 | $22.78 | 200 |
2017-10-24 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 800 |
2017-10-23 | $26.16 | $26.16 | $26.16 | $26.16 | $22.45 | 0 |
2017-10-20 | $26.16 | $26.16 | $26.16 | $26.16 | $22.45 | 0 |
2017-10-19 | $26.16 | $26.16 | $26.16 | $26.16 | $22.45 | 0 |
2017-10-18 | $26.50 | $26.50 | $26.16 | $26.16 | $22.45 | 4,530 |
2017-10-17 | $26.60 | $26.60 | $26.60 | $26.60 | $22.82 | 100 |
2017-10-16 | $26.40 | $26.40 | $26.40 | $26.40 | $22.65 | 0 |
2017-10-13 | $26.40 | $26.40 | $26.40 | $26.40 | $22.65 | 0 |
2017-10-12 | $26.40 | $26.40 | $26.40 | $26.40 | $22.65 | 0 |
2017-10-11 | $26.40 | $26.40 | $26.40 | $26.40 | $22.65 | 0 |
2017-10-10 | $26.60 | $26.60 | $26.40 | $26.40 | $22.65 | 400 |
2017-10-09 | $26.37 | $26.37 | $26.37 | $26.37 | $22.63 | 1,000 |
2017-10-06 | $26.38 | $26.38 | $26.38 | $26.38 | $22.64 | 0 |
2017-10-05 | $26.38 | $26.38 | $26.38 | $26.38 | $22.64 | 0 |
2017-10-04 | $26.38 | $26.38 | $26.37 | $26.38 | $22.64 | 252 |
2017-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 0 |
2017-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 600 |
2017-09-29 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 200 |
2017-09-28 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 0 |
2017-09-27 | $26.49 | $26.50 | $26.49 | $26.50 | $22.74 | 1,500 |
2017-09-26 | $26.49 | $26.49 | $26.49 | $26.49 | $22.73 | 841 |
2017-09-25 | $26.45 | $26.45 | $26.45 | $26.45 | $22.70 | 0 |
2017-09-22 | $26.45 | $26.45 | $26.45 | $26.45 | $22.70 | 3,700 |
2017-09-21 | $26.45 | $26.45 | $26.45 | $26.45 | $22.70 | 100 |
2017-09-20 | $26.45 | $26.45 | $26.45 | $26.45 | $22.70 | 600 |
2017-09-19 | $26.09 | $26.09 | $26.09 | $26.09 | $22.39 | 0 |
2017-09-18 | $26.09 | $26.09 | $26.09 | $26.09 | $22.39 | 0 |
2017-09-15 | $26.09 | $26.09 | $26.09 | $26.09 | $22.39 | 0 |
2017-09-14 | $26.09 | $26.09 | $26.09 | $26.09 | $22.39 | 0 |
2017-09-13 | $26.40 | $26.40 | $26.09 | $26.09 | $22.39 | 300 |
2017-09-12 | $26.40 | $26.40 | $26.40 | $26.40 | $22.65 | 100 |
2017-09-11 | $26.49 | $26.49 | $26.49 | $26.49 | $22.73 | 0 |
2017-09-08 | $26.35 | $26.49 | $26.11 | $26.49 | $22.73 | 1,000 |
2017-09-07 | $26.55 | $26.55 | $26.55 | $26.55 | $22.78 | 0 |
2017-09-06 | $26.55 | $26.55 | $26.55 | $26.55 | $22.78 | 900 |
2017-09-05 | $26.54 | $26.54 | $26.54 | $26.54 | $22.77 | 0 |
2017-09-01 | $26.54 | $26.54 | $26.54 | $26.54 | $22.77 | 0 |
2017-08-31 | $26.54 | $26.54 | $26.54 | $26.54 | $22.77 | 0 |
2017-08-30 | $26.54 | $26.54 | $26.54 | $26.54 | $22.77 | 0 |
2017-08-29 | $26.54 | $26.54 | $26.54 | $26.54 | $22.77 | 853 |
2017-08-28 | $26.35 | $26.35 | $26.35 | $26.35 | $22.61 | 120 |
2017-08-25 | $26.27 | $26.27 | $26.27 | $26.27 | $22.54 | 0 |
2017-08-24 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 81 |
2017-08-23 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-22 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-21 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-18 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-17 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-16 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-15 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-14 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-11 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 0 |
2017-08-10 | $26.27 | $26.27 | $26.27 | $26.27 | $22.35 | 1,012 |
2017-08-09 | $26.50 | $26.60 | $26.50 | $26.60 | $22.64 | 900 |
2017-08-08 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-08-07 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 100 |
2017-08-04 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 500 |
2017-08-03 | $26.35 | $26.35 | $26.35 | $26.35 | $22.42 | 0 |
2017-08-02 | $26.35 | $26.35 | $26.35 | $26.35 | $22.42 | 300 |
2017-08-01 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 100 |
2017-07-31 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-07-28 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 100 |
2017-07-27 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-07-26 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-07-25 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-07-24 | $26.28 | $26.50 | $26.28 | $26.50 | $22.55 | 1,285 |
2017-07-21 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-07-20 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-07-19 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-07-18 | $26.50 | $26.50 | $26.50 | $26.50 | $22.55 | 0 |
2017-07-17 | $26.25 | $26.50 | $26.25 | $26.50 | $22.55 | 1,157 |
2017-07-14 | $26.13 | $26.13 | $26.13 | $26.13 | $22.24 | 600 |
2017-07-13 | $26.75 | $26.75 | $26.75 | $26.75 | $22.76 | 0 |
2017-07-12 | $26.75 | $26.75 | $26.75 | $26.75 | $22.76 | 0 |
2017-07-11 | $26.75 | $26.75 | $26.75 | $26.75 | $22.76 | 0 |
2017-07-10 | $26.75 | $26.75 | $26.75 | $26.75 | $22.76 | 0 |
2017-07-07 | $26.75 | $26.75 | $26.75 | $26.75 | $22.76 | 77 |
2017-07-06 | $26.75 | $26.75 | $26.75 | $26.75 | $22.76 | 1,000 |
2017-07-05 | $26.75 | $26.75 | $26.75 | $26.75 | $22.76 | 400 |
2017-07-03 | $26.70 | $26.70 | $26.70 | $26.70 | $22.72 | 0 |
2017-06-30 | $26.70 | $26.70 | $26.70 | $26.70 | $22.72 | 0 |
2017-06-29 | $26.70 | $26.70 | $26.70 | $26.70 | $22.72 | 0 |
2017-06-28 | $26.70 | $26.70 | $26.70 | $26.70 | $22.72 | 0 |
2017-06-27 | $26.70 | $26.70 | $26.70 | $26.70 | $22.72 | 0 |
2017-06-26 | $26.70 | $26.70 | $26.70 | $26.70 | $22.72 | 100 |
2017-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 0 |
2017-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 0 |
2017-06-21 | $26.26 | $26.27 | $26.00 | $26.00 | $22.12 | 2,001 |
2017-06-20 | $26.98 | $26.98 | $26.98 | $26.98 | $22.96 | 7,053 |
2017-06-19 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 0 |
2017-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 0 |
2017-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 200 |
2017-06-14 | $26.50 | $26.99 | $26.50 | $26.99 | $22.97 | 1,500 |
2017-06-13 | $26.55 | $26.55 | $26.55 | $26.55 | $22.59 | 575 |
2017-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 25 |
2017-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 0 |
2017-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 0 |
2017-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 0 |
2017-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $21.71 | 0 |
2017-06-05 | $26.25 | $26.25 | $26.00 | $26.00 | $21.71 | 1,400 |
2017-06-02 | $26.50 | $26.55 | $26.50 | $26.55 | $22.17 | 1,419 |
2017-06-01 | $26.43 | $26.50 | $26.43 | $26.50 | $22.12 | 1,181 |
2017-05-31 | $26.10 | $26.10 | $26.10 | $26.10 | $21.79 | 100 |
2017-05-30 | $26.35 | $26.35 | $26.35 | $26.35 | $22.00 | 0 |
2017-05-26 | $26.35 | $26.35 | $26.35 | $26.35 | $22.00 | 100 |
2017-05-25 | $26.49 | $26.49 | $26.49 | $26.49 | $22.12 | 0 |
2017-05-24 | $26.49 | $26.49 | $26.49 | $26.49 | $22.12 | 0 |
2017-05-23 | $26.49 | $26.49 | $26.49 | $26.49 | $22.12 | 100 |
2017-05-22 | $26.10 | $26.10 | $26.10 | $26.10 | $21.79 | 400 |
2017-05-19 | $26.15 | $26.15 | $26.15 | $26.15 | $21.83 | 200 |
2017-05-18 | $26.50 | $26.50 | $26.00 | $26.17 | $21.85 | 1,400 |
2017-05-17 | $26.50 | $26.50 | $26.50 | $26.50 | $22.12 | 0 |
2017-05-16 | $26.35 | $26.50 | $26.35 | $26.50 | $22.12 | 700 |
2017-05-15 | $26.15 | $26.20 | $26.15 | $26.20 | $21.87 | 1,561 |
2017-05-12 | $26.15 | $26.15 | $26.15 | $26.15 | $21.83 | 200 |
2017-05-11 | $25.81 | $26.15 | $25.81 | $26.15 | $21.83 | 600 |
2017-05-10 | $25.85 | $25.85 | $25.85 | $25.85 | $21.58 | 0 |
2017-05-09 | $25.85 | $25.85 | $25.85 | $25.85 | $21.58 | 0 |
2017-05-08 | $25.85 | $25.85 | $25.85 | $25.85 | $21.58 | 0 |
2017-05-05 | $25.85 | $25.85 | $25.85 | $25.85 | $21.58 | 0 |
2017-05-04 | $25.85 | $25.85 | $25.85 | $25.85 | $21.58 | 1,500 |
2017-05-03 | $25.10 | $25.10 | $25.10 | $25.10 | $20.96 | 0 |
2017-05-02 | $25.43 | $25.50 | $25.10 | $25.10 | $20.96 | 3,500 |
2017-05-01 | $25.75 | $25.75 | $25.75 | $25.75 | $21.50 | 0 |
2017-04-28 | $25.75 | $25.75 | $25.75 | $25.75 | $21.50 | 0 |
2017-04-27 | $25.75 | $25.75 | $25.75 | $25.75 | $21.50 | 0 |
2017-04-26 | $26.10 | $26.10 | $25.75 | $25.75 | $21.50 | 2,900 |
2017-04-25 | $26.00 | $26.00 | $26.00 | $26.00 | $21.71 | 0 |
2017-04-24 | $26.10 | $26.10 | $25.75 | $26.00 | $21.71 | 2,239 |
2017-04-21 | $26.11 | $26.11 | $26.11 | $26.11 | $21.80 | 0 |
2017-04-20 | $26.11 | $26.11 | $26.11 | $26.11 | $21.80 | 0 |
2017-04-19 | $26.11 | $26.11 | $26.11 | $26.11 | $21.80 | 1,100 |
2017-04-18 | $26.39 | $26.39 | $26.11 | $26.11 | $21.80 | 962 |
2017-04-17 | $26.11 | $26.25 | $26.11 | $26.25 | $21.92 | 700 |
2017-04-13 | $26.11 | $26.11 | $26.11 | $26.11 | $21.80 | 800 |
2017-04-12 | $26.11 | $26.11 | $26.11 | $26.11 | $21.80 | 2,000 |
2017-04-11 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
2017-04-10 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
2017-04-07 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
2017-04-06 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
2017-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
2017-04-04 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
2017-04-03 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 89 |
2017-03-31 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 0 |
2017-03-30 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 900 |
2017-03-29 | $26.99 | $26.99 | $26.99 | $26.99 | $22.53 | 1,800 |
2017-03-28 | $26.99 | $26.99 | $26.99 | $26.99 | $22.53 | 0 |
2017-03-27 | $26.98 | $27.00 | $26.98 | $26.99 | $22.53 | 4,209 |
2017-03-24 | $27.00 | $27.00 | $27.00 | $27.00 | $22.54 | 1,100 |
2017-03-23 | $26.75 | $26.75 | $26.75 | $26.75 | $22.33 | 1,000 |
2017-03-22 | $26.60 | $26.70 | $26.60 | $26.60 | $22.21 | 1,100 |
2017-03-21 | $26.60 | $26.70 | $26.00 | $26.69 | $22.28 | 4,200 |
2017-03-20 | $26.68 | $26.68 | $26.68 | $26.68 | $22.27 | 3,101 |
2017-03-17 | $26.25 | $26.25 | $26.25 | $26.25 | $21.92 | 200 |
2017-03-16 | $26.65 | $26.65 | $26.65 | $26.65 | $22.25 | 1,000 |
2017-03-15 | $26.50 | $26.55 | $26.50 | $26.55 | $22.17 | 3,325 |
2017-03-14 | $26.48 | $26.48 | $26.48 | $26.48 | $22.11 | 280 |
2017-03-13 | $26.50 | $26.50 | $26.50 | $26.50 | $22.12 | 1 |
2017-03-10 | $26.35 | $26.50 | $26.10 | $26.50 | $22.12 | 1,400 |
2017-03-09 | $26.49 | $26.49 | $26.49 | $26.49 | $22.12 | 1,078 |
2017-03-08 | $26.49 | $26.50 | $26.49 | $26.50 | $22.12 | 2,000 |
2017-03-07 | $26.47 | $26.47 | $26.47 | $26.47 | $22.10 | 1,000 |
2017-03-06 | $26.50 | $26.50 | $26.50 | $26.50 | $22.12 | 0 |
2017-03-03 | $26.50 | $26.50 | $26.50 | $26.50 | $22.12 | 400 |
2017-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $21.94 | 500 |
2017-03-01 | $26.35 | $26.50 | $26.35 | $26.50 | $21.94 | 4,175 |
2017-02-28 | $26.30 | $26.35 | $26.30 | $26.35 | $21.82 | 1,000 |
2017-02-27 | $26.27 | $26.27 | $26.27 | $26.27 | $21.75 | 152 |
2017-02-24 | $26.00 | $26.30 | $26.00 | $26.30 | $21.78 | 8,240 |
2017-02-23 | $26.16 | $26.16 | $26.16 | $26.16 | $21.66 | 540 |
2017-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 900 |
2017-02-21 | $25.50 | $25.50 | $25.50 | $25.50 | $21.11 | 0 |
2017-02-17 | $25.50 | $25.50 | $25.50 | $25.50 | $21.11 | 500 |
2017-02-16 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 0 |
2017-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 500 |
2017-02-14 | $25.58 | $25.58 | $25.58 | $25.58 | $21.18 | 0 |
2017-02-13 | $26.00 | $26.00 | $25.55 | $25.58 | $21.18 | 2,500 |
2017-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 300 |
2017-02-09 | $25.75 | $26.00 | $25.75 | $26.00 | $21.53 | 1,525 |
2017-02-08 | $25.75 | $25.75 | $25.50 | $25.50 | $21.11 | 3,600 |
2017-02-07 | $24.90 | $25.50 | $24.90 | $25.50 | $21.11 | 1,100 |
2017-02-06 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 0 |
2017-02-03 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 0 |
2017-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 0 |
2017-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 0 |
2017-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 200 |
2017-01-30 | $24.31 | $24.31 | $24.31 | $24.31 | $20.13 | 900 |
2017-01-27 | $24.95 | $24.95 | $24.95 | $24.95 | $20.66 | 0 |
2017-01-26 | $24.95 | $24.95 | $24.95 | $24.95 | $20.66 | 190 |
2017-01-25 | $24.95 | $24.95 | $24.95 | $24.95 | $20.66 | 0 |
2017-01-24 | $24.95 | $24.95 | $24.95 | $24.95 | $20.66 | 100 |
2017-01-23 | $24.25 | $24.25 | $24.25 | $24.25 | $20.08 | 150 |
2017-01-20 | $24.24 | $24.24 | $24.24 | $24.24 | $20.07 | 0 |
2017-01-19 | $24.24 | $24.24 | $24.24 | $24.24 | $20.07 | 0 |
2017-01-18 | $24.30 | $24.30 | $24.20 | $24.24 | $20.07 | 2,000 |
2017-01-17 | $24.25 | $24.25 | $24.25 | $24.25 | $20.08 | 0 |
2017-01-13 | $24.25 | $24.25 | $24.25 | $24.25 | $20.08 | 0 |
2017-01-12 | $24.25 | $24.25 | $24.25 | $24.25 | $20.08 | 0 |
2017-01-11 | $24.75 | $24.75 | $24.25 | $24.25 | $20.08 | 3,379 |
2017-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 0 |
2017-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 0 |
2017-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 0 |
2017-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 0 |
2017-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 50 |
2017-01-03 | $25.94 | $25.94 | $25.00 | $25.00 | $20.70 | 392 |
2016-12-30 | $24.15 | $24.15 | $24.15 | $24.15 | $20.00 | 0 |
2016-12-29 | $24.15 | $24.15 | $24.15 | $24.15 | $20.00 | 0 |
2016-12-28 | $24.15 | $24.15 | $24.15 | $24.15 | $20.00 | 3,050 |
2016-12-27 | $24.20 | $24.20 | $24.11 | $24.11 | $19.96 | 200 |
2016-12-23 | $24.14 | $24.14 | $24.14 | $24.14 | $19.99 | 0 |
2016-12-22 | $24.05 | $24.25 | $24.05 | $24.14 | $19.99 | 2,101 |
2016-12-21 | $24.20 | $24.21 | $24.10 | $24.10 | $19.96 | 3,475 |
2016-12-20 | $24.20 | $24.20 | $24.15 | $24.20 | $20.04 | 4,832 |
2016-12-19 | $24.25 | $24.25 | $24.20 | $24.20 | $20.04 | 1,100 |
2016-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $20.08 | 870 |
2016-12-15 | $24.25 | $24.25 | $24.20 | $24.20 | $20.04 | 457 |
2016-12-14 | $24.15 | $24.15 | $24.15 | $24.15 | $20.00 | 0 |
2016-12-13 | $24.15 | $24.15 | $24.15 | $24.15 | $20.00 | 100 |
2016-12-12 | $24.25 | $24.25 | $24.25 | $24.25 | $20.08 | 400 |
2016-12-09 | $24.10 | $24.10 | $24.10 | $24.10 | $19.96 | 0 |
2016-12-08 | $24.75 | $24.75 | $24.10 | $24.10 | $19.96 | 1,500 |
2016-12-07 | $24.65 | $24.65 | $24.65 | $24.65 | $20.41 | 0 |
2016-12-06 | $24.65 | $24.65 | $24.65 | $24.65 | $20.41 | 0 |
2016-12-05 | $24.65 | $24.65 | $24.65 | $24.65 | $20.41 | 201 |
2016-12-02 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 278 |
2016-12-01 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 2,722 |
2016-11-30 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 800 |
2016-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 125 |
2016-11-28 | $25.10 | $25.10 | $25.10 | $25.10 | $20.78 | 1,000 |
2016-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 0 |
2016-11-23 | $24.50 | $25.00 | $24.50 | $25.00 | $20.70 | 1,100 |
2016-11-22 | $24.50 | $24.50 | $24.50 | $24.50 | $20.29 | 0 |
2016-11-21 | $24.40 | $24.50 | $24.40 | $24.50 | $20.11 | 1,800 |
2016-11-18 | $24.30 | $24.30 | $24.30 | $24.30 | $19.94 | 0 |
2016-11-17 | $24.30 | $24.30 | $24.30 | $24.30 | $19.94 | 0 |
2016-11-16 | $24.30 | $24.30 | $24.30 | $24.30 | $19.94 | 200 |
2016-11-15 | $24.25 | $24.25 | $24.25 | $24.25 | $19.90 | 300 |
2016-11-14 | $24.25 | $24.25 | $24.25 | $24.25 | $19.90 | 0 |
2016-11-11 | $24.25 | $24.25 | $24.25 | $24.25 | $19.90 | 200 |
2016-11-10 | $24.25 | $24.25 | $24.25 | $24.25 | $19.90 | 0 |
2016-11-09 | $24.25 | $24.25 | $24.25 | $24.25 | $19.90 | 300 |
2016-11-08 | $24.10 | $24.10 | $24.10 | $24.10 | $19.78 | 0 |
2016-11-07 | $24.15 | $24.15 | $24.10 | $24.10 | $19.78 | 605 |
2016-11-04 | $25.00 | $25.00 | $24.25 | $24.25 | $19.90 | 300 |
2016-11-03 | $24.10 | $24.10 | $24.10 | $24.10 | $19.78 | 0 |
2016-11-02 | $24.10 | $24.10 | $24.10 | $24.10 | $19.78 | 155 |
2016-11-01 | $24.15 | $24.15 | $24.15 | $24.15 | $19.82 | 300 |
2016-10-31 | $24.15 | $24.15 | $24.15 | $24.15 | $19.82 | 300 |
2016-10-28 | $24.15 | $24.15 | $24.15 | $24.15 | $19.82 | 100 |
2016-10-27 | $24.15 | $24.15 | $24.15 | $24.15 | $19.82 | 200 |
2016-10-26 | $24.15 | $24.15 | $24.15 | $24.15 | $19.82 | 1,000 |
2016-10-25 | $24.15 | $24.15 | $24.15 | $24.15 | $19.82 | 1,800 |
2016-10-24 | $24.15 | $24.15 | $24.15 | $24.15 | $19.82 | 200 |
2016-10-21 | $24.10 | $24.10 | $24.10 | $24.10 | $19.78 | 0 |
2016-10-20 | $24.10 | $24.10 | $24.10 | $24.10 | $19.78 | 200 |
2016-10-19 | $24.10 | $24.10 | $23.85 | $23.85 | $19.57 | 1,225 |
2016-10-18 | $24.00 | $24.00 | $23.90 | $24.00 | $19.70 | 1,750 |
2016-10-17 | $23.60 | $24.00 | $23.60 | $23.78 | $19.51 | 3,450 |
2016-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 105 |
2016-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 0 |
2016-10-12 | $24.00 | $24.00 | $23.00 | $23.00 | $18.87 | 5,100 |
2016-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.70 | 0 |
2016-10-10 | $24.50 | $24.74 | $24.00 | $24.00 | $19.70 | 2,100 |
2016-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.70 | 0 |
2016-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $19.70 | 0 |
2016-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $19.70 | 0 |
2016-10-04 | $24.50 | $24.50 | $24.00 | $24.00 | $19.70 | 600 |
2016-10-03 | $24.39 | $24.39 | $24.39 | $24.39 | $20.02 | 0 |
2016-09-30 | $23.00 | $24.39 | $23.00 | $24.39 | $20.02 | 600 |
2016-09-29 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 1,000 |
2016-09-28 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 0 |
2016-09-27 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 0 |
2016-09-26 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 0 |
2016-09-23 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 300 |
2016-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 0 |
2016-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 1,308 |
2016-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 0 |
2016-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 290 |
2016-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 105 |
2016-09-15 | $23.07 | $23.07 | $23.07 | $23.07 | $18.93 | 3,022 |
2016-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 0 |
2016-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 0 |
2016-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $18.87 | 100 |
2016-09-09 | $22.95 | $23.00 | $22.81 | $23.00 | $18.87 | 1,500 |
2016-09-08 | $22.57 | $22.57 | $22.57 | $22.57 | $18.52 | 105 |
2016-09-07 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 0 |
2016-09-06 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 155 |
2016-09-02 | $22.50 | $22.50 | $22.50 | $22.50 | $18.46 | 755 |
2016-09-01 | $22.65 | $22.65 | $22.65 | $22.65 | $18.59 | 0 |
2016-08-31 | $22.65 | $22.65 | $22.65 | $22.65 | $18.59 | 105 |
2016-08-30 | $22.75 | $22.75 | $22.75 | $22.75 | $18.67 | 0 |
2016-08-29 | $22.75 | $22.75 | $22.75 | $22.75 | $18.50 | 0 |
2016-08-26 | $22.75 | $22.75 | $22.75 | $22.75 | $18.50 | 100 |
2016-08-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.70 | 118 |
2016-08-24 | $22.75 | $22.75 | $22.75 | $22.75 | $18.50 | 0 |
2016-08-23 | $23.00 | $23.00 | $22.75 | $22.75 | $18.50 | 583 |
2016-08-22 | $22.75 | $22.75 | $22.75 | $22.75 | $18.50 | 112 |
2016-08-19 | $22.99 | $23.00 | $22.99 | $23.00 | $18.70 | 930 |
2016-08-18 | $22.60 | $22.60 | $22.60 | $22.60 | $18.38 | 0 |
2016-08-17 | $22.65 | $22.65 | $22.60 | $22.60 | $18.38 | 2,000 |
2016-08-16 | $22.33 | $23.00 | $22.33 | $22.60 | $18.38 | 3,900 |
2016-08-15 | $21.80 | $21.80 | $21.80 | $21.80 | $17.73 | 0 |
2016-08-12 | $21.80 | $21.80 | $21.80 | $21.80 | $17.73 | 0 |
2016-08-11 | $21.80 | $21.80 | $21.80 | $21.80 | $17.73 | 0 |
2016-08-10 | $21.80 | $21.80 | $21.80 | $21.80 | $17.73 | 0 |
2016-08-09 | $21.80 | $21.80 | $21.80 | $21.80 | $17.73 | 0 |
2016-08-08 | $21.80 | $21.80 | $21.80 | $21.80 | $17.73 | 100 |
2016-08-05 | $22.00 | $22.00 | $22.00 | $22.00 | $17.89 | 0 |
2016-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $17.89 | 125 |
2016-08-03 | $21.54 | $21.54 | $21.54 | $21.54 | $17.51 | 125 |
2016-08-02 | $21.54 | $21.54 | $21.54 | $21.54 | $17.51 | 0 |
2016-08-01 | $21.54 | $21.54 | $21.54 | $21.54 | $17.51 | 200 |
2016-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
2016-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
2016-07-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
2016-07-26 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
2016-07-25 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
2016-07-22 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
2016-07-21 | $21.54 | $21.55 | $21.00 | $21.00 | $17.08 | 450 |
2016-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 100 |
2016-07-19 | $21.55 | $21.55 | $21.55 | $21.55 | $17.52 | 0 |
2016-07-18 | $21.55 | $21.55 | $21.55 | $21.55 | $17.52 | 0 |
2016-07-15 | $21.55 | $21.55 | $21.55 | $21.55 | $17.52 | 100 |
2016-07-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
2016-07-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 284 |
2016-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 175 |
2016-07-11 | $20.75 | $20.75 | $20.75 | $20.75 | $16.87 | 100 |
2016-07-08 | $20.55 | $20.55 | $20.55 | $20.55 | $16.71 | 0 |
2016-07-07 | $20.55 | $20.55 | $20.55 | $20.55 | $16.71 | 100 |
2016-07-06 | $20.55 | $20.55 | $20.55 | $20.55 | $16.71 | 100 |
2016-07-05 | $20.55 | $20.55 | $20.55 | $20.55 | $16.71 | 100 |
2016-07-01 | $20.55 | $20.55 | $20.54 | $20.55 | $16.71 | 300 |
2016-06-30 | $20.10 | $20.55 | $20.10 | $20.55 | $16.71 | 1,011 |
2016-06-29 | $20.52 | $20.52 | $20.52 | $20.52 | $16.69 | 0 |
2016-06-28 | $20.52 | $20.52 | $20.52 | $20.52 | $16.69 | 100 |
2016-06-27 | $20.55 | $20.55 | $20.55 | $20.55 | $16.71 | 0 |
2016-06-24 | $20.55 | $20.55 | $20.55 | $20.55 | $16.71 | 0 |
2016-06-23 | $20.55 | $20.55 | $20.55 | $20.55 | $16.71 | 75 |
2016-06-22 | $20.50 | $20.55 | $20.50 | $20.55 | $16.71 | 760 |
2016-06-21 | $20.50 | $20.50 | $20.50 | $20.50 | $16.67 | 650 |
2016-06-20 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
2016-06-17 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
2016-06-16 | $20.49 | $20.49 | $19.90 | $19.90 | $16.18 | 1,210 |
2016-06-15 | $20.49 | $20.49 | $20.49 | $20.49 | $16.66 | 4,026 |
2016-06-14 | $20.49 | $20.75 | $20.49 | $20.75 | $16.87 | 300 |
2016-06-13 | $20.49 | $20.75 | $19.90 | $19.90 | $16.18 | 0 |
2016-06-10 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
2016-06-09 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
2016-06-08 | $19.85 | $19.90 | $19.85 | $19.90 | $16.18 | 579 |
2016-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.26 | 0 |
2016-06-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.26 | 1,000 |
2016-06-03 | $20.30 | $20.30 | $20.30 | $20.30 | $16.51 | 0 |
2016-06-02 | $20.30 | $20.30 | $20.30 | $20.30 | $16.51 | 0 |
2016-06-01 | $20.30 | $20.30 | $20.30 | $20.30 | $16.51 | 0 |
2016-05-31 | $20.30 | $20.30 | $20.30 | $20.30 | $16.51 | 0 |
2016-05-27 | $20.30 | $20.30 | $20.30 | $20.30 | $16.51 | 0 |
2016-05-26 | $20.30 | $20.30 | $20.30 | $20.30 | $16.34 | 0 |
2016-05-25 | $20.30 | $20.30 | $20.30 | $20.30 | $16.34 | 2,000 |
2016-05-24 | $20.25 | $20.25 | $20.25 | $20.25 | $16.30 | 3,900 |
2016-05-23 | $20.25 | $20.25 | $20.25 | $20.25 | $16.30 | 0 |
2016-05-20 | $20.25 | $20.25 | $20.25 | $20.25 | $16.30 | 300 |
2016-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-05-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 1,501 |
2016-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $16.30 | 0 |
2016-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $16.30 | 100 |
2016-05-13 | $20.24 | $20.24 | $20.24 | $20.24 | $16.29 | 0 |
2016-05-12 | $20.24 | $20.24 | $20.24 | $20.24 | $16.29 | 400 |
2016-05-11 | $20.00 | $20.25 | $20.00 | $20.25 | $16.30 | 1,684 |
2016-05-10 | $20.20 | $20.20 | $20.20 | $20.20 | $16.26 | 150 |
2016-05-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-05-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 3,533 |
2016-05-05 | $20.15 | $20.15 | $20.00 | $20.00 | $16.10 | 1,300 |
2016-05-04 | $20.13 | $20.13 | $20.13 | $20.13 | $16.20 | 0 |
2016-05-03 | $20.13 | $20.13 | $20.13 | $20.13 | $16.20 | 0 |
2016-05-02 | $20.05 | $20.13 | $20.00 | $20.13 | $16.20 | 5,833 |
2016-04-29 | $20.25 | $20.25 | $20.11 | $20.11 | $16.18 | 1,000 |
2016-04-28 | $20.74 | $20.75 | $20.74 | $20.75 | $16.70 | 1,000 |
2016-04-27 | $20.25 | $20.25 | $20.25 | $20.25 | $16.30 | 0 |
2016-04-26 | $20.25 | $20.25 | $20.05 | $20.25 | $16.30 | 2,000 |
2016-04-25 | $20.15 | $20.15 | $20.15 | $20.15 | $16.22 | 1,500 |
2016-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-13 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-04-04 | $20.25 | $20.25 | $20.00 | $20.00 | $16.10 | 5,534 |
2016-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 3,383 |
2016-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 2,601 |
2016-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-03-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 200 |
2016-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-03-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 100 |
2016-03-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 850 |
2016-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 0 |
2016-03-16 | $20.00 | $20.00 | $20.00 | $20.00 | $16.10 | 1 |
2016-03-15 | $19.50 | $20.00 | $19.50 | $20.00 | $16.10 | 4,349 |
2016-03-14 | $19.75 | $19.90 | $19.75 | $19.90 | $16.02 | 1,100 |
2016-03-11 | $19.60 | $19.75 | $19.60 | $19.75 | $15.90 | 1,500 |
2016-03-10 | $19.60 | $19.60 | $19.60 | $19.60 | $15.77 | 2,000 |
2016-03-09 | $19.55 | $19.60 | $19.55 | $19.60 | $15.77 | 1,000 |
2016-03-08 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 0 |
2016-03-07 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 450 |
2016-03-04 | $19.41 | $19.41 | $19.41 | $19.41 | $15.62 | 0 |
2016-03-03 | $19.40 | $19.50 | $19.40 | $19.41 | $15.62 | 2,750 |
2016-03-02 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 0 |
2016-03-01 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 0 |
2016-02-29 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 0 |
2016-02-26 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 0 |
2016-02-25 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 0 |
2016-02-24 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 400 |
2016-02-23 | $19.50 | $19.50 | $19.50 | $19.50 | $15.69 | 0 |
2016-02-22 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 0 |
2016-02-19 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 0 |
2016-02-18 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 0 |
2016-02-17 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 1,100 |
2016-02-16 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 569 |
2016-02-12 | $19.40 | $19.40 | $19.40 | $19.40 | $15.45 | 0 |
2016-02-11 | $19.40 | $19.40 | $19.40 | $19.40 | $15.45 | 0 |
2016-02-10 | $19.40 | $19.40 | $19.40 | $19.40 | $15.45 | 100 |
2016-02-09 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 100 |
2016-02-08 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 300 |
2016-02-05 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 300 |
2016-02-04 | $19.65 | $19.65 | $19.65 | $19.65 | $15.65 | 0 |
2016-02-03 | $19.65 | $19.65 | $19.65 | $19.65 | $15.65 | 0 |
2016-02-02 | $19.60 | $19.65 | $19.60 | $19.65 | $15.65 | 201 |
2016-02-01 | $19.60 | $19.60 | $19.60 | $19.60 | $15.61 | 0 |
2016-01-29 | $19.65 | $19.65 | $19.60 | $19.60 | $15.61 | 2,900 |
2016-01-28 | $19.57 | $19.70 | $19.57 | $19.70 | $15.69 | 650 |
2016-01-27 | $19.70 | $19.70 | $19.70 | $19.70 | $15.69 | 300 |
2016-01-26 | $19.57 | $19.57 | $19.57 | $19.57 | $15.59 | 100 |
2016-01-25 | $19.96 | $19.96 | $19.96 | $19.96 | $15.90 | 131 |
2016-01-22 | $19.96 | $19.96 | $19.96 | $19.96 | $15.90 | 100 |
2016-01-21 | $20.25 | $20.25 | $20.25 | $20.25 | $16.13 | 0 |
2016-01-20 | $20.25 | $20.33 | $20.25 | $20.25 | $16.13 | 2,200 |
2016-01-19 | $19.67 | $20.00 | $19.67 | $20.00 | $15.93 | 225 |
2016-01-15 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 1,032 |
2016-01-14 | $20.25 | $20.25 | $20.25 | $20.25 | $16.13 | 0 |
2016-01-13 | $20.25 | $20.25 | $20.25 | $20.25 | $16.13 | 0 |
2016-01-12 | $20.25 | $20.25 | $20.25 | $20.25 | $16.13 | 0 |
2016-01-11 | $20.25 | $20.25 | $20.25 | $20.25 | $16.13 | 0 |
2016-01-08 | $20.25 | $20.25 | $20.25 | $20.25 | $16.13 | 100 |
2016-01-07 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 1,000 |
2016-01-06 | $20.25 | $20.25 | $20.25 | $20.25 | $16.13 | 4,000 |
2016-01-05 | $20.10 | $20.10 | $20.10 | $20.10 | $16.01 | 0 |
2016-01-04 | $20.10 | $20.10 | $20.10 | $20.10 | $16.01 | 0 |
2015-12-31 | $20.10 | $20.10 | $20.10 | $20.10 | $16.01 | 0 |
2015-12-30 | $20.10 | $20.10 | $20.10 | $20.10 | $16.01 | 100 |
2015-12-29 | $20.25 | $20.25 | $20.25 | $20.25 | $16.13 | 500 |
2015-12-28 | $20.00 | $20.25 | $20.00 | $20.25 | $16.13 | 894 |
2015-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 0 |
2015-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 0 |
2015-12-22 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 100 |
2015-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 3,093 |
2015-12-18 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 4,202 |
2015-12-17 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 0 |
2015-12-16 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 1,000 |
2015-12-15 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 0 |
2015-12-14 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 0 |
2015-12-11 | $19.50 | $19.50 | $19.50 | $19.50 | $15.53 | 180 |
2015-12-10 | $20.00 | $20.00 | $19.50 | $19.50 | $15.53 | 1,984 |
2015-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 0 |
2015-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 0 |
2015-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $15.93 | 425 |
2015-12-04 | $20.60 | $20.60 | $20.00 | $20.00 | $15.93 | 425 |
2015-12-03 | $20.40 | $20.40 | $20.40 | $20.40 | $16.25 | 0 |
2015-12-02 | $20.40 | $20.40 | $20.40 | $20.40 | $16.09 | 1,278 |
2015-12-01 | $21.00 | $21.00 | $20.40 | $20.40 | $16.09 | 1,278 |
2015-11-30 | $20.00 | $20.60 | $20.00 | $20.60 | $16.25 | 377 |
2015-11-27 | $19.60 | $19.88 | $19.60 | $19.88 | $15.68 | 200 |
2015-11-25 | $19.60 | $19.60 | $19.60 | $19.60 | $15.46 | 1,864 |
2015-11-24 | $19.50 | $19.60 | $19.50 | $19.60 | $15.46 | 1,864 |
2015-11-23 | $19.40 | $19.40 | $19.40 | $19.40 | $15.30 | 0 |
2015-11-20 | $19.40 | $19.40 | $19.40 | $19.40 | $15.30 | 0 |
2015-11-19 | $19.40 | $19.40 | $19.40 | $19.40 | $15.30 | 815 |
2015-11-18 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 50 |
2015-11-17 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-16 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-13 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-12 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-11 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-10 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-09 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-06 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-05 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 0 |
2015-11-04 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 239 |
2015-11-03 | $19.01 | $19.01 | $19.01 | $19.01 | $15.00 | 545 |
2015-11-02 | $19.25 | $19.25 | $19.01 | $19.01 | $15.00 | 240 |
2015-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 200 |
2015-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 0 |
2015-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 201 |
2015-10-27 | $18.81 | $18.81 | $18.71 | $18.80 | $14.83 | 1,500 |
2015-10-26 | $19.00 | $19.00 | $18.81 | $18.81 | $14.84 | 200 |
2015-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 100 |
2015-10-22 | $18.75 | $18.75 | $18.75 | $18.75 | $14.79 | 0 |
2015-10-21 | $19.00 | $19.00 | $18.75 | $18.75 | $14.79 | 350 |
2015-10-20 | $18.77 | $18.77 | $18.77 | $18.77 | $14.81 | 0 |
2015-10-19 | $18.77 | $18.77 | $18.77 | $18.77 | $14.81 | 0 |
2015-10-16 | $18.77 | $18.77 | $18.77 | $18.77 | $14.81 | 0 |
2015-10-15 | $18.77 | $18.77 | $18.77 | $18.77 | $14.81 | 0 |
2015-10-14 | $18.77 | $18.77 | $18.77 | $18.77 | $14.81 | 142 |
2015-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 0 |
2015-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 0 |
2015-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 0 |
2015-10-08 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 200 |
2015-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 33 |
2015-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 0 |
2015-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 0 |
2015-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 0 |
2015-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $14.99 | 9,300 |
2015-09-30 | $18.72 | $19.00 | $18.72 | $19.00 | $14.99 | 389 |
2015-09-29 | $19.11 | $19.11 | $18.62 | $18.62 | $14.69 | 3,200 |
2015-09-28 | $20.05 | $20.05 | $19.50 | $19.50 | $15.38 | 4,278 |
2015-09-25 | $19.80 | $19.80 | $19.80 | $19.80 | $15.62 | 0 |
2015-09-24 | $19.80 | $19.80 | $19.80 | $19.80 | $15.62 | 0 |
2015-09-23 | $19.80 | $19.80 | $19.80 | $19.80 | $15.62 | 100 |
2015-09-22 | $19.80 | $19.80 | $19.80 | $19.80 | $15.62 | 18 |
2015-09-21 | $19.80 | $19.80 | $19.80 | $19.80 | $15.62 | 128 |
2015-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $15.78 | 295 |
2015-09-17 | $20.05 | $20.05 | $20.05 | $20.05 | $15.82 | 0 |
2015-09-16 | $20.05 | $20.05 | $20.05 | $20.05 | $15.82 | 400 |
2015-09-15 | $20.10 | $20.10 | $20.00 | $20.05 | $15.82 | 1,296 |
2015-09-14 | $20.30 | $20.30 | $20.30 | $20.30 | $16.01 | 0 |
2015-09-11 | $20.30 | $20.30 | $20.30 | $20.30 | $16.01 | 0 |
2015-09-10 | $20.30 | $20.30 | $20.30 | $20.30 | $16.01 | 0 |
2015-09-09 | $20.30 | $20.30 | $20.30 | $20.30 | $15.86 | 0 |
2015-09-08 | $20.30 | $20.30 | $20.30 | $20.30 | $15.86 | 0 |
2015-09-04 | $20.30 | $20.30 | $20.30 | $20.30 | $15.86 | 0 |
2015-09-03 | $20.30 | $20.30 | $20.30 | $20.30 | $15.86 | 3,400 |
2015-09-02 | $20.37 | $20.37 | $20.35 | $20.35 | $15.90 | 500 |
2015-09-01 | $20.50 | $20.50 | $20.50 | $20.50 | $16.01 | 0 |
2015-08-31 | $20.50 | $20.50 | $20.50 | $20.50 | $16.01 | 115 |
Perpetual Federal Savings Bank (UrbanaOH) (PFOH) News Headlines
Recent Perpetual Federal Savings Bank (UrbanaOH) (PFOH) News
Similar Companies to Perpetual Federal Savings Bank (UrbanaOH) (PFOH) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |